577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,183300,6840963800,24950,24950,24950,24950,0
|
|
20240214,183200,6840963800,24950,24950,24950,24950,0
|
|
20240214,183100,6840963800,24950,24950,24950,24950,0
|
|
20240214,183000,6840963800,24950,24950,24950,24950,0
|
|
20240214,182900,6840963800,24950,24950,24950,24950,0
|
|
20240214,182800,6840963800,24950,24950,24950,24950,0
|
|
20240214,182700,6840963800,24950,24950,24950,24950,0
|
|
20240214,182600,6840963800,24950,24950,24950,24950,0
|
|
20240214,182500,6840963800,24950,24950,24950,24950,0
|
|
20240214,182400,6840963800,24950,24950,24950,24950,0
|
|
20240214,182300,6840963800,24950,24950,24950,24950,0
|
|
20240214,182200,6840963800,24950,24950,24950,24950,0
|
|
20240214,182100,6840963800,24950,24950,24950,24950,0
|
|
20240214,182000,6840963800,24950,24950,24950,24950,0
|
|
20240214,181900,6840963800,24950,24950,24950,24950,0
|
|
20240214,181800,6840963800,24950,24950,24950,24950,0
|
|
20240214,181700,6840963800,24950,24950,24950,24950,0
|
|
20240214,181600,6840963800,24950,24950,24950,24950,0
|
|
20240214,181500,6840963800,24950,24950,24950,24950,0
|
|
20240214,181400,6840963800,24950,24950,24950,24950,0
|
|
20240214,181300,6840963800,24950,24950,24950,24950,0
|
|
20240214,181200,6840963800,24950,24950,24950,24950,0
|
|
20240214,181100,6840963800,24950,24950,24950,24950,0
|
|
20240214,181000,6840963800,24950,24950,24950,24950,0
|
|
20240214,180900,6840963800,24950,24950,24950,24950,0
|
|
20240214,180800,6840963800,24950,24950,24950,24950,0
|
|
20240214,180700,6840963800,24950,24950,24950,24950,0
|
|
20240214,180600,6840963800,24950,24950,24950,24950,0
|
|
20240214,180500,6840963800,24950,24950,24950,24950,0
|
|
20240214,180400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,180300,6840963800,24950,24950,24950,24950,0
|
|
20240214,180200,6840963800,24950,24950,24950,24950,0
|
|
20240214,180100,6840963800,24950,24950,24950,24950,0
|
|
20240214,180000,6840963800,24950,24950,24950,24950,0
|
|
20240214,175900,6840963800,24950,24950,24950,24950,0
|
|
20240214,175800,6840963800,24950,24950,24950,24950,0
|
|
20240214,175700,6840963800,24950,24950,24950,24950,0
|
|
20240214,175600,6840963800,24950,24950,24950,24950,0
|
|
20240214,175500,6840963800,24950,24950,24950,24950,0
|
|
20240214,175400,6840963800,24950,24950,24950,24950,0
|
|
20240214,175300,6840963800,24950,24950,24950,24950,0
|
|
20240214,175200,6840963800,24950,24950,24950,24950,0
|
|
20240214,175100,6840963800,24950,24950,24950,24950,0
|
|
20240214,175000,6840963800,24950,24950,24950,24950,0
|
|
20240214,174900,6840963800,24950,24950,24950,24950,0
|
|
20240214,174800,6840963800,24950,24950,24950,24950,0
|
|
20240214,174700,6840963800,24950,24950,24950,24950,0
|
|
20240214,174600,6840963800,24950,24950,24950,24950,0
|
|
20240214,174500,6840963800,24950,24950,24950,24950,0
|
|
20240214,174400,6840963800,24950,24950,24950,24950,0
|
|
20240214,174300,6840963800,24950,24950,24950,24950,0
|
|
20240214,174200,6840963800,24950,24950,24950,24950,0
|
|
20240214,174100,6840963800,24950,24950,24950,24950,0
|
|
20240214,174000,6840963800,24950,24950,24950,24950,0
|
|
20240214,173900,6840963800,24950,24950,24950,24950,0
|
|
20240214,173800,6840963800,24950,24950,24950,24950,0
|
|
20240214,173700,6840963800,24950,24950,24950,24950,0
|
|
20240214,173600,6840963800,24950,24950,24950,24950,0
|
|
20240214,173500,6840963800,24950,24950,24950,24950,0
|
|
20240214,173400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,173300,6840963800,24950,24950,24950,24950,0
|
|
20240214,173200,6840963800,24950,24950,24950,24950,0
|
|
20240214,173100,6840963800,24950,24950,24950,24950,0
|
|
20240214,173000,6840963800,24950,24950,24950,24950,0
|
|
20240214,172900,6840963800,24950,24950,24950,24950,0
|
|
20240214,172800,6840963800,24950,24950,24950,24950,0
|
|
20240214,172700,6840963800,24950,24950,24950,24950,0
|
|
20240214,172600,6840963800,24950,24950,24950,24950,0
|
|
20240214,172500,6840963800,24950,24950,24950,24950,0
|
|
20240214,172400,6840963800,24950,24950,24950,24950,0
|
|
20240214,172300,6840963800,24950,24950,24950,24950,0
|
|
20240214,172200,6840963800,24950,24950,24950,24950,0
|
|
20240214,172100,6840963800,24950,24950,24950,24950,0
