625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,192100,39157636550,33800,33800,33800,33800,0
|
|
20240214,192000,39157636550,33800,33800,33800,33800,0
|
|
20240214,191900,39157636550,33800,33800,33800,33800,0
|
|
20240214,191800,39157636550,33800,33800,33800,33800,0
|
|
20240214,191700,39157636550,33800,33800,33800,33800,0
|
|
20240214,191600,39157636550,33800,33800,33800,33800,0
|
|
20240214,191500,39157636550,33800,33800,33800,33800,0
|
|
20240214,191400,39157636550,33800,33800,33800,33800,0
|
|
20240214,191300,39157636550,33800,33800,33800,33800,0
|
|
20240214,191200,39157636550,33800,33800,33800,33800,0
|
|
20240214,191100,39157636550,33800,33800,33800,33800,0
|
|
20240214,191000,39157636550,33800,33800,33800,33800,0
|
|
20240214,190900,39157636550,33800,33800,33800,33800,0
|
|
20240214,190800,39157636550,33800,33800,33800,33800,0
|
|
20240214,190700,39157636550,33800,33800,33800,33800,0
|
|
20240214,190600,39157636550,33800,33800,33800,33800,0
|
|
20240214,190500,39157636550,33800,33800,33800,33800,0
|
|
20240214,190400,39157636550,33800,33800,33800,33800,0
|
|
20240214,190300,39157636550,33800,33800,33800,33800,0
|
|
20240214,190200,39157636550,33800,33800,33800,33800,0
|
|
20240214,190100,39157636550,33800,33800,33800,33800,0
|
|
20240214,190000,39157636550,33800,33800,33800,33800,0
|
|
20240214,185900,39157636550,33800,33800,33800,33800,0
|
|
20240214,185800,39157636550,33800,33800,33800,33800,0
|
|
20240214,185700,39157636550,33800,33800,33800,33800,0
|
|
20240214,185600,39157636550,33800,33800,33800,33800,0
|
|
20240214,185500,39157636550,33800,33800,33800,33800,0
|
|
20240214,185400,39157636550,33800,33800,33800,33800,0
|
|
20240214,185300,39157636550,33800,33800,33800,33800,0
|
|
20240214,185200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,185100,39157636550,33800,33800,33800,33800,0
|
|
20240214,185000,39157636550,33800,33800,33800,33800,0
|
|
20240214,184900,39157636550,33800,33800,33800,33800,0
|
|
20240214,184800,39157636550,33800,33800,33800,33800,0
|
|
20240214,184700,39157636550,33800,33800,33800,33800,0
|
|
20240214,184600,39157636550,33800,33800,33800,33800,0
|
|
20240214,184500,39157636550,33800,33800,33800,33800,0
|
|
20240214,184400,39157636550,33800,33800,33800,33800,0
|
|
20240214,184300,39157636550,33800,33800,33800,33800,0
|
|
20240214,184200,39157636550,33800,33800,33800,33800,0
|
|
20240214,184100,39157636550,33800,33800,33800,33800,0
|
|
20240214,184000,39157636550,33800,33800,33800,33800,0
|
|
20240214,183900,39157636550,33800,33800,33800,33800,0
|
|
20240214,183800,39157636550,33800,33800,33800,33800,0
|
|
20240214,183700,39157636550,33800,33800,33800,33800,0
|
|
20240214,183600,39157636550,33800,33800,33800,33800,0
|
|
20240214,183500,39157636550,33800,33800,33800,33800,0
|
|
20240214,183400,39157636550,33800,33800,33800,33800,0
|
|
20240214,183300,39157636550,33800,33800,33800,33800,0
|
|
20240214,183200,39157636550,33800,33800,33800,33800,0
|
|
20240214,183100,39157636550,33800,33800,33800,33800,0
|
|
20240214,183000,39157636550,33800,33800,33800,33800,0
|
|
20240214,182900,39157636550,33800,33800,33800,33800,0
|
|
20240214,182800,39157636550,33800,33800,33800,33800,0
|
|
20240214,182700,39157636550,33800,33800,33800,33800,0
|
|
20240214,182600,39157636550,33800,33800,33800,33800,0
|
|
20240214,182500,39157636550,33800,33800,33800,33800,0
|
|
20240214,182400,39157636550,33800,33800,33800,33800,0
|
|
20240214,182300,39157636550,33800,33800,33800,33800,0
|
|
20240214,182200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,182100,39157636550,33800,33800,33800,33800,0
|
|
20240214,182000,39157636550,33800,33800,33800,33800,0
|
|
20240214,181900,39157636550,33800,33800,33800,33800,0
|
|
20240214,181800,39157636550,33800,33800,33800,33800,0
|
|
20240214,181700,39157636550,33800,33800,33800,33800,0
|
|
20240214,181600,39157636550,33800,33800,33800,33800,0
|
|
20240214,181500,39157636550,33800,33800,33800,33800,0
|
|
20240214,181400,39157636550,33800,33800,33800,33800,0
|
|
20240214,181300,39157636550,33800,33800,33800,33800,0
|
|
20240214,181200,39157636550,33800,33800,33800,33800,0
|
|
20240214,181100,39157636550,33800,33800,33800,33800,0
|
|
20240214,181000,39157636550,33800,33800,33800,33800,0
|
|
20240214,180900,39157636550,33800,33800,33800,33800,0
|
|
20240214,180800,39157636550,33800,33800,33800,33800,0
|
|
20240214,180700,39157636550,33800,33800,33800,33800,0
|
|
20240214,180600,39157636550,33800,33800,33800,33800,0
|
|
20240214,180500,39157636550,33800,33800,33800,33800,0
|
|
20240214,180400,39157636550,33800,33800,33800,33800,0
|
|
20240214,180300,39157636550,33800,33800,33800,33800,0
|
|
