645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,194100,33936126100,25800,25800,25800,25800,0
|
|
20240215,194000,33936126100,25800,25800,25800,25800,0
|
|
20240215,193900,33936126100,25800,25800,25800,25800,0
|
|
20240215,193800,33936126100,25800,25800,25800,25800,0
|
|
20240215,193700,33936126100,25800,25800,25800,25800,0
|
|
20240215,193600,33936126100,25800,25800,25800,25800,0
|
|
20240215,193500,33936126100,25800,25800,25800,25800,0
|
|
20240215,193400,33936126100,25800,25800,25800,25800,0
|
|
20240215,193300,33936126100,25800,25800,25800,25800,0
|
|
20240215,193200,33936126100,25800,25800,25800,25800,0
|
|
20240215,193100,33936126100,25800,25800,25800,25800,0
|
|
20240215,193000,33936126100,25800,25800,25800,25800,0
|
|
20240215,192900,33936126100,25800,25800,25800,25800,0
|
|
20240215,192800,33936126100,25800,25800,25800,25800,0
|
|
20240215,192700,33936126100,25800,25800,25800,25800,0
|
|
20240215,192600,33936126100,25800,25800,25800,25800,0
|
|
20240215,192500,33936126100,25800,25800,25800,25800,0
|
|
20240215,192400,33936126100,25800,25800,25800,25800,0
|
|
20240215,192300,33936126100,25800,25800,25800,25800,0
|
|
20240215,192200,33936126100,25800,25800,25800,25800,0
|
|
20240215,192100,33936126100,25800,25800,25800,25800,0
|
|
20240215,192000,33936126100,25800,25800,25800,25800,0
|
|
20240215,191900,33936126100,25800,25800,25800,25800,0
|
|
20240215,191800,33936126100,25800,25800,25800,25800,0
|
|
20240215,191700,33936126100,25800,25800,25800,25800,0
|
|
20240215,191600,33936126100,25800,25800,25800,25800,0
|
|
20240215,191500,33936126100,25800,25800,25800,25800,0
|
|
20240215,191400,33936126100,25800,25800,25800,25800,0
|
|
20240215,191300,33936126100,25800,25800,25800,25800,0
|
|
20240215,191200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,191100,33936126100,25800,25800,25800,25800,0
|
|
20240215,191000,33936126100,25800,25800,25800,25800,0
|
|
20240215,190900,33936126100,25800,25800,25800,25800,0
|
|
20240215,190800,33936126100,25800,25800,25800,25800,0
|
|
20240215,190700,33936126100,25800,25800,25800,25800,0
|
|
20240215,190600,33936126100,25800,25800,25800,25800,0
|
|
20240215,190500,33936126100,25800,25800,25800,25800,0
|
|
20240215,190400,33936126100,25800,25800,25800,25800,0
|
|
20240215,190300,33936126100,25800,25800,25800,25800,0
|
|
20240215,190200,33936126100,25800,25800,25800,25800,0
|
|
20240215,190100,33936126100,25800,25800,25800,25800,0
|
|
20240215,190000,33936126100,25800,25800,25800,25800,0
|
|
20240215,185900,33936126100,25800,25800,25800,25800,0
|
|
20240215,185800,33936126100,25800,25800,25800,25800,0
|
|
20240215,185700,33936126100,25800,25800,25800,25800,0
|
|
20240215,185600,33936126100,25800,25800,25800,25800,0
|
|
20240215,185500,33936126100,25800,25800,25800,25800,0
|
|
20240215,185400,33936126100,25800,25800,25800,25800,0
|
|
20240215,185300,33936126100,25800,25800,25800,25800,0
|
|
20240215,185200,33936126100,25800,25800,25800,25800,0
|
|
20240215,185100,33936126100,25800,25800,25800,25800,0
|
|
20240215,185000,33936126100,25800,25800,25800,25800,0
|
|
20240215,184900,33936126100,25800,25800,25800,25800,0
|
|
20240215,184800,33936126100,25800,25800,25800,25800,0
|
|
20240215,184700,33936126100,25800,25800,25800,25800,0
|
|
20240215,184600,33936126100,25800,25800,25800,25800,0
|
|
20240215,184500,33936126100,25800,25800,25800,25800,0
|
|
20240215,184400,33936126100,25800,25800,25800,25800,0
|
|
20240215,184300,33936126100,25800,25800,25800,25800,0
|
|
20240215,184200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,184100,33936126100,25800,25800,25800,25800,0
|
|
20240215,184000,33936126100,25800,25800,25800,25800,0
|
|
20240215,183900,33936126100,25800,25800,25800,25800,0
|
|
20240215,183800,33936126100,25800,25800,25800,25800,0
|
|
20240215,183700,33936126100,25800,25800,25800,25800,0
|
|
20240215,183600,33936126100,25800,25800,25800,25800,0
|
|
20240215,183500,33936126100,25800,25800,25800,25800,0
|
|
20240215,183400,33936126100,25800,25800,25800,25800,0
|
|
20240215,183300,33936126100,25800,25800,25800,25800,0
|
|
20240215,183200,33936126100,25800,25800,25800,25800,0
|
|
20240215,183100,33936126100,25800,25800,25800,25800,0
|
|
20240215,183000,33936126100,25800,25800,25800,25800,0
|
|
20240215,182900,33936126100,25800,25800,25800,25800,0
|
|
20240215,182800,33936126100,25800,25800,25800,25800,0
|
|
20240215,182700,33936126100,25800,25800,25800,25800,0
|
|
20240215,182600,33936126100,25800,25800,25800,25800,0
|
|
20240215,182500,33936126100,25800,25800,25800,25800,0
|
|
20240215,182400,33936126100,25800,25800,25800,25800,0
|
|
20240215,182300,33936126100,25800,25800,25800,25800,0
|
|
20240215,182200,33936126100,25800,25800,25800,25800,0
|
|
20240215,182100,33936126100,25800,25800,25800,25800,0
|
|
20240215,182000,33936126100,25800,25800,25800,25800,0