|
|
20240214,172000,6840963800,24950,24950,24950,24950,0
|
|
20240214,171900,6840963800,24950,24950,24950,24950,0
|
|
20240214,171800,6840963800,24950,24950,24950,24950,0
|
|
20240214,171700,6840963800,24950,24950,24950,24950,0
|
|
20240214,171600,6840963800,24950,24950,24950,24950,0
|
|
20240214,171500,6840963800,24950,24950,24950,24950,0
|
|
20240214,171400,6840963800,24950,24950,24950,24950,0
|
|
20240214,171300,6840963800,24950,24950,24950,24950,0
|
|
20240214,171200,6840963800,24950,24950,24950,24950,0
|
|
20240214,171100,6840963800,24950,24950,24950,24950,0
|
|
20240214,171000,6840963800,24950,24950,24950,24950,0
|
|
20240214,170900,6840963800,24950,24950,24950,24950,0
|
|
20240214,170800,6840963800,24950,24950,24950,24950,0
|
|
20240214,170700,6840963800,24950,24950,24950,24950,0
|
|
20240214,170600,6840963800,24950,24950,24950,24950,0
|
|
20240214,170500,6840963800,24950,24950,24950,24950,0
|
|
20240214,170400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,170300,6840963800,24950,24950,24950,24950,0
|
|
20240214,170200,6840963800,24950,24950,24950,24950,0
|
|
20240214,170100,6840963800,24950,24950,24950,24950,0
|
|
20240214,170000,6840963800,24950,24950,24950,24950,0
|
|
20240214,165900,6840963800,24950,24950,24950,24950,0
|
|
20240214,165800,6840963800,24950,24950,24950,24950,0
|
|
20240214,165700,6840963800,24950,24950,24950,24950,0
|
|
20240214,165600,6840963800,24950,24950,24950,24950,0
|
|
20240214,165500,6840963800,24950,24950,24950,24950,0
|
|
20240214,165400,6840963800,24950,24950,24950,24950,0
|
|
20240214,165300,6840963800,24950,24950,24950,24950,0
|
|
20240214,165200,6840963800,24950,24950,24950,24950,0
|
|
20240214,165100,6840963800,24950,24950,24950,24950,0
|
|
20240214,165000,6840963800,24950,24950,24950,24950,0
|
|
20240214,164900,6840963800,24950,24950,24950,24950,0
|
|
20240214,164800,6840963800,24950,24950,24950,24950,0
|
|
20240214,164700,6840963800,24950,24950,24950,24950,0
|
|
20240214,164600,6840963800,24950,24950,24950,24950,0
|
|
20240214,164500,6840963800,24950,24950,24950,24950,0
|
|
20240214,164400,6840963800,24950,24950,24950,24950,0
|
|
20240214,164300,6840963800,24950,24950,24950,24950,0
|
|
20240214,164200,6840963800,24950,24950,24950,24950,0
|
|
20240214,164100,6840963800,24950,24950,24950,24950,0
|
|
20240214,164000,6840963800,24950,24950,24950,24950,0
|
|
20240214,163900,6840963800,24950,24950,24950,24950,0
|
|
20240214,163800,6840963800,24950,24950,24950,24950,0
|
|
20240214,163700,6840963800,24950,24950,24950,24950,0
|
|
20240214,163600,6840963800,24950,24950,24950,24950,0
|
|
20240214,163500,6840963800,24950,24950,24950,24950,0
|
|
20240214,163400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,163300,6840963800,24950,24950,24950,24950,0
|
|
20240214,163200,6840963800,24950,24950,24950,24950,0
|
|
20240214,163100,6840963800,24950,24950,24950,24950,0
|
|
20240214,163000,6840963800,24950,24950,24950,24950,0
|
|
20240214,162900,6840963800,24950,24950,24950,24950,0
|
|
20240214,162800,6840963800,24950,24950,24950,24950,0
|
|
20240214,162700,6840963800,24950,24950,24950,24950,0
|
|
20240214,162600,6840963800,24950,24950,24950,24950,0
|
|
20240214,162500,6840963800,24950,24950,24950,24950,0
|
|
20240214,162400,6840963800,24950,24950,24950,24950,0
|
|
20240214,162300,6840963800,24950,24950,24950,24950,0
|
|
20240214,162200,6840963800,24950,24950,24950,24950,0
|
|
20240214,162100,6840963800,24950,24950,24950,24950,0
|
|
20240214,162000,6840963800,24950,24950,24950,24950,0
|
|
20240214,161900,6840963800,24950,24950,24950,24950,0
|
|
20240214,161800,6840963800,24950,24950,24950,24950,0
|
|
20240214,161700,6840963800,24950,24950,24950,24950,0
|
|
20240214,161600,6840963800,24950,24950,24950,24950,0
|
|
20240214,161500,6840963800,24950,24950,24950,24950,0
|
|
20240214,161400,6840963800,24950,24950,24950,24950,0
|
|
20240214,161300,6840963800,24950,24950,24950,24950,0
|
|
20240214,161200,6840963800,24950,24950,24950,24950,0
|
|
20240214,161100,6840963800,24950,24950,24950,24950,0
|
|
20240214,161000,6840963800,24950,24950,24950,24950,0
|
|
20240214,160900,6840963800,24950,24950,24950,24950,0
|
|
20240214,160800,6840963800,24950,24950,24950,24950,0