20240214,180200,39157636550,33800,33800,33800,33800,0
|
|
20240214,180100,39157636550,33800,33800,33800,33800,0
|
|
20240214,180000,39157636550,33800,33800,33800,33800,0
|
|
20240214,175900,39157636550,33800,33800,33800,33800,0
|
|
20240214,175800,39157636550,33800,33800,33800,33800,0
|
|
20240214,175700,39157636550,33800,33800,33800,33800,0
|
|
20240214,175600,39157636550,33800,33800,33800,33800,0
|
|
20240214,175500,39157636550,33800,33800,33800,33800,0
|
|
20240214,175400,39157636550,33800,33800,33800,33800,0
|
|
20240214,175300,39157636550,33800,33800,33800,33800,0
|
|
20240214,175200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,175100,39157636550,33800,33800,33800,33800,0
|
|
20240214,175000,39157636550,33800,33800,33800,33800,0
|
|
20240214,174900,39157636550,33800,33800,33800,33800,0
|
|
20240214,174800,39157636550,33800,33800,33800,33800,0
|
|
20240214,174700,39157636550,33800,33800,33800,33800,0
|
|
20240214,174600,39157636550,33800,33800,33800,33800,0
|
|
20240214,174500,39157636550,33800,33800,33800,33800,0
|
|
20240214,174400,39157636550,33800,33800,33800,33800,0
|
|
20240214,174300,39157636550,33800,33800,33800,33800,0
|
|
20240214,174200,39157636550,33800,33800,33800,33800,0
|
|
20240214,174100,39157636550,33800,33800,33800,33800,0
|
|
20240214,174000,39157636550,33800,33800,33800,33800,0
|
|
20240214,173900,39157636550,33800,33800,33800,33800,0
|
|
20240214,173800,39157636550,33800,33800,33800,33800,0
|
|
20240214,173700,39157636550,33800,33800,33800,33800,0
|
|
20240214,173600,39157636550,33800,33800,33800,33800,0
|
|
20240214,173500,39157636550,33800,33800,33800,33800,0
|
|
20240214,173400,39157636550,33800,33800,33800,33800,0
|
|
20240214,173300,39157636550,33800,33800,33800,33800,0
|
|
20240214,173200,39157636550,33800,33800,33800,33800,0
|
|
20240214,173100,39157636550,33800,33800,33800,33800,0
|
|
20240214,173000,39157636550,33800,33800,33800,33800,0
|
|
20240214,172900,39157636550,33800,33800,33800,33800,0
|
|
20240214,172800,39157636550,33800,33800,33800,33800,0
|
|
20240214,172700,39157636550,33800,33800,33800,33800,0
|
|
20240214,172600,39157636550,33800,33800,33800,33800,0
|
|
20240214,172500,39157636550,33800,33800,33800,33800,0
|
|
20240214,172400,39157636550,33800,33800,33800,33800,0
|
|
20240214,172300,39157636550,33800,33800,33800,33800,0
|
|
20240214,172200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,172100,39157636550,33800,33800,33800,33800,0
|
|
20240214,172000,39157636550,33800,33800,33800,33800,0
|
|
20240214,171900,39157636550,33800,33800,33800,33800,0
|
|
20240214,171800,39157636550,33800,33800,33800,33800,0
|
|
20240214,171700,39157636550,33800,33800,33800,33800,0
|
|
20240214,171600,39157636550,33800,33800,33800,33800,0
|
|
20240214,171500,39157636550,33800,33800,33800,33800,0
|
|
20240214,171400,39157636550,33800,33800,33800,33800,0
|
|
20240214,171300,39157636550,33800,33800,33800,33800,0
|
|
20240214,171200,39157636550,33800,33800,33800,33800,0
|
|
20240214,171100,39157636550,33800,33800,33800,33800,0
|
|
20240214,171000,39157636550,33800,33800,33800,33800,0
|
|
20240214,170900,39157636550,33800,33800,33800,33800,0
|
|
20240214,170800,39157636550,33800,33800,33800,33800,0
|
|
20240214,170700,39157636550,33800,33800,33800,33800,0
|
|
20240214,170600,39157636550,33800,33800,33800,33800,0
|
|
20240214,170500,39157636550,33800,33800,33800,33800,0
|
|
20240214,170400,39157636550,33800,33800,33800,33800,0
|
|
20240214,170300,39157636550,33800,33800,33800,33800,0
|
|
20240214,170200,39157636550,33800,33800,33800,33800,0
|
|
20240214,170100,39157636550,33800,33800,33800,33800,0
|
|
20240214,170000,39157636550,33800,33800,33800,33800,0
|
|
20240214,165900,39157636550,33800,33800,33800,33800,0
|
|
20240214,165800,39157636550,33800,33800,33800,33800,0
|
|
20240214,165700,39157636550,33800,33800,33800,33800,0
|
|
20240214,165600,39157636550,33800,33800,33800,33800,0
|
|
20240214,165500,39157636550,33800,33800,33800,33800,0
|
|
20240214,165400,39157636550,33800,33800,33800,33800,0
|
|
20240214,165300,39157636550,33800,33800,33800,33800,0
|
|
20240214,165200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,165100,39157636550,33800,33800,33800,33800,0
|
|
20240214,165000,39157636550,33800,33800,33800,33800,0
|
|
20240214,164900,39157636550,33800,33800,33800,33800,0
|
|
20240214,164800,39157636550,33800,33800,33800,33800,0
|
|
20240214,164700,39157636550,33800,33800,33800,33800,0
|
|
20240214,164600,39157636550,33800,33800,33800,33800,0
|
|
20240214,164500,39157636550,33800,33800,33800,33800,0
|
|
20240214,164400,39157636550,33800,33800,33800,33800,0
|
|
20240214,164300,39157636550,33800,33800,33800,33800,0
|
|