|
|
20240215,181900,33936126100,25800,25800,25800,25800,0
|
|
20240215,181800,33936126100,25800,25800,25800,25800,0
|
|
20240215,181700,33936126100,25800,25800,25800,25800,0
|
|
20240215,181600,33936126100,25800,25800,25800,25800,0
|
|
20240215,181500,33936126100,25800,25800,25800,25800,0
|
|
20240215,181400,33936126100,25800,25800,25800,25800,0
|
|
20240215,181300,33936126100,25800,25800,25800,25800,0
|
|
20240215,181200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,181100,33936126100,25800,25800,25800,25800,0
|
|
20240215,181000,33936126100,25800,25800,25800,25800,0
|
|
20240215,180900,33936126100,25800,25800,25800,25800,0
|
|
20240215,180800,33936126100,25800,25800,25800,25800,0
|
|
20240215,180700,33936126100,25800,25800,25800,25800,0
|
|
20240215,180600,33936126100,25800,25800,25800,25800,0
|
|
20240215,180500,33936126100,25800,25800,25800,25800,0
|
|
20240215,180400,33936126100,25800,25800,25800,25800,0
|
|
20240215,180300,33936126100,25800,25800,25800,25800,0
|
|
20240215,180200,33936126100,25800,25800,25800,25800,0
|
|
20240215,180100,33936126100,25800,25800,25800,25800,0
|
|
20240215,180000,33936126100,25800,25800,25800,25800,0
|
|
20240215,175900,33936126100,25800,25800,25800,25800,0
|
|
20240215,175800,33936126100,25800,25800,25800,25800,0
|
|
20240215,175700,33936126100,25800,25800,25800,25800,0
|
|
20240215,175600,33936126100,25800,25800,25800,25800,0
|
|
20240215,175500,33936126100,25800,25800,25800,25800,0
|
|
20240215,175400,33936126100,25800,25800,25800,25800,0
|
|
20240215,175300,33936126100,25800,25800,25800,25800,0
|
|
20240215,175200,33936126100,25800,25800,25800,25800,0
|
|
20240215,175100,33936126100,25800,25800,25800,25800,0
|
|
20240215,175000,33936126100,25800,25800,25800,25800,0
|
|
20240215,174900,33936126100,25800,25800,25800,25800,0
|
|
20240215,174800,33936126100,25800,25800,25800,25800,0
|
|
20240215,174700,33936126100,25800,25800,25800,25800,0
|
|
20240215,174600,33936126100,25800,25800,25800,25800,0
|
|
20240215,174500,33936126100,25800,25800,25800,25800,0
|
|
20240215,174400,33936126100,25800,25800,25800,25800,0
|
|
20240215,174300,33936126100,25800,25800,25800,25800,0
|
|
20240215,174200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,174100,33936126100,25800,25800,25800,25800,0
|
|
20240215,174000,33936126100,25800,25800,25800,25800,0
|
|
20240215,173900,33936126100,25800,25800,25800,25800,0
|
|
20240215,173800,33936126100,25800,25800,25800,25800,0
|
|
20240215,173700,33936126100,25800,25800,25800,25800,0
|
|
20240215,173600,33936126100,25800,25800,25800,25800,0
|
|
20240215,173500,33936126100,25800,25800,25800,25800,0
|
|
20240215,173400,33936126100,25800,25800,25800,25800,0
|
|
20240215,173300,33936126100,25800,25800,25800,25800,0
|
|
20240215,173200,33936126100,25800,25800,25800,25800,0
|
|
20240215,173100,33936126100,25800,25800,25800,25800,0
|
|
20240215,173000,33936126100,25800,25800,25800,25800,0
|
|
20240215,172900,33936126100,25800,25800,25800,25800,0
|
|
20240215,172800,33936126100,25800,25800,25800,25800,0
|
|
20240215,172700,33936126100,25800,25800,25800,25800,0
|
|
20240215,172600,33936126100,25800,25800,25800,25800,0
|
|
20240215,172500,33936126100,25800,25800,25800,25800,0
|
|
20240215,172400,33936126100,25800,25800,25800,25800,0
|
|
20240215,172300,33936126100,25800,25800,25800,25800,0
|
|
20240215,172200,33936126100,25800,25800,25800,25800,0
|
|
20240215,172100,33936126100,25800,25800,25800,25800,0
|
|
20240215,172000,33936126100,25800,25800,25800,25800,0
|
|
20240215,171900,33936126100,25800,25800,25800,25800,0
|
|
20240215,171800,33936126100,25800,25800,25800,25800,0
|
|
20240215,171700,33936126100,25800,25800,25800,25800,0
|
|
20240215,171600,33936126100,25800,25800,25800,25800,0
|
|
20240215,171500,33936126100,25800,25800,25800,25800,0
|
|
20240215,171400,33936126100,25800,25800,25800,25800,0
|
|
20240215,171300,33936126100,25800,25800,25800,25800,0
|
|
20240215,171200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,171100,33936126100,25800,25800,25800,25800,0
|
|
20240215,171000,33936126100,25800,25800,25800,25800,0
|
|
20240215,170900,33936126100,25800,25800,25800,25800,0
|
|
20240215,170800,33936126100,25800,25800,25800,25800,0
|
|
20240215,170700,33936126100,25800,25800,25800,25800,0
|
|
20240215,170600,33936126100,25800,25800,25800,25800,0
|
|
20240215,170500,33936126100,25800,25800,25800,25800,0
|
|
20240215,170400,33936126100,25800,25800,25800,25800,0
|
|
20240215,170300,33936126100,25800,25800,25800,25800,0
|
|
20240215,170200,33936126100,25800,25800,25800,25800,0
|
|
20240215,170100,33936126100,25800,25800,25800,25800,0
|
|
20240215,170000,33936126100,25800,25800,25800,25800,0
|
|
20240215,165900,33936126100,25800,25800,25800,25800,0
|
|
20240215,165800,33936126100,25800,25800,25800,25800,0
|
|