|
|
20240214,160700,6840963800,24950,24950,24950,24950,0
|
|
20240214,160600,6840963800,24950,24950,24950,24950,0
|
|
20240214,160500,6840963800,24950,24950,24950,24950,0
|
|
20240214,160400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,160300,6840963800,24950,24950,24950,24950,0
|
|
20240214,160200,6840963800,24950,24950,24950,24950,0
|
|
20240214,160100,6840963800,24950,24950,24950,24950,0
|
|
20240214,160000,6840963800,24950,24950,24950,24950,0
|
|
20240214,155900,6840963800,24950,24950,24950,24950,0
|
|
20240214,155800,6840963800,24950,24950,24950,24950,0
|
|
20240214,155700,6840963800,24950,24950,24950,24950,0
|
|
20240214,155600,6840963800,24950,24950,24950,24950,0
|
|
20240214,155500,6840963800,24950,24950,24950,24950,0
|
|
20240214,155400,6840963800,24950,24950,24950,24950,0
|
|
20240214,155300,6840963800,24950,24950,24950,24950,0
|
|
20240214,155200,6840963800,24950,24950,24950,24950,0
|
|
20240214,155100,6840963800,24950,24950,24950,24950,0
|
|
20240214,155000,6840963800,24950,24950,24950,24950,0
|
|
20240214,154900,6840963800,24950,24950,24950,24950,0
|
|
20240214,154800,6840963800,24950,24950,24950,24950,0
|
|
20240214,154700,6840963800,24950,24950,24950,24950,0
|
|
20240214,154600,6840963800,24950,24950,24950,24950,0
|
|
20240214,154500,6840963800,24950,24950,24950,24950,0
|
|
20240214,154400,6840963800,24950,24950,24950,24950,0
|
|
20240214,154300,6840963800,24950,24950,24950,24950,0
|
|
20240214,154200,6840963800,24950,24950,24950,24950,0
|
|
20240214,154100,6840963800,24950,24950,24950,24950,0
|
|
20240214,154000,6840963800,24950,24950,24950,24950,0
|
|
20240214,153900,6840963800,24950,24950,24950,24950,0
|
|
20240214,153800,6840963800,24950,24950,24950,24950,0
|
|
20240214,153700,6840963800,24950,24950,24950,24950,0
|
|
20240214,153600,6840963800,24950,24950,24950,24950,0
|
|
20240214,153500,6840963800,24950,24950,24950,24950,0
|
|
20240214,153400,6840963800,24950,24950,24950,24950,2868
|
|
20240214,153300,6840963800,24950,24950,24950,24950,0
|
|
20240214,153200,6840963800,24950,24950,24950,24950,0
|
|
20240214,153100,6840963800,24950,24950,24950,24950,0
|
|
20240214,153000,6840963800,24950,24950,24950,24950,2868
|
|
20240214,152900,6769407200,24900,24900,24900,24900,0
|
|
20240214,152800,6769407200,24900,24900,24900,24900,0
|
|
20240214,152700,6769407200,24900,24900,24900,24900,0
|
|
20240214,152600,6769407200,24900,24900,24900,24900,0
|
|
20240214,152500,6769407200,24900,24900,24900,24900,0
|
|
20240214,152400,6769407200,24900,24900,24900,24900,0
|
|
20240214,152300,6769407200,24900,24900,24900,24900,0
|
|
20240214,152200,6769407200,24900,24900,24900,24900,0
|
|
20240214,152100,6769407200,24900,24900,24900,24900,0
|
|
20240214,152000,6769407200,24900,24900,24900,24900,0
|
|
20240214,151900,6769407200,24900,24950,24950,24850,577
|
|
20240214,151800,6755045850,24950,25000,25000,24950,19
|
|
20240214,151700,6754571550,24900,24900,25000,24900,692
|
|
20240214,151600,6737291600,24900,24850,24900,24850,164
|
|
20240214,151500,6733208050,24850,24900,24950,24850,648
|
|
20240214,151400,6717071900,24900,24900,24950,24850,1461
|
|
20240214,151300,6680693300,24950,24900,24950,24900,53
|
|
20240214,151200,6679373350,24950,24950,25000,24900,127
|
|
20240214,151100,6676206350,24950,24900,25050,24900,1764
|
|
20240214,151000,6632110700,25000,24900,25000,24850,3280
|
|
20240214,150900,6550488150,25000,24950,25000,24900,3452
|
|
20240214,150800,6464506450,24950,24950,25000,24950,100
|
|
20240214,150700,6462011200,25000,24950,25000,24950,73
|
|
20240214,150600,6460189550,24900,24950,25000,24900,89
|
|
20240214,150500,6457970750,24950,24950,25000,24950,110
|
|
20240214,150400,6455226000,24950,24950,24950,24850,3414
|
|
20240214,150300,6370186000,24950,24950,25000,24950,68
|
|
20240214,150200,6368489050,24950,25050,25050,24950,2635
|
|
20240214,150100,6302622800,25000,25000,25050,25000,168
|
|
20240214,150000,6298416350,25050,25100,25100,25000,251
|
|
20240214,145900,6292128050,25000,25050,25100,25000,811
|
|
20240214,145800,6271792950,25050,25050,25050,25000,898
|
|
20240214,145700,6249298100,25100,25050,25100,25050,455
|
|
20240214,145600,6237882600,25100,25050,25100,25050,400
|
|