20240214,164200,39157636550,33800,33800,33800,33800,0
|
|
20240214,164100,39157636550,33800,33800,33800,33800,0
|
|
20240214,164000,39157636550,33800,33800,33800,33800,0
|
|
20240214,163900,39157636550,33800,33800,33800,33800,0
|
|
20240214,163800,39157636550,33800,33800,33800,33800,0
|
|
20240214,163700,39157636550,33800,33800,33800,33800,0
|
|
20240214,163600,39157636550,33800,33800,33800,33800,0
|
|
20240214,163500,39157636550,33800,33800,33800,33800,0
|
|
20240214,163400,39157636550,33800,33800,33800,33800,0
|
|
20240214,163300,39157636550,33800,33800,33800,33800,0
|
|
20240214,163200,39157636550,33800,33800,33800,33800,0
|
|
20240214,163100,39157636550,33800,33800,33800,33800,0
|
|
20240214,163000,39157636550,33800,33800,33800,33800,0
|
|
20240214,162900,39157636550,33800,33800,33800,33800,0
|
|
20240214,162800,39157636550,33800,33800,33800,33800,0
|
|
20240214,162700,39157636550,33800,33800,33800,33800,0
|
|
20240214,162600,39157636550,33800,33800,33800,33800,0
|
|
20240214,162500,39157636550,33800,33800,33800,33800,0
|
|
20240214,162400,39157636550,33800,33800,33800,33800,0
|
|
20240214,162300,39157636550,33800,33800,33800,33800,0
|
|
20240214,162200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,162100,39157636550,33800,33800,33800,33800,0
|
|
20240214,162000,39157636550,33800,33800,33800,33800,0
|
|
20240214,161900,39157636550,33800,33800,33800,33800,0
|
|
20240214,161800,39157636550,33800,33800,33800,33800,0
|
|
20240214,161700,39157636550,33800,33800,33800,33800,0
|
|
20240214,161600,39157636550,33800,33800,33800,33800,0
|
|
20240214,161500,39157636550,33800,33800,33800,33800,0
|
|
20240214,161400,39157636550,33800,33800,33800,33800,0
|
|
20240214,161300,39157636550,33800,33800,33800,33800,0
|
|
20240214,161200,39157636550,33800,33800,33800,33800,0
|
|
20240214,161100,39157636550,33800,33800,33800,33800,0
|
|
20240214,161000,39157636550,33800,33800,33800,33800,0
|
|
20240214,160900,39157636550,33800,33800,33800,33800,0
|
|
20240214,160800,39157636550,33800,33800,33800,33800,0
|
|
20240214,160700,39157636550,33800,33800,33800,33800,0
|
|
20240214,160600,39157636550,33800,33800,33800,33800,0
|
|
20240214,160500,39157636550,33800,33800,33800,33800,0
|
|
20240214,160400,39157636550,33800,33800,33800,33800,0
|
|
20240214,160300,39157636550,33800,33800,33800,33800,0
|
|
20240214,160200,39157636550,33800,33800,33800,33800,0
|
|
20240214,160100,39157636550,33800,33800,33800,33800,0
|
|
20240214,160000,39157636550,33800,33800,33800,33800,0
|
|
20240214,155900,39157636550,33800,33800,33800,33800,0
|
|
20240214,155800,39157636550,33800,33800,33800,33800,0
|
|
20240214,155700,39157636550,33800,33800,33800,33800,0
|
|
20240214,155600,39157636550,33800,33800,33800,33800,0
|
|
20240214,155500,39157636550,33800,33800,33800,33800,0
|
|
20240214,155400,39157636550,33800,33800,33800,33800,0
|
|
20240214,155300,39157636550,33800,33800,33800,33800,0
|
|
20240214,155200,39157636550,33800,33800,33800,33800,25893
|
|
20240214,155100,39157636550,33800,33800,33800,33800,0
|
|
20240214,155000,39157636550,33800,33800,33800,33800,0
|
|
20240214,154900,39157636550,33800,33800,33800,33800,0
|
|
20240214,154800,39157636550,33800,33800,33800,33800,0
|
|
20240214,154700,39157636550,33800,33800,33800,33800,0
|
|
20240214,154600,39157636550,33800,33800,33800,33800,0
|
|
20240214,154500,39157636550,33800,33800,33800,33800,0
|
|
20240214,154400,39157636550,33800,33800,33800,33800,0
|
|
20240214,154300,39157636550,33800,33800,33800,33800,0
|
|
20240214,154200,39157636550,33800,33800,33800,33800,0
|
|
20240214,154100,39157636550,33800,33800,33800,33800,0
|
|
20240214,154000,39157636550,33800,33800,33800,33800,0
|
|
20240214,153900,39157636550,33800,33800,33800,33800,0
|
|
20240214,153800,39157636550,33800,33800,33800,33800,0
|
|
20240214,153700,39157636550,33800,33800,33800,33800,0
|
|
20240214,153600,39157636550,33800,33800,33800,33800,0
|
|
20240214,153500,39157636550,33800,33800,33800,33800,0
|
|
20240214,153400,39157636550,33800,33800,33800,33800,0
|
|
20240214,153300,39157636550,33800,33800,33800,33800,0
|
|
20240214,153200,39157636550,33800,33800,33800,33800,0
|
|
20240214,153100,39157636550,33800,33800,33800,33800,0
|
|
20240214,153000,39157636550,33800,33800,33800,33800,25893
|
|
20240214,152900,38282453150,33800,33800,33800,33800,0
|
|
20240214,152800,38282453150,33800,33800,33800,33800,0
|
|
20240214,152700,38282453150,33800,33800,33800,33800,0
|
|
20240214,152600,38282453150,33800,33800,33800,33800,0
|
|
20240214,152500,38282453150,33800,33800,33800,33800,0
|
|
20240214,152400,38282453150,33800,33800,33800,33800,0
|
|
20240214,152300,38282453150,33800,33800,33800,33800,0