20240215,165700,33936126100,25800,25800,25800,25800,0
|
|
20240215,165600,33936126100,25800,25800,25800,25800,0
|
|
20240215,165500,33936126100,25800,25800,25800,25800,0
|
|
20240215,165400,33936126100,25800,25800,25800,25800,0
|
|
20240215,165300,33936126100,25800,25800,25800,25800,0
|
|
20240215,165200,33936126100,25800,25800,25800,25800,0
|
|
20240215,165100,33936126100,25800,25800,25800,25800,0
|
|
20240215,165000,33936126100,25800,25800,25800,25800,0
|
|
20240215,164900,33936126100,25800,25800,25800,25800,0
|
|
20240215,164800,33936126100,25800,25800,25800,25800,0
|
|
20240215,164700,33936126100,25800,25800,25800,25800,0
|
|
20240215,164600,33936126100,25800,25800,25800,25800,0
|
|
20240215,164500,33936126100,25800,25800,25800,25800,0
|
|
20240215,164400,33936126100,25800,25800,25800,25800,0
|
|
20240215,164300,33936126100,25800,25800,25800,25800,0
|
|
20240215,164200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,164100,33936126100,25800,25800,25800,25800,0
|
|
20240215,164000,33936126100,25800,25800,25800,25800,0
|
|
20240215,163900,33936126100,25800,25800,25800,25800,0
|
|
20240215,163800,33936126100,25800,25800,25800,25800,0
|
|
20240215,163700,33936126100,25800,25800,25800,25800,0
|
|
20240215,163600,33936126100,25800,25800,25800,25800,0
|
|
20240215,163500,33936126100,25800,25800,25800,25800,0
|
|
20240215,163400,33936126100,25800,25800,25800,25800,0
|
|
20240215,163300,33936126100,25800,25800,25800,25800,0
|
|
20240215,163200,33936126100,25800,25800,25800,25800,0
|
|
20240215,163100,33936126100,25800,25800,25800,25800,0
|
|
20240215,163000,33936126100,25800,25800,25800,25800,0
|
|
20240215,162900,33936126100,25800,25800,25800,25800,0
|
|
20240215,162800,33936126100,25800,25800,25800,25800,0
|
|
20240215,162700,33936126100,25800,25800,25800,25800,0
|
|
20240215,162600,33936126100,25800,25800,25800,25800,0
|
|
20240215,162500,33936126100,25800,25800,25800,25800,0
|
|
20240215,162400,33936126100,25800,25800,25800,25800,0
|
|
20240215,162300,33936126100,25800,25800,25800,25800,0
|
|
20240215,162200,33936126100,25800,25800,25800,25800,0
|
|
20240215,162100,33936126100,25800,25800,25800,25800,0
|
|
20240215,162000,33936126100,25800,25800,25800,25800,0
|
|
20240215,161900,33936126100,25800,25800,25800,25800,0
|
|
20240215,161800,33936126100,25800,25800,25800,25800,0
|
|
20240215,161700,33936126100,25800,25800,25800,25800,0
|
|
20240215,161600,33936126100,25800,25800,25800,25800,0
|
|
20240215,161500,33936126100,25800,25800,25800,25800,0
|
|
20240215,161400,33936126100,25800,25800,25800,25800,0
|
|
20240215,161300,33936126100,25800,25800,25800,25800,0
|
|
20240215,161200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,161100,33936126100,25800,25800,25800,25800,0
|
|
20240215,161000,33936126100,25800,25800,25800,25800,0
|
|
20240215,160900,33936126100,25800,25800,25800,25800,0
|
|
20240215,160800,33936126100,25800,25800,25800,25800,0
|
|
20240215,160700,33936126100,25800,25800,25800,25800,0
|
|
20240215,160600,33936126100,25800,25800,25800,25800,0
|
|
20240215,160500,33936126100,25800,25800,25800,25800,0
|
|
20240215,160400,33936126100,25800,25800,25800,25800,0
|
|
20240215,160300,33936126100,25800,25800,25800,25800,0
|
|
20240215,160200,33936126100,25800,25800,25800,25800,0
|
|
20240215,160100,33936126100,25800,25800,25800,25800,0
|
|
20240215,160000,33936126100,25800,25800,25800,25800,0
|
|
20240215,155900,33936126100,25800,25800,25800,25800,0
|
|
20240215,155800,33936126100,25800,25800,25800,25800,0
|
|
20240215,155700,33936126100,25800,25800,25800,25800,0
|
|
20240215,155600,33936126100,25800,25800,25800,25800,0
|
|
20240215,155500,33936126100,25800,25800,25800,25800,0
|
|
20240215,155400,33936126100,25800,25800,25800,25800,0
|
|
20240215,155300,33936126100,25800,25800,25800,25800,0
|
|
20240215,155200,33936126100,25800,25800,25800,25800,0
|
|
20240215,155100,33936126100,25800,25800,25800,25800,0
|
|
20240215,155000,33936126100,25800,25800,25800,25800,0
|
|
20240215,154900,33936126100,25800,25800,25800,25800,0
|
|
20240215,154800,33936126100,25800,25800,25800,25800,0
|
|
20240215,154700,33936126100,25800,25800,25800,25800,0
|
|
20240215,154600,33936126100,25800,25800,25800,25800,0
|
|
20240215,154500,33936126100,25800,25800,25800,25800,0
|
|
20240215,154400,33936126100,25800,25800,25800,25800,0
|
|
20240215,154300,33936126100,25800,25800,25800,25800,0
|
|
20240215,154200,33936126100,25800,25800,25800,25800,27756
|
|
20240215,154100,33936126100,25800,25800,25800,25800,0
|
|
20240215,154000,33936126100,25800,25800,25800,25800,0
|
|
20240215,153900,33936126100,25800,25800,25800,25800,0
|
|
20240215,153800,33936126100,25800,25800,25800,25800,0
|
|
20240215,153700,33936126100,25800,25800,25800,25800,0
|
|
20240215,153600,33936126100,25800,25800,25800,25800,0
|
|
20240215,153500,33936126100,25800,25800,25800,25800,0