20240214,145500,6227846250,25100,25050,25100,25000,265
|
|
20240214,145400,6221209600,25100,25050,25100,25050,529
|
|
20240214,145300,6207937500,25100,25050,25100,25050,1373
|
|
20240214,145200,6173520650,25050,25100,25100,25050,828
|
|
20240214,145100,6152768550,25050,25100,25100,25050,594
|
|
20240214,145000,6137859550,25100,25150,25150,25100,403
|
|
20240214,144900,6127727000,25150,25100,25150,25100,543
|
|
20240214,144800,6114072550,25150,25150,25200,25150,551
|
|
20240214,144700,6100205400,25150,25150,25200,25150,83
|
|
20240214,144600,6098117900,25150,25150,25200,25100,906
|
|
20240214,144500,6075324150,25100,25050,25100,25000,739
|
|
20240214,144400,6056797750,25050,25100,25100,25050,896
|
|
20240214,144300,6034308200,25100,25200,25200,25100,401
|
|
20240214,144200,6024207850,25200,25100,25200,25100,2244
|
|
20240214,144100,5967760750,25150,25100,25150,25050,1628
|
|
20240214,144000,5926883700,25100,25100,25100,25050,441
|
|
20240214,143900,5915816350,25100,25050,25100,25050,318
|
|
20240214,143800,5907836300,25100,25050,25100,25050,428
|
|
20240214,143700,5897095450,25050,25050,25100,25050,352
|
|
20240214,143600,5888263000,25050,25100,25100,25050,599
|
|
20240214,143500,5873235000,25100,25000,25100,25000,333
|
|
20240214,143400,5864893200,25000,25000,25050,25000,768
|
|
20240214,143300,5845660100,25050,25050,25100,25050,557
|
|
20240214,143200,5831691950,25100,25050,25100,25050,630
|
|
20240214,143100,5815910200,25000,25050,25050,25000,367
|
|
20240214,143000,5806718650,25100,25050,25100,25050,401
|
|
20240214,142900,5796673300,25050,25000,25050,25000,306
|
|
20240214,142800,5789010000,25050,25050,25050,25000,449
|
|
20240214,142700,5777764050,25000,25050,25050,25000,308
|
|
20240214,142600,5770050500,25000,25000,25000,25000,232
|
|
20240214,142500,5764250500,24950,25050,25050,24900,1105
|
|
20240214,142400,5736640500,25000,25050,25050,25000,46
|
|
20240214,142300,5735489950,25000,25000,25000,25000,346
|
|
20240214,142200,5726839950,25050,24950,25050,24950,709
|
|
20240214,142100,5709103600,25000,25000,25000,24950,517
|
|
20240214,142000,5696180450,24950,25000,25000,24950,206
|
|
20240214,141900,5691040150,24950,24950,24950,24900,397
|
|
20240214,141800,5681135050,24900,24950,24950,24900,255
|
|
20240214,141700,5674774550,24950,24900,24950,24900,547
|
|
20240214,141600,5661128650,24950,24950,24950,24950,570
|
|
20240214,141500,5646907150,24900,24850,24950,24850,166
|
|
20240214,141400,5642771300,24950,24900,24950,24850,778
|
|
20240214,141300,5623400600,24850,24850,24900,24750,1163
|
|
20240214,141200,5594505550,24850,24800,24900,24800,393
|
|
20240214,141100,5584753050,24750,24800,24800,24750,411
|
|
20240214,141000,5574562500,24800,24800,24800,24750,698
|
|
20240214,140900,5557265650,24750,24800,24850,24750,1495
|
|
20240214,140800,5520212300,24750,24800,24850,24750,925
|
|
20240214,140700,5497294800,24750,24850,24850,24750,1132
|
|
20240214,140600,5469205250,24850,24850,24850,24800,771
|
|
20240214,140500,5450074850,24850,24900,24900,24800,457
|
|
20240214,140400,5438729800,24900,24800,24900,24800,378
|
|
20240214,140300,5429338050,24850,24850,24850,24800,331
|
|
20240214,140200,5421116900,24800,24850,24850,24800,393
|
|
20240214,140100,5411353550,24800,24850,24850,24800,44
|
|
20240214,140000,5410261900,24800,24800,24850,24800,716
|
|
20240214,135900,5392500800,24850,24850,24850,24800,58
|
|
20240214,135800,5391061600,24850,24850,24850,24800,88
|
|
20240214,135700,5388878200,24850,24850,24850,24800,802
|
|
20240214,135600,5368951500,24800,24850,24900,24800,1492
|
|
20240214,135500,5331882250,24850,24850,24900,24850,122
|
|
20240214,135400,5328850350,24850,24850,24900,24850,83
|
|
20240214,135300,5326787500,24900,24900,24900,24900,11
|
|
20240214,135200,5326513600,24850,24900,24900,24850,67
|
|
20240214,135100,5324848000,24900,24950,24950,24900,1549
|
|
20240214,135000,5286275900,25000,24950,25000,24950,24
|
|
20240214,134900,5285676800,24950,24900,24950,24900,1264
|
|
20240214,134800,5254142250,24950,24900,24950,24900,43
|
|
20240214,134700,5253071200,24900,24950,24950,24900,6
|
|
20240214,134600,5252921550,24900,24950,24950,24900,957
|
|
20240214,134500,5229046900,24950,24950,24950,24900,130
|
|