|
|
20240214,152200,38282453150,33800,33800,33800,33800,0
|
|
20240214,152100,38282453150,33800,33800,33800,33800,0
|
|
20240214,152000,38282453150,33800,33800,33800,33800,0
|
|
20240214,151900,38282453150,33800,33700,33850,33650,8001
|
|
20240214,151800,38012235300,33700,33850,33900,33600,22970
|
|
20240214,151700,37235923650,33850,33750,33850,33700,7985
|
|
20240214,151600,36966057150,33800,33700,33800,33500,13974
|
|
20240214,151500,36495371150,33750,33900,33900,33600,16297
|
|
20240214,151400,35944650600,33900,33850,34000,33800,15993
|
|
20240214,151300,35402547050,33800,33650,33850,33600,18345
|
|
20240214,151200,34783633950,33600,33650,33700,33550,9801
|
|
20240214,151100,34454175550,33600,33650,33700,33450,17199
|
|
20240214,151000,33876478800,33650,33300,33650,33200,31909
|
|
20240214,150900,32809061950,33300,33150,33300,33150,3878
|
|
20240214,150800,32680052200,33200,33250,33250,33150,2552
|
|
20240214,150700,32595352350,33200,33200,33250,33150,3116
|
|
20240214,150600,32491853100,33200,33150,33300,33100,3772
|
|
20240214,150500,32366571250,33100,33250,33250,33100,6353
|
|
20240214,150400,32155899100,33250,33200,33300,33200,2178
|
|
20240214,150300,32083497900,33250,33150,33250,33100,4234
|
|
20240214,150200,31943022650,33100,33050,33150,33050,940
|
|
20240214,150100,31911902000,33150,33150,33150,33050,3373
|
|
20240214,150000,31800131350,33150,33100,33150,33000,1677
|
|
20240214,145900,31744612050,33100,33100,33100,33000,2674
|
|
20240214,145800,31656209400,33100,33150,33150,33050,1697
|
|
20240214,145700,31600047100,33150,32950,33150,32950,7943
|
|
20240214,145600,31337712300,33000,33000,33000,32950,484
|
|
20240214,145500,31321746550,32950,32900,33000,32900,1044
|
|
20240214,145400,31287350850,33000,33000,33000,32900,1277
|
|
20240214,145300,31245264700,33000,32950,33000,32950,685
|
|
20240214,145200,31222675000,32950,33000,33000,32850,2728
|
|
20240214,145100,31132895000,33000,32900,33000,32800,4113
|
|
20240214,145000,30997557450,32900,32850,32900,32800,1019
|
|
20240214,144900,30964079500,32800,32850,32850,32800,502
|
|
20240214,144800,30947603250,32850,32850,32900,32800,2767
|
|
20240214,144700,30856727100,32800,32850,32850,32800,1523
|
|
20240214,144600,30806745300,32850,32900,32900,32800,2772
|
|
20240214,144500,30715682750,32900,32900,32900,32850,1275
|
|
20240214,144400,30673788550,32850,32900,32900,32850,2700
|
|
20240214,144300,30585030400,32900,32900,32900,32850,847
|
|
20240214,144200,30557195950,32900,32900,32900,32850,1272
|
|
20240214,144100,30515374700,32900,32900,32900,32850,1193
|
|
20240214,144000,30476166900,32850,32950,32950,32850,1201
|
|
20240214,143900,30436676000,32950,32950,32950,32850,2039
|
|
20240214,143800,30369585250,32900,32950,32950,32850,3433
|
|
20240214,143700,30256642250,32900,32950,32950,32900,1539
|
|
20240214,143600,30205969800,32900,32950,32950,32900,559
|
|
20240214,143500,30187563750,32950,32950,32950,32900,660
|
|
20240214,143400,30165838650,32900,32950,32950,32900,1936
|
|
20240214,143300,30102063850,32950,32950,33000,32900,4396
|
|
20240214,143200,29957231900,32950,32950,33000,32900,2964
|
|
20240214,143100,29859593100,32950,33000,33000,32900,725
|
|
20240214,143000,29835707750,33000,33000,33000,32900,3371
|
|
20240214,142900,29724634150,32950,33000,33000,32950,603
|
|
20240214,142800,29704751750,33000,32950,33000,32950,573
|
|
20240214,142700,29685852050,32950,32950,33000,32900,1690
|
|
20240214,142600,29630194500,32900,32950,32950,32900,615
|
|
20240214,142500,29609948750,32950,32900,32950,32900,964
|
|
20240214,142400,29578223550,32900,32950,32950,32900,496
|
|
20240214,142300,29561898100,32950,33000,33000,32900,1567
|
|
20240214,142200,29510268950,32950,33050,33050,32950,3326
|
|
20240214,142100,29400446750,33000,33050,33050,33000,1612
|
|
20240214,142000,29347239800,33000,33000,33000,32950,889
|
|
20240214,141900,29317906300,32950,33000,33000,32950,871
|
|
20240214,141800,29289171700,32950,33100,33100,32950,1952
|
|
20240214,141700,29224673900,33100,33150,33200,33050,2657
|
|
20240214,141600,29136633200,33100,33000,33200,33000,1335
|
|
20240214,141500,29092448350,33000,32950,33000,32950,1378
|
|
20240214,141400,29046990800,32950,33000,33000,32950,252
|
|
20240214,141300,29038678400,32950,32900,33050,32900,2488
|
|
20240214,141200,28956674300,32950,32950,32950,32900,405
|
|
20240214,141100,28943333800,32950,32950,33000,32900,1025
|
|
20240214,141000,28909559850,32950,32950,32950,32900,551
|
|
20240214,140900,28891411700,32900,32900,32950,32850,1579
|
|
20240214,140800,28839465900,32850,32850,32900,32850,1561
|
|
20240214,140700,28788174100,32900,32900,32950,32850,752
|
|