|
|
20240215,153400,33936126100,25800,25800,25800,25800,0
|
|
20240215,153300,33936126100,25800,25800,25800,25800,0
|
|
20240215,153200,33936126100,25800,25800,25800,25800,0
|
|
20240215,153100,33936126100,25800,25800,25800,25800,0
|
|
20240215,153000,33936126100,25800,25800,25800,25800,27756
|
|
20240215,152900,33220021300,25700,25700,25700,25700,0
|
|
20240215,152800,33220021300,25700,25700,25700,25700,0
|
|
20240215,152700,33220021300,25700,25700,25700,25700,0
|
|
20240215,152600,33220021300,25700,25700,25700,25700,0
|
|
20240215,152500,33220021300,25700,25700,25700,25700,0
|
|
20240215,152400,33220021300,25700,25700,25700,25700,0
|
|
20240215,152300,33220021300,25700,25700,25700,25700,0
|
|
20240215,152200,33220021300,25700,25700,25700,25700,0
|
|
20240215,152100,33220021300,25700,25700,25700,25700,0
|
|
20240215,152000,33220021300,25700,25700,25700,25700,0
|
|
20240215,151900,33220021300,25700,25700,25750,25700,3497
|
|
20240215,151800,33130060900,25750,25650,25750,25650,9677
|
|
20240215,151700,32881389300,25700,25700,25700,25650,4184
|
|
20240215,151600,32773872400,25650,25650,25700,25650,1197
|
|
20240215,151500,32743156450,25650,25650,25700,25650,5003
|
|
20240215,151400,32614825350,25650,25700,25700,25650,2306
|
|
20240215,151300,32555657400,25700,25650,25700,25650,3651
|
|
20240215,151200,32461974150,25650,25700,25750,25650,1435
|
|
20240215,151100,32425115600,25650,25650,25700,25650,1395
|
|
20240215,151000,32389326250,25650,25750,25750,25650,1507
|
|
20240215,150900,32350603350,25650,25700,25750,25650,2397
|
|
20240215,150800,32289029150,25700,25650,25700,25650,1899
|
|
20240215,150700,32240297950,25700,25700,25750,25650,4420
|
|
20240215,150600,32126657600,25750,25750,25750,25700,1667
|
|
20240215,150500,32083810150,25750,25750,25750,25700,3498
|
|
20240215,150400,31993783700,25700,25750,25750,25700,1918
|
|
20240215,150300,31944440900,25700,25700,25750,25650,1470
|
|
20240215,150200,31906696000,25650,25750,25750,25650,1785
|
|
20240215,150100,31860858750,25700,25700,25750,25650,1589
|
|
20240215,150000,31820039350,25700,25700,25750,25650,2658
|
|
20240215,145900,31751727600,25700,25700,25750,25700,1592
|
|
20240215,145800,31710812400,25700,25650,25750,25650,4689
|
|
20240215,145700,31590343700,25650,25700,25700,25650,2378
|
|
20240215,145600,31529340850,25650,25700,25700,25650,1376
|
|
20240215,145500,31494028450,25650,25650,25700,25650,1842
|
|
20240215,145400,31446736500,25700,25650,25700,25650,2629
|
|
20240215,145300,31379288600,25650,25700,25750,25650,4370
|
|
20240215,145200,31267127900,25700,25700,25750,25650,2772
|
|
20240215,145100,31195900850,25700,25700,25750,25650,4173
|
|
20240215,145000,31088668400,25700,25750,25800,25700,3809
|
|
20240215,144900,30990667100,25750,25750,25800,25700,1996
|
|
20240215,144800,30939291500,25750,25700,25800,25700,1415
|
|
20240215,144700,30902860450,25700,25700,25800,25700,1705
|
|
20240215,144600,30859012950,25750,25750,25800,25750,2320
|
|
20240215,144500,30799269250,25800,25750,25800,25700,3575
|
|
20240215,144400,30707196850,25750,25750,25800,25650,7944
|
|
20240215,144300,30503098450,25750,25700,25800,25700,2591
|
|
20240215,144200,30436421050,25700,25750,25750,25700,1048
|
|
20240215,144100,30409484800,25700,25800,25800,25700,12893
|
|
20240215,144000,30077777400,25750,25800,25850,25750,1452
|
|
20240215,143900,30040343750,25800,25750,25850,25750,3041
|
|
20240215,143800,29961900300,25750,25700,25800,25700,1313
|
|
20240215,143700,29928121750,25700,25700,25750,25700,1239
|
|
20240215,143600,29896277750,25700,25750,25800,25700,2536
|
|
20240215,143500,29831067150,25750,25750,25800,25700,1982
|
|
20240215,143400,29780081050,25750,25700,25750,25700,1545
|
|
20240215,143300,29740330350,25750,25700,25750,25700,2202
|
|
20240215,143200,29683673850,25750,25750,25800,25700,3544
|
|
20240215,143100,29592443900,25750,25750,25800,25750,1578
|
|
20240215,143000,29551809300,25750,25750,25800,25700,2438
|
|
20240215,142900,29489085500,25750,25750,25750,25700,2440
|
|
20240215,142800,29426278650,25750,25750,25750,25700,2001
|
|
20240215,142700,29374810200,25750,25700,25750,25700,1062
|
|
20240215,142600,29347516100,25700,25700,25750,25700,2752
|
|
20240215,142500,29276788300,25700,25700,25750,25700,1459
|
|
20240215,142400,29239289000,25700,25750,25800,25700,1214
|
|
20240215,142300,29208051550,25750,25700,25750,25700,2047
|
|
20240215,142200,29155409900,25700,25800,25800,25650,11213
|
|
20240215,142100,28866979350,25800,25800,25800,25750,1556
|
|
20240215,142000,28826874700,25750,25800,25850,25750,1218
|
|
20240215,141900,28795449250,25800,25800,25850,25800,1879
|
|
20240215,141800,28746970650,25800,25800,25850,25800,1223
|
|
20240215,141700,28715402650,25850,25750,25850,25750,701
|
|
20240215,141600,28697321750,25800,25800,25800,25750,636