20240214,134400,5225805200,25000,24950,25000,24950,422
|
|
20240214,134300,5215275600,24950,24950,25000,24950,55
|
|
20240214,134200,5213903150,25000,25000,25000,24950,69
|
|
20240214,134100,5212181000,25000,24950,25000,24950,39
|
|
20240214,134000,5211207750,25000,24950,25000,24950,26
|
|
20240214,133900,5210558800,25000,25000,25000,24950,51
|
|
20240214,133800,5209285550,25000,25000,25000,24950,41
|
|
20240214,133700,5208262300,25000,25000,25000,24950,36
|
|
20240214,133600,5207363300,25000,25050,25050,25000,968
|
|
20240214,133500,5183163050,25000,25050,25050,25000,47
|
|
20240214,133400,5181987450,25000,25050,25050,25000,5
|
|
20240214,133300,5181862250,25000,25050,25100,25000,829
|
|
20240214,133200,5161097300,25050,25100,25100,25050,46
|
|
20240214,133100,5159944500,25100,25100,25100,25100,6
|
|
20240214,133000,5159793900,25100,25150,25150,25050,734
|
|
20240214,132900,5141369800,25100,25150,25150,25100,788
|
|
20240214,132800,5121553400,25150,25200,25200,25150,12
|
|
20240214,132700,5121251050,25150,25150,25200,25150,43
|
|
20240214,132600,5120169300,25200,25200,25200,25150,324
|
|
20240214,132500,5112016250,25200,25150,25200,25150,684
|
|
20240214,132400,5094781700,25150,25150,25200,25150,1145
|
|
20240214,132300,5065934700,25150,25150,25150,25100,49
|
|
20240214,132200,5064704100,25100,25150,25150,25100,616
|
|
20240214,132100,5049242250,25150,25150,25150,25100,760
|
|
20240214,132000,5030165600,25150,25150,25150,25100,381
|
|
20240214,131900,5020585200,25150,25200,25200,25100,58
|
|
20240214,131800,5019126500,25200,25150,25200,25150,1235
|
|
20240214,131700,4988065950,25100,25100,25100,24950,2633
|
|
20240214,131600,4922222150,25150,25050,25150,25000,1195
|
|
20240214,131500,4892277450,25050,25000,25050,25000,117
|
|
20240214,131400,4889352150,25050,25050,25050,25000,51
|
|
20240214,131300,4888076350,25000,25100,25100,25000,177
|
|
20240214,131200,4883646500,25100,25050,25100,25050,54
|
|
20240214,131100,4882292850,25050,25050,25100,25050,20
|
|
20240214,131000,4881791350,25050,25100,25100,25050,311
|
|
20240214,130900,4873989550,25100,25100,25150,25050,1121
|
|
20240214,130800,4845868800,25150,25000,25150,25000,1807
|
|
20240214,130700,4800573050,24950,25000,25000,24950,47
|
|
20240214,130600,4799399850,25000,24950,25000,24950,43
|
|
20240214,130500,4798326600,25000,24950,25000,24950,212
|
|
20240214,130400,4793036250,24900,24950,24950,24900,46
|
|
20240214,130300,4791890300,24950,24900,24950,24900,40
|
|
20240214,130200,4790894050,24950,24900,24950,24900,187
|
|
20240214,130100,4786228600,24900,24950,24950,24900,39
|
|
20240214,130000,4785257300,24900,24900,24950,24900,50
|
|
20240214,125900,4784011700,24950,24850,24950,24850,1089
|
|
20240214,125800,4756915250,24800,24850,24850,24800,41
|
|
20240214,125700,4755898150,24850,24800,24850,24800,1209
|
|
20240214,125600,4725914400,24850,24850,24850,24850,879
|
|
20240214,125500,4704071250,24900,24900,24900,24900,13
|
|
20240214,125400,4703747550,24850,24900,24900,24850,202
|
|
20240214,125300,4698722550,24900,24900,24900,24850,98
|
|
20240214,125200,4696285050,24900,24900,24900,24900,12
|
|
20240214,125100,4695986250,24900,24900,24900,24850,78
|
|
20240214,125000,4694045800,24900,24850,24900,24850,45
|
|
20240214,124900,4692927050,24900,24900,24900,24850,91
|
|
20240214,124800,4690662150,24850,24900,24900,24850,46
|
|
20240214,124700,4689518500,24850,24900,24900,24850,44
|
|
20240214,124600,4688424850,24850,24900,24900,24850,23
|
|
20240214,124500,4687852550,24850,24900,24900,24850,47
|
|
20240214,124400,4686684000,24850,24900,24900,24850,39
|
|
20240214,124300,4685714650,24900,24850,24900,24850,43
|
|
20240214,124200,4684645500,24800,24850,24850,24800,107
|
|
20240214,124100,4681989900,24850,24850,24850,24800,71
|
|
20240214,124000,4680227300,24850,24850,24900,24800,446
|
|
20240214,123900,4669134000,24800,24850,24850,24800,6
|
|
20240214,123800,4668984950,24850,24850,24850,24800,47
|
|
20240214,123700,4667818750,24800,24800,24850,24800,69
|
|
20240214,123600,4666107250,24850,24850,24850,24850,4
|
|
20240214,123500,4666007850,24850,24850,24850,24800,172
|
|
20240214,123400,4661736500,24850,24800,24850,24800,575
|
|
20240214,123300,4647449500,24850,24850,24850,24850,6