20240214,140600,28763453450,32900,32900,32950,32900,898
|
|
20240214,140500,28733901750,32950,32900,32950,32900,602
|
|
20240214,140400,28714088500,32950,32950,33000,32900,2096
|
|
20240214,140300,28645067600,33000,33000,33000,32950,512
|
|
20240214,140200,28628187750,32950,33000,33000,32950,623
|
|
20240214,140100,28607657900,32950,32950,33000,32900,743
|
|
20240214,140000,28583176100,32900,32950,32950,32900,477
|
|
20240214,135900,28567473850,32900,32900,33000,32900,574
|
|
20240214,135800,28548566600,32900,32950,32950,32900,354
|
|
20240214,135700,28536919850,32900,32900,32950,32900,635
|
|
20240214,135600,28516024450,32900,32950,33000,32900,507
|
|
20240214,135500,28499331800,32950,33000,33000,32950,1049
|
|
20240214,135400,28464725550,33000,33050,33100,33000,485
|
|
20240214,135300,28448711450,33050,33100,33150,33050,952
|
|
20240214,135200,28417179950,33100,32850,33100,32850,2842
|
|
20240214,135100,28323500750,32850,32750,32900,32750,1795
|
|
20240214,135000,28264589800,32750,32800,32850,32750,3056
|
|
20240214,134900,28164328700,32800,32800,32850,32800,2012
|
|
20240214,134800,28098333450,32800,32850,32850,32800,525
|
|
20240214,134700,28081112400,32800,32850,32850,32800,1467
|
|
20240214,134600,28032974900,32800,32800,32850,32800,1518
|
|
20240214,134500,27983180650,32800,32850,32850,32800,1479
|
|
20240214,134400,27934651350,32850,32850,32900,32850,2266
|
|
20240214,134300,27860212000,32850,32850,32900,32850,1243
|
|
20240214,134200,27819377750,32850,32900,32950,32850,1670
|
|
20240214,134100,27764495650,32900,32950,32950,32850,1282
|
|
20240214,134000,27722322650,32950,32850,32950,32850,885
|
|
20240214,133900,27693210800,32850,32900,32900,32850,1977
|
|
20240214,133800,27628196050,32900,32900,32950,32900,425
|
|
20240214,133700,27614212450,32900,32950,32950,32900,461
|
|
20240214,133600,27599041050,32900,32900,32950,32900,583
|
|
20240214,133500,27579860100,32900,32900,32950,32900,803
|
|
20240214,133400,27553424700,32950,33000,33000,32900,2808
|
|
20240214,133300,27460866900,32950,32950,33000,32950,280
|
|
20240214,133200,27451640150,32950,32950,33000,32950,897
|
|
20240214,133100,27422083400,33000,33000,33000,32950,164
|
|
20240214,133000,27416674450,32950,33000,33000,32950,1456
|
|
20240214,132900,27368696550,32950,33000,33000,32950,621
|
|
20240214,132800,27348215150,32950,32950,33000,32950,423
|
|
20240214,132700,27334277150,32950,32950,33000,32950,534
|
|
20240214,132600,27316677150,32950,32950,33000,32950,1433
|
|
20240214,132500,27269458300,32950,32950,33000,32950,975
|
|
20240214,132400,27237319050,32950,33000,33000,32950,952
|
|
20240214,132300,27205923250,32950,32950,33000,32950,682
|
|
20240214,132200,27183446600,32950,32950,33000,32950,283
|
|
20240214,132100,27174118200,32950,32950,33000,32950,2731
|
|
20240214,132000,27084021350,32950,32950,33000,32950,708
|
|
20240214,131900,27060691650,32950,33050,33100,32950,7671
|
|
20240214,131800,26807643700,33050,33050,33100,33050,1291
|
|
20240214,131700,26764975550,33050,33100,33150,33050,4528
|
|
20240214,131600,26615193800,33100,33150,33150,33100,892
|
|
20240214,131500,26585664950,33100,33100,33150,33100,653
|
|
20240214,131400,26564040150,33100,33100,33150,33100,422
|
|
20240214,131300,26550056750,33150,33200,33200,33100,2547
|
|
20240214,131200,26465614800,33200,33200,33200,33150,735
|
|
20240214,131100,26441224900,33150,33200,33200,33150,829
|
|
20240214,131000,26413703000,33250,33200,33250,33200,444
|
|
20240214,130900,26398960250,33200,33250,33250,33200,297
|
|
20240214,130800,26389098200,33250,33200,33250,33200,830
|
|
20240214,130700,26361508350,33200,33200,33250,33200,395
|
|
20240214,130600,26348378850,33200,33300,33400,33200,6697
|
|
20240214,130500,26125606200,33350,33350,33350,33300,1469
|
|
20240214,130400,26076630350,33350,33300,33350,33300,164
|
|
20240214,130300,26071162900,33400,33300,33400,33300,458
|
|
20240214,130200,26055887250,33300,33350,33350,33300,32
|
|
20240214,130100,26054820400,33350,33350,33350,33300,1129
|
|
20240214,130000,26017169850,33350,33350,33400,33350,341
|
|
20240214,125900,26005795050,33350,33400,33400,33350,793
|
|
20240214,125800,25979342150,33400,33400,33400,33350,558
|
|
20240214,125700,25960722900,33350,33350,33400,33350,172
|
|
20240214,125600,25954985950,33350,33350,33400,33350,594
|
|
20240214,125500,25935174100,33400,33450,33450,33400,300
|
|
20240214,125400,25925152900,33450,33450,33450,33350,808
|
|
20240214,125300,25898166850,33400,33350,33400,33300,1770
|
|
20240214,125200,25839091650,33300,33350,33350,33300,448
|
|
20240214,125100,25824151000,33350,33350,33350,33300,1247
|
|
20240214,125000,25782615200,33350,33400,33400,33300,794
|
|