|
|
20240215,141500,28680936100,25750,25800,25800,25750,427
|
|
20240215,141400,28669934300,25800,25800,25850,25750,1616
|
|
20240215,141300,28628233350,25800,25800,25800,25800,596
|
|
20240215,141200,28612856550,25800,25900,25900,25800,9247
|
|
20240215,141100,28373915500,25850,25900,25900,25850,2718
|
|
20240215,141000,28303564850,25900,25850,25900,25850,644
|
|
20240215,140900,28286904200,25850,25850,25900,25850,1238
|
|
20240215,140800,28254861450,25850,25800,25900,25800,915
|
|
20240215,140700,28231224700,25800,25850,25850,25800,814
|
|
20240215,140600,28210194900,25850,25850,25900,25850,914
|
|
20240215,140500,28186566950,25850,25850,25850,25850,749
|
|
20240215,140400,28167205300,25850,25800,25900,25800,1161
|
|
20240215,140300,28137196400,25800,25800,25850,25800,447
|
|
20240215,140200,28125660150,25800,25800,25850,25800,463
|
|
20240215,140100,28113714500,25800,25800,25850,25800,359
|
|
20240215,140000,28104452050,25800,25800,25850,25800,1173
|
|
20240215,135900,28074187800,25800,25850,25850,25800,1254
|
|
20240215,135800,28041833650,25850,25850,25850,25800,925
|
|
20240215,135700,28017967350,25850,25800,25850,25750,806
|
|
20240215,135600,27997199000,25800,25850,25900,25750,6604
|
|
20240215,135500,27826682500,25850,25900,25900,25850,980
|
|
20240215,135400,27801328150,25850,25950,25950,25850,3523
|
|
20240215,135300,27710087550,25900,25900,25950,25900,570
|
|
20240215,135200,27695321550,25900,25950,25950,25900,2594
|
|
20240215,135100,27628024200,25950,25950,26000,25950,235
|
|
20240215,135000,27621925700,25950,25950,25950,25950,968
|
|
20240215,134900,27596806100,25950,25950,26000,25950,536
|
|
20240215,134800,27582896050,26000,25950,26000,25950,262
|
|
20240215,134700,27576096900,25950,26000,26000,25950,520
|
|
20240215,134600,27562602800,26000,26000,26050,26000,970
|
|
20240215,134500,27537381950,26000,26000,26000,25950,2769
|
|
20240215,134400,27465393350,25950,25950,25950,25950,124
|
|
20240215,134300,27462175550,26000,26000,26000,26000,381
|
|
20240215,134200,27452269550,26000,26000,26000,26000,1295
|
|
20240215,134100,27418599550,26000,25950,26000,25900,7025
|
|
20240215,134000,27236027800,25900,25900,25950,25900,2288
|
|
20240215,133900,27176662050,25950,25900,25950,25900,155
|
|
20240215,133800,27172647450,25900,25950,25950,25900,402
|
|
20240215,133700,27162221300,25900,25950,25950,25900,154
|
|
20240215,133600,27158226000,25900,25900,25950,25900,870
|
|
20240215,133500,27135686500,25900,25950,25950,25900,1844
|
|
20240215,133400,27087926050,25950,25950,25950,25950,1960
|
|
20240215,133300,27037064050,25950,25950,26000,25950,575
|
|
20240215,133200,27022137350,26000,25950,26000,25950,2130
|
|
20240215,133100,26966824200,25950,25950,26000,25900,3606
|
|
20240215,133000,26873250100,25950,25900,26000,25900,4104
|
|
20240215,132900,26766751300,25950,25950,25950,25900,2601
|
|
20240215,132800,26699257850,25900,25850,26000,25800,15916
|
|
20240215,132700,26287177000,25800,25750,25800,25750,3244
|
|
20240215,132600,26203482400,25750,25800,25800,25750,900
|
|
20240215,132500,26180273050,25800,25800,25800,25750,404
|
|
20240215,132400,26169852350,25800,25800,25800,25750,551
|
|
20240215,132300,26155645550,25800,25800,25800,25750,235
|
|
20240215,132200,26149582600,25800,25800,25800,25800,2539
|
|
20240215,132100,26084076400,25800,25850,25850,25800,40
|
|
20240215,132000,26083043300,25850,25800,25850,25800,1733
|
|
20240215,131900,26038303300,25800,25800,25800,25750,3323
|
|
20240215,131800,25952575950,25800,25750,25800,25750,33
|
|
20240215,131700,25951725050,25750,25750,25800,25750,385
|
|
20240215,131600,25941811250,25750,25750,25800,25750,147
|
|
20240215,131500,25938024350,25750,25750,25800,25750,152
|
|
20240215,131400,25934109250,25750,25800,25800,25750,633
|
|
20240215,131300,25917801750,25750,25800,25800,25750,1296
|
|
20240215,131200,25884367600,25800,25800,25800,25750,269
|
|
20240215,131100,25877432700,25800,25800,25800,25750,1544
|
|
20240215,131000,25837620150,25800,25800,25800,25750,231
|
|
20240215,130900,25831666150,25750,25800,25800,25750,759
|
|
20240215,130800,25812084000,25750,25750,25800,25750,288
|
|
20240215,130700,25804659000,25800,25800,25800,25800,1322
|
|
20240215,130600,25770551400,25800,25800,25800,25750,770
|
|
20240215,130500,25750685500,25800,25800,25800,25750,652
|
|
20240215,130400,25733896150,25800,25800,25800,25750,786
|
|
20240215,130300,25713618600,25800,25750,25800,25750,117
|
|
20240215,130200,25710605500,25750,25750,25750,25750,551
|
|
20240215,130100,25696417250,25750,25800,25800,25750,603
|
|
20240215,130000,25680860350,25750,25750,25800,25700,1259
|
|
20240215,125900,25648440900,25750,25750,25750,25750,878
|
|
20240215,125800,25625832400,25750,25700,25800,25700,1297
|
|
20240215,125700,25592454950,25750,25750,25750,25750,1463
|
|