|
|
20240214,123200,4647300400,24850,24850,24850,24800,69
|
|
20240214,123100,4645587500,24850,24800,24850,24800,455
|
|
20240214,123000,4634282800,24850,24850,24850,24850,24
|
|
20240214,122900,4633686400,24800,24800,24850,24800,47
|
|
20240214,122800,4632520500,24850,24800,24850,24800,67
|
|
20240214,122700,4630857350,24850,24850,24850,24850,17
|
|
20240214,122600,4630434900,24800,24800,24850,24800,99
|
|
20240214,122500,4627977500,24850,24800,24850,24800,90
|
|
20240214,122400,4625742750,24850,24800,24850,24750,641
|
|
20240214,122300,4609851950,24800,24800,24800,24800,54
|
|
20240214,122200,4608512750,24750,24800,24800,24750,155
|
|
20240214,122100,4604671000,24800,24750,24800,24750,42
|
|
20240214,122000,4603631150,24800,24800,24800,24800,14
|
|
20240214,121900,4603283950,24800,24800,24800,24750,61
|
|
20240214,121800,4601772900,24800,24750,24800,24750,812
|
|
20240214,121700,4581637050,24750,24750,24800,24750,23
|
|
20240214,121600,4581067100,24750,24800,24800,24750,41
|
|
20240214,121500,4580052050,24800,24750,24800,24750,55
|
|
20240214,121400,4578690300,24800,24800,24800,24800,24
|
|
20240214,121300,4578095100,24800,24800,24800,24750,290
|
|
20240214,121200,4570904850,24800,24750,24800,24750,53
|
|
20240214,121100,4569592350,24800,24800,24800,24800,5
|
|
20240214,121000,4569468350,24750,24800,24800,24750,58
|
|
20240214,120900,4568031700,24750,24750,24800,24750,40
|
|
20240214,120800,4567041500,24800,24750,24800,24750,46
|
|
20240214,120700,4565902450,24800,24800,24800,24800,4
|
|
20240214,120600,4565803250,24750,24800,24800,24750,51
|
|
20240214,120500,4564540400,24800,24750,24800,24750,205
|
|
20240214,120400,4559458150,24800,24750,24800,24750,322
|
|
20240214,120300,4551483100,24750,24700,24750,24700,282
|
|
20240214,120200,4544505400,24750,24750,24750,24700,47
|
|
20240214,120100,4543343950,24750,24700,24750,24700,12
|
|
20240214,120000,4543047200,24750,24750,24750,24700,240
|
|
20240214,115900,4537109200,24700,24750,24750,24700,186
|
|
20240214,115800,4532509500,24750,24800,24800,24750,23
|
|
20240214,115700,4531940050,24750,24750,24800,24750,57
|
|
20240214,115600,4530529000,24800,24800,24800,24750,54
|
|
20240214,115500,4529191550,24750,24750,24750,24700,578
|
|
20240214,115400,4514886950,24700,24700,24750,24700,70
|
|
20240214,115300,4513157700,24700,24750,24750,24700,152
|
|
20240214,115200,4509402450,24750,24750,24750,24700,447
|
|
20240214,115100,4498360950,24750,24750,24750,24750,18
|
|
20240214,115000,4497915450,24700,24750,24750,24700,294
|
|
20240214,114900,4490652600,24750,24800,24800,24700,780
|
|
20240214,114800,4471362350,24800,24800,24850,24800,56
|
|
20240214,114700,4469972750,24800,24800,24800,24750,413
|
|
20240214,114600,4459732100,24800,24750,24800,24750,65
|
|
20240214,114500,4458121850,24750,24750,24750,24750,570
|
|
20240214,114400,4444014350,24750,24750,24750,24700,67
|
|
20240214,114300,4442357900,24750,24700,24750,24700,40
|
|
20240214,114200,4441369650,24750,24750,24750,24750,241
|
|
20240214,114100,4435404900,24700,24750,24750,24700,274
|
|
20240214,114000,4428625200,24750,24700,24750,24700,330
|
|
20240214,113900,4420466950,24750,24700,24750,24700,476
|
|
20240214,113800,4408709050,24650,24650,24700,24650,497
|
|
20240214,113700,4396457800,24650,24700,24700,24650,1206
|
|
20240214,113600,4366722250,24700,24700,24700,24650,654
|
|
20240214,113500,4350576700,24750,24700,24750,24700,214
|
|
20240214,113400,4345290100,24700,24750,24750,24700,641
|
|
20240214,113300,4329457100,24700,24750,24750,24700,175
|
|
20240214,113200,4325134400,24700,24750,24750,24700,337
|
|
20240214,113100,4316807150,24700,24800,24800,24700,913
|
|
20240214,113000,4294212050,24800,24750,24800,24750,109
|
|
20240214,112900,4291513600,24750,24800,24800,24750,66
|
|
20240214,112800,4289879900,24750,24750,24800,24750,204
|
|
20240214,112700,4284830350,24750,24750,24800,24750,107
|
|
20240214,112600,4282181850,24750,24750,24800,24750,120
|
|
20240214,112500,4279211550,24750,24800,24800,24750,440
|
|
20240214,112400,4268306100,24750,24850,24850,24750,260
|
|
20240214,112300,4261860450,24800,24800,24900,24750,2108
|
|
20240214,112200,4209480650,24800,24850,24850,24750,526
|
|