20240214,124900,25756137150,33350,33300,33350,33250,789
|
|
20240214,124800,25729841400,33350,33250,33350,33250,577
|
|
20240214,124700,25710627850,33250,33300,33350,33250,488
|
|
20240214,124600,25694379400,33350,33300,33350,33300,143
|
|
20240214,124500,25689610950,33350,33250,33350,33250,710
|
|
20240214,124400,25665967600,33300,33300,33300,33250,1298
|
|
20240214,124300,25622778600,33250,33300,33300,33250,392
|
|
20240214,124200,25609734950,33300,33250,33350,33250,763
|
|
20240214,124100,25584349000,33250,33300,33300,33250,1669
|
|
20240214,124000,25528771650,33250,33350,33350,33250,1406
|
|
20240214,123900,25481934400,33350,33300,33350,33300,983
|
|
20240214,123800,25449162950,33300,33300,33300,33250,216
|
|
20240214,123700,25441971350,33250,33300,33300,33250,442
|
|
20240214,123600,25427256700,33250,33250,33300,33250,337
|
|
20240214,123500,25416048500,33250,33200,33250,33200,260
|
|
20240214,123400,25407414750,33300,33350,33400,33250,2917
|
|
20240214,123300,25310274950,33350,33250,33400,33250,2899
|
|
20240214,123200,25213547400,33250,33200,33250,33200,1491
|
|
20240214,123100,25164015100,33200,33150,33200,33150,799
|
|
20240214,123000,25137526600,33150,33150,33200,33150,615
|
|
20240214,122900,25117134100,33150,33200,33200,33150,16
|
|
20240214,122800,25116603650,33100,33200,33200,33100,883
|
|
20240214,122700,25087317500,33200,33100,33200,33050,417
|
|
20240214,122600,25073498600,33100,33100,33250,33050,145
|
|
20240214,122500,25068702350,33100,33200,33250,33050,326
|
|
20240214,122400,25057910550,33200,33150,33200,33100,695
|
|
20240214,122300,25034839400,33150,33100,33150,33000,1357
|
|
20240214,122200,24989940500,33100,33100,33100,33050,383
|
|
20240214,122100,24977271950,33100,33000,33100,33000,575
|
|
20240214,122000,24958266600,33050,33050,33100,33050,2772
|
|
20240214,121900,24866650750,33050,33100,33100,33050,429
|
|
20240214,121800,24852460850,33100,33150,33150,33100,2680
|
|
20240214,121700,24763696150,33150,33150,33200,33150,1227
|
|
20240214,121600,24723020550,33150,33150,33200,33150,647
|
|
20240214,121500,24701563950,33150,33200,33200,33150,923
|
|
20240214,121400,24670960750,33200,33200,33250,33200,302
|
|
20240214,121300,24660930900,33200,33150,33250,33150,117
|
|
20240214,121200,24657045650,33150,33250,33250,33150,695
|
|
20240214,121100,24633979100,33300,33200,33300,33150,1190
|
|
20240214,121000,24594472550,33250,33200,33250,33200,146
|
|
20240214,120900,24589624850,33200,33250,33300,33200,981
|
|
20240214,120800,24556988000,33300,33250,33300,33250,944
|
|
20240214,120700,24525590300,33200,33200,33200,33150,799
|
|
20240214,120600,24499090600,33200,33150,33200,33100,578
|
|
20240214,120500,24479923750,33150,33100,33150,33100,932
|
|
20240214,120400,24449074500,33100,33100,33150,33050,621
|
|
20240214,120300,24428515600,33100,33100,33150,33100,209
|
|
20240214,120200,24421595900,33150,33100,33150,33050,347
|
|
20240214,120100,24410112600,33050,33050,33100,33050,556
|
|
20240214,120000,24391725800,33100,33100,33100,33050,178
|
|
20240214,115900,24385834600,33150,33150,33200,33100,517
|
|
20240214,115800,24368694850,33100,33050,33150,33000,819
|
|
20240214,115700,24341616800,33050,33000,33100,33000,391
|
|
20240214,115600,24328693950,33050,32950,33050,32950,420
|
|
20240214,115500,24314835900,32950,32950,33000,32900,955
|
|
20240214,115400,24283368650,32950,33000,33000,32900,709
|
|
20240214,115300,24260003600,32950,33000,33000,32900,328
|
|
20240214,115200,24249196200,33000,33000,33000,32900,2124
|
|
20240214,115100,24179212800,32950,33000,33000,32950,565
|
|
20240214,115000,24160585000,33000,33000,33050,32950,6732
|
|
20240214,114900,23938430050,33000,33000,33050,33000,565
|
|
20240214,114800,23919772850,33050,33000,33050,33000,717
|
|
20240214,114700,23896109300,33000,33050,33050,33000,469
|
|
20240214,114600,23880610700,33050,33100,33100,33050,2185
|
|
20240214,114500,23808395350,33050,33050,33100,33050,2682
|
|
20240214,114400,23719722000,33050,33050,33100,33000,2667
|
|
20240214,114300,23631589000,33050,33200,33200,33050,1973
|
|
20240214,114200,23566284050,33100,33200,33200,33100,873
|
|
20240214,114100,23537345500,33150,33150,33150,33100,622
|
|
20240214,114000,23516729150,33150,33100,33200,33100,483
|
|
20240214,113900,23500727000,33100,33200,33250,33100,1559
|
|
20240214,113800,23449043750,33200,33200,33250,33200,875
|
|
20240214,113700,23419985250,33250,33200,33250,33200,895
|
|
20240214,113600,23390249450,33200,33250,33250,33200,654
|
|
20240214,113500,23368504500,33250,33300,33300,33200,677
|
|
20240214,113400,23345994000,33250,33250,33300,33250,345
|
|
20240214,113300,23334518800,33200,33250,33250,33200,432
|
|