20240215,125600,25554782700,25700,25750,25750,25700,553
|
|
20240215,125500,25540556450,25750,25700,25750,25700,103
|
|
20240215,125400,25537908100,25700,25750,25750,25700,553
|
|
20240215,125300,25523668450,25750,25800,25800,25750,985
|
|
20240215,125200,25498274300,25800,25800,25800,25750,1361
|
|
20240215,125100,25463200000,25800,25800,25800,25750,567
|
|
20240215,125000,25448579600,25800,25800,25800,25750,415
|
|
20240215,124900,25437892050,25750,25700,25750,25700,415
|
|
20240215,124800,25427213600,25700,25750,25750,25700,113
|
|
20240215,124700,25424304500,25750,25750,25750,25750,815
|
|
20240215,124600,25403318250,25700,25700,25750,25700,399
|
|
20240215,124500,25393052400,25750,25700,25750,25700,1069
|
|
20240215,124400,25365547300,25700,25700,25750,25700,334
|
|
20240215,124300,25356962650,25700,25650,25700,25650,2205
|
|
20240215,124200,25300397600,25700,25700,25700,25650,665
|
|
20240215,124100,25283334800,25700,25700,25700,25650,888
|
|
20240215,124000,25260519500,25700,25700,25750,25650,4427
|
|
20240215,123900,25146767000,25750,25700,25750,25700,1008
|
|
20240215,123800,25120843300,25750,25750,25800,25750,624
|
|
20240215,123700,25104774450,25750,25750,25800,25700,416
|
|
20240215,123600,25094067400,25750,25800,25850,25700,3102
|
|
20240215,123500,25014163900,25800,25750,25800,25750,327
|
|
20240215,123400,25005737850,25800,25800,25800,25800,637
|
|
20240215,123300,24989303250,25800,25800,25800,25750,100
|
|
20240215,123200,24986725800,25750,25800,25800,25750,970
|
|
20240215,123100,24961710850,25800,25800,25800,25750,133
|
|
20240215,123000,24958281400,25750,25800,25800,25750,1099
|
|
20240215,122900,24929942350,25800,25750,25800,25750,188
|
|
20240215,122800,24925101200,25800,25750,25800,25750,921
|
|
20240215,122700,24901347400,25800,25750,25800,25750,702
|
|
20240215,122600,24883269800,25750,25750,25800,25750,1574
|
|
20240215,122500,24842709500,25750,25800,25800,25750,384
|
|
20240215,122400,24832808500,25800,25800,25850,25800,2845
|
|
20240215,122300,24759406650,25800,25850,25850,25800,2257
|
|
20240215,122200,24701130200,25850,25800,25850,25750,714
|
|
20240215,122100,24682699350,25800,25800,25800,25800,111
|
|
20240215,122000,24679835550,25850,25800,25850,25750,1165
|
|
20240215,121900,24649780950,25800,25850,25900,25800,2309
|
|
20240215,121800,24590170750,25850,25850,25900,25850,1076
|
|
20240215,121700,24562356050,25900,25850,25900,25850,1069
|
|
20240215,121600,24534671750,25900,25900,25900,25850,1492
|
|
20240215,121500,24496102500,25850,25800,25900,25800,2186
|
|
20240215,121400,24439591950,25800,25800,25850,25800,571
|
|
20240215,121300,24424858850,25850,25850,25850,25800,579
|
|
20240215,121200,24409902100,25850,25850,25850,25850,1860
|
|
20240215,121100,24361821100,25800,25850,25850,25800,1603
|
|
20240215,121000,24320406750,25800,25800,25850,25800,2190
|
|
20240215,120900,24263874050,25800,25800,25800,25800,259
|
|
20240215,120800,24257191850,25850,25800,25850,25800,691
|
|
20240215,120700,24239332500,25800,25800,25850,25750,472
|
|
20240215,120600,24227159250,25800,25850,25850,25750,1184
|
|
20240215,120500,24196614250,25850,25800,25850,25800,642
|
|
20240215,120400,24180049150,25800,25800,25850,25750,1491
|
|
20240215,120300,24141564800,25750,25850,25850,25750,276
|
|
20240215,120200,24134443050,25800,25800,25850,25750,1199
|
|
20240215,120100,24103516950,25750,25750,25800,25750,482
|
|
20240215,120000,24091099850,25750,25800,25850,25750,579
|
|
20240215,115900,24076172600,25800,25800,25850,25750,1869
|
|
20240215,115800,24027949750,25800,25700,25800,25700,1981
|
|
20240215,115700,23976916300,25750,25750,25750,25700,3146
|
|
20240215,115600,23895931450,25750,25700,25750,25700,246
|
|
20240215,115500,23889604550,25700,25650,25750,25650,14547
|
|
20240215,115400,23516283100,25650,25600,25650,25600,475
|
|
20240215,115300,23504115300,25600,25600,25650,25600,158
|
|
20240215,115200,23500068800,25600,25650,25650,25600,750
|
|
20240215,115100,23480839700,25600,25600,25600,25600,250
|
|
20240215,115000,23474439700,25600,25650,25650,25600,525
|
|
20240215,114900,23460997450,25600,25650,25650,25550,3823
|
|
20240215,114800,23363205550,25650,25600,25650,25600,1072
|
|
20240215,114700,23335758850,25650,25600,25650,25600,4107
|
|
20240215,114600,23230618450,25600,25600,25600,25550,1328
|
|
20240215,114500,23196671650,25600,25600,25600,25550,1163
|
|
20240215,114400,23166905050,25550,25550,25600,25550,178
|
|
20240215,114300,23162355250,25600,25600,25600,25550,1627
|
|
20240215,114200,23120713650,25600,25550,25600,25550,82
|
|
20240215,114100,23118614650,25550,25600,25600,25550,940
|
|
20240215,114000,23094557050,25550,25600,25600,25550,135
|
|
20240215,113900,23091104000,25550,25550,25600,25500,4490
|
|
20240215,113800,22976392650,25550,25550,25550,25500,1207
|
|