20240214,112100,4196438600,24800,24850,24900,24800,114
|
|
20240214,112000,4193609450,24800,24850,24850,24800,127
|
|
20240214,111900,4190458100,24800,24750,24850,24750,143
|
|
20240214,111800,4186913100,24800,24800,24800,24750,465
|
|
20240214,111700,4175385750,24750,24800,24800,24750,178
|
|
20240214,111600,4170976500,24800,24800,24800,24750,109
|
|
20240214,111500,4168276900,24800,24750,24800,24750,135
|
|
20240214,111400,4164934050,24750,24850,24850,24750,287
|
|
20240214,111300,4157821450,24850,24800,24850,24800,185
|
|
20240214,111200,4153233200,24850,24850,24850,24800,247
|
|
20240214,111100,4147104500,24850,24850,24950,24800,929
|
|
20240214,111000,4124008350,24900,24900,24900,24800,734
|
|
20240214,110900,4105792550,24850,24900,24900,24800,1500
|
|
20240214,110800,4068518600,24900,25050,25100,24850,4330
|
|
20240214,110700,3960459200,25050,25050,25100,25000,1143
|
|
20240214,110600,3931825050,25100,25100,25100,25050,1749
|
|
20240214,110500,3887938450,25100,25100,25150,25100,421
|
|
20240214,110400,3877364750,25100,25100,25150,25100,149
|
|
20240214,110300,3873621450,25150,25150,25200,25150,139
|
|
20240214,110200,3870122400,25150,25200,25200,25150,882
|
|
20240214,110100,3847933450,25150,25250,25250,25150,415
|
|
20240214,110000,3837488600,25250,25200,25250,25200,133
|
|
20240214,105900,3834133550,25200,25250,25250,25200,417
|
|
20240214,105800,3823618350,25250,25250,25250,25200,150
|
|
20240214,105700,3819832650,25250,25250,25300,25200,214
|
|
20240214,105600,3814428950,25200,25250,25250,25200,409
|
|
20240214,105500,3804103450,25250,25350,25350,25250,1347
|
|
20240214,105400,3770041550,25350,25400,25400,25350,281
|
|
20240214,105300,3762911300,25350,25400,25400,25350,141
|
|
20240214,105200,3759333500,25400,25300,25400,25300,116
|
|
20240214,105100,3756391250,25300,25250,25400,25250,358
|
|
20240214,105000,3747329200,25400,25300,25400,25300,216
|
|
20240214,104900,3741849600,25300,25400,25400,25300,160
|
|
20240214,104800,3737794200,25300,25300,25350,25300,117
|
|
20240214,104700,3734830950,25350,25300,25350,25300,143
|
|
20240214,104600,3731209050,25300,25350,25350,25250,374
|
|
20240214,104500,3721745450,25350,25350,25350,25300,175
|
|
20240214,104400,3717312550,25350,25300,25350,25250,243
|
|
20240214,104300,3711161550,25300,25300,25350,25250,169
|
|
20240214,104200,3706887100,25300,25300,25300,25200,411
|
|
20240214,104100,3696507450,25250,25200,25250,25200,477
|
|
20240214,104000,3684466550,25200,25200,25250,25150,1369
|
|
20240214,103900,3649960400,25250,25250,25250,25200,350
|
|
20240214,103800,3641127550,25300,25200,25350,25200,1451
|
|
20240214,103700,3604488950,25150,25200,25250,25150,243
|
|
20240214,103600,3598363800,25200,25200,25250,25150,356
|
|
20240214,103500,3589392650,25200,25250,25300,25200,576
|
|
20240214,103400,3574864050,25250,25300,25400,25250,586
|
|
20240214,103300,3560051200,25350,25450,25450,25250,667
|
|
20240214,103200,3543164900,25300,25500,25500,25300,2036
|
|
20240214,103100,3491454500,25500,25450,25500,25450,1136
|
|
20240214,103000,3462540300,25500,25500,25500,25450,667
|
|
20240214,102900,3445543750,25450,25550,25550,25450,1898
|
|
20240214,102800,3397173150,25550,25550,25550,25500,1034
|
|
20240214,102700,3370779450,25550,25550,25550,25500,524
|
|
20240214,102600,3357394100,25550,25550,25600,25550,560
|
|
20240214,102500,3343067750,25600,25500,25600,25500,513
|
|
20240214,102400,3329955700,25500,25550,25600,25500,1647
|
|
20240214,102300,3287848350,25550,25550,25550,25500,612
|
|
20240214,102200,3272213500,25550,25550,25550,25500,2323
|
|
20240214,102100,3212942100,25500,25500,25550,25500,572
|
|
20240214,102000,3198344300,25500,25600,25600,25500,1287
|
|
20240214,101900,3165457850,25600,25550,25650,25500,1959
|
|
20240214,101800,3115285650,25550,25600,25650,25550,4777
|
|
20240214,101700,2992956700,25650,25550,25650,25500,3332
|
|
20240214,101600,2907701900,25550,25500,25550,25500,1502
|
|
20240214,101500,2869327550,25500,25450,25550,25450,1969
|
|
20240214,101400,2819114750,25500,25500,25550,25500,1547
|
|
20240214,101300,2779649300,25450,25500,25500,25450,3066
|
|
20240214,101200,2701566800,25550,25500,25550,25450,1775
|
|
20240214,101100,2656352800,25500,25450,25500,25450,1494
|
|