20240214,113200,23320169300,33250,33300,33300,33200,507
|
|
20240214,113100,23303305900,33300,33350,33400,33250,1240
|
|
20240214,113000,23261944350,33350,33300,33400,33250,462
|
|
20240214,112900,23246549700,33300,33200,33350,33150,1031
|
|
20240214,112800,23212294750,33150,33100,33150,33100,1522
|
|
20240214,112700,23161856900,33100,33200,33200,33100,1085
|
|
20240214,112600,23125896400,33200,33200,33250,33150,1583
|
|
20240214,112500,23073346150,33200,33200,33250,33200,409
|
|
20240214,112400,23059763000,33250,33200,33250,33200,681
|
|
20240214,112300,23037123650,33250,33200,33300,33200,934
|
|
20240214,112200,23006073250,33250,33300,33300,33200,963
|
|
20240214,112100,22974061450,33300,33350,33350,33250,1063
|
|
20240214,112000,22938655100,33400,33350,33400,33300,1052
|
|
20240214,111900,22903559050,33350,33300,33400,33300,823
|
|
20240214,111800,22876108750,33400,33400,33450,33300,1828
|
|
20240214,111700,22815094900,33500,33450,33500,33400,811
|
|
20240214,111600,22787978050,33450,33350,33450,33350,430
|
|
20240214,111500,22773616300,33400,33300,33400,33250,751
|
|
20240214,111400,22748598200,33300,33250,33350,33250,1362
|
|
20240214,111300,22703267900,33300,33400,33400,33250,5439
|
|
20240214,111200,22522107850,33400,33500,33550,33350,4586
|
|
20240214,111100,22368625250,33500,33650,33700,33500,5036
|
|
20240214,111000,22199470550,33700,33650,33700,33600,1073
|
|
20240214,110900,22163381850,33650,33650,33750,33600,1296
|
|
20240214,110800,22119748000,33650,33700,33700,33600,2601
|
|
20240214,110700,22032214350,33700,33800,33900,33700,5108
|
|
20240214,110600,21859726600,33850,33750,33900,33750,7534
|
|
20240214,110500,21604829700,33750,33650,33800,33600,8741
|
|
20240214,110400,21310000300,33600,33600,33700,33600,3917
|
|
20240214,110300,21178137200,33600,33550,33650,33450,4898
|
|
20240214,110200,21013864950,33550,33650,33650,33500,4122
|
|
20240214,110100,20875447800,33650,33450,33700,33300,16183
|
|
20240214,110000,20332595300,33450,33400,33500,33400,3297
|
|
20240214,105900,20222315300,33400,33300,33450,33250,6299
|
|
20240214,105800,20012144250,33250,33250,33250,33200,2119
|
|
20240214,105700,19941705100,33250,33250,33300,33200,1262
|
|
20240214,105600,19899737200,33250,33300,33350,33200,2690
|
|
20240214,105500,19810211300,33350,33300,33400,33250,3698
|
|
20240214,105400,19686909000,33300,33300,33350,33250,1417
|
|
20240214,105300,19639728600,33350,33300,33350,33250,3644
|
|
20240214,105200,19518360000,33250,33250,33300,33200,2339
|
|
20240214,105100,19440525200,33250,33150,33300,33100,5227
|
|
20240214,105000,19266877950,33150,33100,33200,33100,831
|
|
20240214,104900,19239318500,33200,33000,33200,33000,4289
|
|
20240214,104800,19097311800,33000,32900,33050,32900,1809
|
|
20240214,104700,19037633750,32900,33000,33050,32700,12013
|
|
20240214,104600,18643233700,32950,33050,33050,32950,2907
|
|
20240214,104500,18547247050,33050,33100,33150,33050,775
|
|
20240214,104400,18521588600,33100,33100,33150,33050,1994
|
|
20240214,104300,18455589700,33100,32950,33100,32900,1919
|
|
20240214,104200,18392234750,33000,33050,33100,32900,7881
|
|
20240214,104100,18132036950,33050,33050,33100,33000,2634
|
|
20240214,104000,18044983450,33000,32950,33050,32900,2863
|
|
20240214,103900,17950477150,32950,32900,33000,32900,3566
|
|
20240214,103800,17832884900,32900,32850,32950,32800,1023
|
|
20240214,103700,17799242650,32900,32900,32900,32850,520
|
|
20240214,103600,17782154200,32950,32800,32950,32750,4017
|
|
20240214,103500,17650138800,32850,32800,32850,32800,262
|
|
20240214,103400,17641542900,32800,32800,32800,32700,654
|
|
20240214,103300,17620109050,32800,32700,32800,32650,1184
|
|
20240214,103200,17581387250,32750,32750,32800,32700,1936
|
|
20240214,103100,17518054600,32750,32700,32800,32650,837
|
|
20240214,103000,17490657050,32700,32750,32800,32650,2635
|
|
20240214,102900,17404463050,32800,32850,32900,32750,3077
|
|
20240214,102800,17303518000,32850,32850,32900,32850,1959
|
|
20240214,102700,17239151400,32900,32850,32900,32800,2419
|
|
20240214,102600,17159665250,32900,32950,33000,32800,5356
|
|
20240214,102500,16983237250,32950,32850,33000,32800,3735
|
|
20240214,102400,16860317000,32850,32850,32850,32850,1943
|
|
20240214,102300,16796489450,32850,32800,32900,32750,3167
|
|
20240214,102200,16692474750,32800,32700,32800,32700,1735
|
|
20240214,102100,16635629250,32700,32600,32750,32600,2156
|
|
20240214,102000,16565220950,32650,32600,32650,32600,1366
|
|
20240214,101900,16520660700,32600,32600,32650,32600,1665
|
|
20240214,101800,16466372500,32650,32650,32650,32600,1578
|
|
20240214,101700,16414903600,32650,32650,32650,32600,859
|
|
20240214,101600,16386889000,32650,32650,32700,32600,3099