20240215,113700,22945562700,25550,25550,25600,25500,4256
|
|
20240215,113600,22836796150,25550,25550,25600,25550,666
|
|
20240215,113500,22819776500,25550,25550,25600,25550,753
|
|
20240215,113400,22800535300,25550,25550,25550,25500,6502
|
|
20240215,113300,22634563000,25600,25650,25650,25550,18885
|
|
20240215,113200,22151880100,25650,25650,25700,25600,1522
|
|
20240215,113100,22112899500,25650,25650,25700,25650,869
|
|
20240215,113000,22090608750,25650,25650,25700,25650,1620
|
|
20240215,112900,22049055250,25700,25700,25700,25650,924
|
|
20240215,112800,22025310600,25700,25600,25700,25600,3594
|
|
20240215,112700,21933091150,25600,25600,25650,25600,974
|
|
20240215,112600,21908156500,25600,25600,25650,25600,551
|
|
20240215,112500,21894050850,25600,25600,25650,25550,2075
|
|
20240215,112400,21840946050,25600,25600,25650,25600,1731
|
|
20240215,112300,21796600150,25650,25600,25650,25600,2504
|
|
20240215,112200,21732484500,25600,25650,25650,25600,1080
|
|
20240215,112100,21704808000,25650,25650,25650,25600,2926
|
|
20240215,112000,21629771550,25600,25600,25650,25600,1110
|
|
20240215,111900,21601350000,25600,25550,25650,25550,2819
|
|
20240215,111800,21529219200,25550,25600,25600,25550,2648
|
|
20240215,111700,21461515900,25600,25550,25600,25550,1776
|
|
20240215,111600,21416121950,25600,25600,25600,25550,1668
|
|
20240215,111500,21373438800,25600,25600,25600,25600,1420
|
|
20240215,111400,21337086800,25550,25600,25650,25550,1730
|
|
20240215,111300,21292795100,25600,25600,25600,25550,2517
|
|
20240215,111200,21228368250,25600,25600,25650,25600,4811
|
|
20240215,111100,21105203400,25600,25650,25650,25600,3613
|
|
20240215,111000,21012643350,25650,25650,25650,25600,2855
|
|
20240215,110900,20939547550,25650,25650,25650,25600,1048
|
|
20240215,110800,20912676850,25650,25650,25650,25600,1733
|
|
20240215,110700,20868240250,25650,25600,25700,25600,1746
|
|
20240215,110600,20823457800,25650,25650,25650,25600,1399
|
|
20240215,110500,20787633700,25650,25700,25700,25650,2259
|
|
20240215,110400,20729688500,25700,25700,25700,25650,553
|
|
20240215,110300,20715500750,25700,25650,25700,25650,849
|
|
20240215,110200,20693717900,25650,25700,25700,25650,1122
|
|
20240215,110100,20664904600,25650,25650,25700,25650,4945
|
|
20240215,110000,20538064500,25650,25600,25700,25600,1253
|
|
20240215,105900,20505925600,25600,25550,25600,25550,4113
|
|
20240215,105800,20400674800,25600,25600,25600,25550,3859
|
|
20240215,105700,20302024200,25550,25600,25650,25550,2326
|
|
20240215,105600,20242507800,25600,25550,25600,25550,8904
|
|
20240215,105500,20014939100,25550,25600,25650,25550,9475
|
|
20240215,105400,19772425900,25600,25650,25650,25600,9646
|
|
20240215,105300,19525479200,25650,25650,25650,25600,1592
|
|
20240215,105200,19484677750,25650,25650,25650,25600,2176
|
|
20240215,105100,19428891650,25650,25650,25650,25600,1105
|
|
20240215,105000,19400593100,25650,25700,25700,25600,17747
|
|
20240215,104900,18945384150,25700,25700,25700,25650,933
|
|
20240215,104800,18921439650,25650,25700,25700,25650,3166
|
|
20240215,104700,18840141400,25700,25700,25700,25650,3023
|
|
20240215,104600,18762558550,25650,25700,25700,25650,2790
|
|
20240215,104500,18690946700,25700,25700,25700,25650,1643
|
|
20240215,104400,18648776000,25700,25750,25750,25700,20762
|
|
20240215,104300,18115179950,25750,25800,25800,25700,1260
|
|
20240215,104200,18082756000,25750,25750,25800,25700,5734
|
|
20240215,104100,17935120400,25800,25800,25800,25750,1123
|
|
20240215,104000,17906173250,25800,25750,25800,25750,2111
|
|
20240215,103900,17851782650,25750,25800,25850,25750,4606
|
|
20240215,103800,17733014100,25750,25750,25800,25750,2333
|
|
20240215,103700,17672928800,25800,25750,25800,25750,5192
|
|
20240215,103600,17539222050,25750,25850,25850,25750,9326
|
|
20240215,103500,17298628300,25800,25850,25850,25800,1715
|
|
20240215,103400,17254323600,25850,25850,25850,25800,1476
|
|
20240215,103300,17216201300,25800,25800,25850,25800,804
|
|
20240215,103200,17195456000,25800,25850,25850,25800,914
|
|
20240215,103100,17171843550,25800,25800,25850,25800,1559
|
|
20240215,103000,17131621000,25800,25800,25850,25800,1374
|
|
20240215,102900,17096163200,25850,25850,25900,25800,1546
|
|
20240215,102800,17056207800,25900,25850,25900,25800,833
|
|
20240215,102700,17034693050,25850,25850,25900,25800,7590
|
|
20240215,102600,16838426950,25800,25750,25850,25750,11942
|
|
20240215,102500,16530311650,25750,25750,25750,25700,4160
|
|
20240215,102400,16423218000,25700,25750,25750,25700,2549
|
|
20240215,102300,16357694350,25700,25700,25750,25700,6069
|
|
20240215,102200,16201507850,25700,25700,25750,25700,5265
|
|
20240215,102100,16066089700,25700,25750,25750,25700,1261
|
|
20240215,102000,16033669000,25750,25750,25800,25700,5916
|
|
20240215,101900,15881492600,25800,25750,25800,25700,3408
|
|