20240214,101000,2618305200,25450,25450,25500,25400,1864
|
|
20240214,100900,2570865700,25450,25500,25550,25450,1327
|
|
20240214,100800,2537011100,25500,25400,25500,25400,1462
|
|
20240214,100700,2499780950,25400,25400,25400,25350,695
|
|
20240214,100600,2482134700,25350,25350,25400,25350,1543
|
|
20240214,100500,2442998100,25350,25350,25350,25300,958
|
|
20240214,100400,2418748050,25350,25350,25350,25300,407
|
|
20240214,100300,2408432400,25350,25300,25450,25300,795
|
|
20240214,100200,2388273500,25350,25350,25350,25300,825
|
|
20240214,100100,2367365100,25400,25500,25500,25350,5085
|
|
20240214,100000,2238037300,25500,25550,25600,25450,2807
|
|
20240214,095900,2166352550,25550,25450,25550,25450,1328
|
|
20240214,095800,2132488400,25450,25500,25500,25450,538
|
|
20240214,095700,2118773300,25450,25500,25600,25450,13003
|
|
20240214,095600,1787005200,25500,25350,25500,25350,7033
|
|
20240214,095500,1608304300,25350,25400,25400,25300,656
|
|
20240214,095400,1591658250,25350,25350,25400,25350,954
|
|
20240214,095300,1567456850,25350,25350,25400,25300,460
|
|
20240214,095200,1555800800,25300,25350,25350,25300,429
|
|
20240214,095100,1544926250,25300,25350,25350,25300,618
|
|
20240214,095000,1529260000,25350,25300,25350,25300,615
|
|
20240214,094900,1513687250,25300,25300,25350,25300,612
|
|
20240214,094800,1498190950,25350,25350,25350,25300,356
|
|
20240214,094700,1489166850,25350,25300,25350,25300,355
|
|
20240214,094600,1480181800,25300,25300,25350,25300,1480
|
|
20240214,094500,1442698100,25300,25250,25300,25250,378
|
|
20240214,094400,1433135100,25250,25350,25350,25250,1976
|
|
20240214,094300,1383165950,25300,25300,25350,25300,462
|
|
20240214,094200,1371464650,25250,25300,25300,25250,403
|
|
20240214,094100,1361269250,25300,25300,25300,25250,543
|
|
20240214,094000,1347531450,25300,25300,25300,25250,596
|
|
20240214,093900,1332479200,25300,25250,25300,25250,466
|
|
20240214,093800,1320693100,25250,25250,25250,25200,1773
|
|
20240214,093700,1275925050,25250,25300,25300,25250,1734
|
|
20240214,093600,1232136800,25250,25200,25250,25200,2739
|
|
20240214,093500,1163013800,25200,25150,25200,25150,1233
|
|
20240214,093400,1131986150,25150,25150,25200,25150,729
|
|
20240214,093300,1113648750,25150,25150,25150,25100,650
|
|
20240214,093200,1097307400,25150,25150,25200,25100,695
|
|
20240214,093100,1079834100,25150,25100,25150,25100,43
|
|
20240214,093000,1078754200,25100,25150,25150,25100,987
|
|
20240214,092900,1053959750,25150,25100,25150,25100,455
|
|
20240214,092800,1042538650,25100,25150,25150,25100,530
|
|
20240214,092700,1029235400,25100,25250,25300,25100,1350
|
|
20240214,092600,995206500,25300,25300,25300,25250,146
|
|
20240214,092500,991513950,25300,25350,25400,25300,677
|
|
20240214,092400,974351050,25350,25250,25350,25200,646
|
|
20240214,092300,958048950,25250,25350,25350,25250,259
|
|
20240214,092200,951497850,25350,25400,25400,25350,244
|
|
20240214,092100,945310900,25400,25400,25400,25350,1154
|
|
20240214,092000,916004350,25400,25450,25450,25400,270
|
|
20240214,091900,909141350,25400,25450,25450,25350,2053
|
|
20240214,091800,856909300,25450,25400,25450,25350,883
|
|
20240214,091700,834483700,25400,25450,25450,25350,415
|
|
20240214,091600,823934550,25450,25300,25450,25300,5891
|
|
20240214,091500,674629150,25300,25350,25500,25300,3873
|
|
20240214,091400,576191150,25350,25350,25400,25350,716
|
|
20240214,091300,558021900,25400,25350,25400,25350,1643
|
|
20240214,091200,516334200,25300,25250,25350,25250,3253
|
|
20240214,091100,434030600,25250,25250,25350,25250,1249
|
|
20240214,091000,402457950,25250,25100,25250,25050,3063
|
|
20240214,090900,325411050,25050,25050,25050,25050,23
|
|
20240214,090800,324834900,25100,25100,25100,25050,157
|
|
20240214,090700,320899400,25100,25000,25100,24950,2367
|
|
20240214,090600,261684450,25000,25000,25050,24950,1789
|
|
20240214,090500,216957550,25000,24900,25000,24900,639
|
|
20240214,090400,201014500,24900,24850,24900,24850,1208
|
|
20240214,090300,170936250,24850,25000,25000,24800,790
|
|
20240214,090200,151227700,25000,24800,25000,24700,1454
|
|
20240214,090100,115120200,24800,24700,24900,24700,223
|
|
20240214,090000,109583000,24700,24900,24900,24700,4408
|