|
|
20240214,101500,16285731600,32700,32650,32700,32650,2191
|
|
20240214,101400,16214125450,32650,32750,32800,32650,4996
|
|
20240214,101300,16050604450,32750,32750,32850,32750,2657
|
|
20240214,101200,15963466400,32800,32800,32850,32750,2279
|
|
20240214,101100,15888734800,32800,32650,32800,32650,1519
|
|
20240214,101000,15839005200,32700,32650,32700,32650,1519
|
|
20240214,100900,15789379650,32650,32550,32650,32550,1981
|
|
20240214,100800,15724814850,32600,32550,32600,32550,1418
|
|
20240214,100700,15678655400,32550,32550,32600,32550,1935
|
|
20240214,100600,15615659750,32550,32550,32600,32550,1257
|
|
20240214,100500,15574722350,32550,32550,32600,32550,1051
|
|
20240214,100400,15540510350,32550,32600,32650,32550,852
|
|
20240214,100300,15512758550,32600,32500,32700,32500,2666
|
|
20240214,100200,15425852400,32500,32500,32550,32500,3847
|
|
20240214,100100,15300806600,32500,32550,32600,32500,6667
|
|
20240214,100000,15083944400,32550,32550,32600,32500,1796
|
|
20240214,095900,15025489050,32600,32550,32600,32500,1142
|
|
20240214,095800,14988305600,32550,32500,32600,32500,1980
|
|
20240214,095700,14923867950,32500,32550,32550,32500,775
|
|
20240214,095600,14898658550,32550,32550,32650,32500,1315
|
|
20240214,095500,14855858300,32500,32550,32650,32500,6991
|
|
20240214,095400,14627986800,32550,32500,32600,32500,2378
|
|
20240214,095300,14550563900,32500,32500,32550,32500,2319
|
|
20240214,095200,14475168900,32500,32600,32600,32500,7720
|
|
20240214,095100,14224147650,32650,32500,32650,32500,3071
|
|
20240214,095000,14124109800,32550,32500,32550,32500,1257
|
|
20240214,094900,14083241150,32550,32550,32550,32500,3168
|
|
20240214,094800,13980169450,32500,32550,32550,32500,4452
|
|
20240214,094700,13835282350,32600,32650,32650,32550,1981
|
|
20240214,094600,13770719950,32650,32550,32650,32550,4017
|
|
20240214,094500,13639839250,32600,32650,32700,32550,7174
|
|
20240214,094400,13405880900,32650,32750,32800,32600,6850
|
|
20240214,094300,13181994050,32750,32700,32750,32700,1942
|
|
20240214,094200,13118452000,32750,32800,32850,32700,2228
|
|
20240214,094100,13045460950,32700,32850,32900,32700,12301
|
|
20240214,094000,12641534100,32850,32750,32850,32750,4942
|
|
20240214,093900,12479402600,32800,32750,32850,32700,4370
|
|
20240214,093800,12336243800,32800,32700,32850,32650,1705
|
|
20240214,093700,12280412200,32700,32750,32750,32650,2641
|
|
20240214,093600,12194049750,32700,32600,32750,32600,1780
|
|
20240214,093500,12135875950,32600,32650,32700,32550,2586
|
|
20240214,093400,12051550950,32700,32850,32850,32650,2720
|
|
20240214,093300,11962485200,32900,32550,32900,32550,4785
|
|
20240214,093200,11806128200,32550,32550,32600,32550,2172
|
|
20240214,093100,11735351450,32550,32500,32600,32450,4348
|
|
20240214,093000,11593950050,32450,32450,32500,32400,3448
|
|
20240214,092900,11481969900,32400,32500,32550,32400,8105
|
|
20240214,092800,11218668100,32550,32600,32650,32450,15300
|
|
20240214,092700,10720834850,32600,32650,32700,32600,4112
|
|
20240214,092600,10586490650,32650,32800,32850,32650,4432
|
|
20240214,092500,10441595900,32800,32850,32900,32800,2025
|
|
20240214,092400,10375129600,32750,32700,32900,32700,2131
|
|
20240214,092300,10305218950,32700,32700,32750,32650,4272
|
|
20240214,092200,10165566450,32700,32800,32900,32700,6914
|
|
20240214,092100,9938845650,32800,32650,32800,32600,4205
|
|
20240214,092000,9801305950,32600,32600,32700,32550,15462
|
|
20240214,091900,9297278950,32600,32750,32800,32600,9729
|
|
20240214,091800,8979324950,32750,32950,33000,32700,17855
|
|
20240214,091700,8392770450,32950,33050,33050,32900,11742
|
|
20240214,091600,8005994500,33000,33000,33150,32950,4287
|
|
20240214,091500,7864344050,33050,33000,33100,33000,5700
|
|
20240214,091400,7676098750,33000,33000,33050,32900,10486
|
|
20240214,091300,7330395450,33000,33100,33100,33000,13994
|
|
20240214,091200,6868317950,33100,33150,33300,33050,8717
|
|
20240214,091100,6579534250,33150,33250,33450,33100,11124
|
|
20240214,091000,6210476250,33250,33550,33600,33250,29048
|
|
20240214,090900,5240344000,33550,33650,33650,33450,3969
|
|
20240214,090800,5107290700,33700,33500,33700,33450,7243
|
|
20240214,090700,4864556300,33500,33600,33600,33450,1282
|
|
20240214,090600,4821599200,33450,33500,33600,33400,8674
|
|
20240214,090500,4531221800,33500,33850,33850,33500,17519
|
|
20240214,090400,3941194650,33800,33700,33850,33650,4773
|
|
20240214,090300,3780090400,33650,33600,34150,33550,19098
|
|
20240214,090200,3135779000,33600,33750,34050,33550,23223
|
|
20240214,090100,2349253550,33750,33650,34000,33450,20357
|
|
20240214,090000,1663342550,33650,33450,34200,33400,49202
|