20240215,101800,15793739350,25750,25750,25800,25700,5714
|
|
20240215,101700,15646624400,25750,25750,25800,25700,7238
|
|
20240215,101600,15460248600,25750,25750,25750,25700,4480
|
|
20240215,101500,15344937650,25700,25800,25800,25700,5338
|
|
20240215,101400,15207484600,25750,25800,25800,25750,2513
|
|
20240215,101300,15142768750,25750,25750,25800,25750,2087
|
|
20240215,101200,15089002850,25800,25750,25800,25750,4323
|
|
20240215,101100,14977668000,25750,25800,25800,25750,4683
|
|
20240215,101000,14856976850,25750,25800,25800,25750,3461
|
|
20240215,100900,14767790150,25800,25800,25850,25750,19740
|
|
20240215,100800,14258494350,25800,25900,25900,25800,17809
|
|
20240215,100700,13798328650,25900,25850,25900,25850,612
|
|
20240215,100600,13782504300,25900,25950,25950,25850,2771
|
|
20240215,100500,13710736300,25950,25900,26000,25850,2724
|
|
20240215,100400,13640189350,25900,25850,25900,25850,2062
|
|
20240215,100300,13586812600,25850,25900,25950,25850,1110
|
|
20240215,100200,13558079450,25900,26050,26050,25850,24285
|
|
20240215,100100,12928603550,26000,26000,26000,25950,1781
|
|
20240215,100000,12882298650,26000,25950,26050,25950,8635
|
|
20240215,095900,12657763000,26000,25950,26000,25950,762
|
|
20240215,095800,12637986300,26000,25950,26000,25950,2547
|
|
20240215,095700,12571888000,25950,25950,26000,25950,2557
|
|
20240215,095600,12505529200,26000,25950,26000,25950,600
|
|
20240215,095500,12489957100,25950,25950,26000,25900,2941
|
|
20240215,095400,12413650800,25950,25950,26000,25900,2143
|
|
20240215,095300,12358050500,25950,26000,26000,25950,1374
|
|
20240215,095200,12322392400,25950,25950,26000,25900,2186
|
|
20240215,095100,12265672250,25950,25950,25950,25900,2448
|
|
20240215,095000,12202176650,25950,25900,26000,25900,3075
|
|
20240215,094900,12122446800,25900,26000,26000,25900,7907
|
|
20240215,094800,11917261350,26000,26000,26050,25950,3587
|
|
20240215,094700,11823982050,26000,26000,26000,25950,2922
|
|
20240215,094600,11748104950,26000,26000,26050,25950,9844
|
|
20240215,094500,11492162000,26050,26000,26050,26000,3518
|
|
20240215,094400,11400688950,26000,26000,26050,26000,1802
|
|
20240215,094300,11353826650,26050,26100,26100,26000,5062
|
|
20240215,094200,11221986000,26050,26000,26150,26000,2927
|
|
20240215,094100,11145708850,26050,26100,26100,26000,6086
|
|
20240215,094000,10987146000,26100,26100,26100,26050,1443
|
|
20240215,093900,10949550200,26100,26100,26100,26000,4688
|
|
20240215,093800,10827465000,26050,26000,26100,26000,4836
|
|
20240215,093700,10701578850,26000,26050,26100,26000,2753
|
|
20240215,093600,10629887300,26000,26050,26100,26000,5095
|
|
20240215,093500,10497241050,26050,26050,26100,26050,4159
|
|
20240215,093400,10388878650,26050,26050,26100,26050,3918
|
|
20240215,093300,10286773050,26050,26100,26100,26000,4250
|
|
20240215,093200,10176030700,26050,26100,26100,26000,15213
|
|
20240215,093100,9779999950,26100,26100,26100,26050,6148
|
|
20240215,093000,9619738950,26100,26100,26200,26050,1798
|
|
20240215,092900,9572814750,26100,26150,26200,26050,9570
|
|
20240215,092800,9322815550,26200,26200,26250,26100,4192
|
|
20240215,092700,9213128200,26200,26150,26200,26100,4985
|
|
20240215,092600,9082830900,26100,26100,26150,26050,10257
|
|
20240215,092500,8815237100,26100,26150,26250,26100,6725
|
|
20240215,092400,8639454250,26150,26150,26250,26150,6290
|
|
20240215,092300,8474771950,26200,26200,26250,26150,11085
|
|
20240215,092200,8184450400,26200,26350,26350,26200,16078
|
|
20240215,092100,7762221600,26350,26250,26350,26250,4876
|
|
20240215,092000,7633865000,26300,26300,26350,26250,1986
|
|
20240215,091900,7581696400,26350,26300,26350,26250,9252
|
|
20240215,091800,7338484550,26300,26350,26400,26300,16019
|
|
20240215,091700,6916887450,26400,26400,26400,26300,6879
|
|
20240215,091600,6735586050,26350,26350,26450,26350,6751
|
|
20240215,091500,6557626700,26350,26450,26500,26350,18188
|
|
20240215,091400,6078156400,26400,26450,26500,26350,14656
|
|
20240215,091300,5691138900,26500,26500,26550,26450,5123
|
|
20240215,091200,5555382600,26550,26700,26700,26500,9171
|
|
20240215,091100,5311470000,26700,26550,26700,26550,8229
|
|
20240215,091000,5092353900,26550,26450,26600,26450,8804
|
|
20240215,090900,4858686950,26450,26550,26550,26450,9111
|
|
20240215,090800,4617120800,26550,26650,26700,26550,5545
|
|
20240215,090700,4469445400,26650,26500,26700,26450,10890
|
|
20240215,090600,4180104400,26550,26650,26700,26500,22231
|
|
20240215,090500,3588857450,26650,26750,26900,26650,18920
|
|
20240215,090400,3082395350,26750,26750,26800,26650,8045
|
|
20240215,090300,2867457300,26800,26950,27000,26750,23122
|
|
20240215,090200,2246007850,26950,26700,26950,26600,34759
|
|
20240215,090100,1314351100,26650,26700,26800,26550,12919
|
|
20240215,090000,969465200,26800,26600,26800,26550,36390
|