624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,192000,46613556050,34950,34950,34950,34950,0
|
|
20240215,191900,46613556050,34950,34950,34950,34950,0
|
|
20240215,191800,46613556050,34950,34950,34950,34950,0
|
|
20240215,191700,46613556050,34950,34950,34950,34950,0
|
|
20240215,191600,46613556050,34950,34950,34950,34950,0
|
|
20240215,191500,46613556050,34950,34950,34950,34950,0
|
|
20240215,191400,46613556050,34950,34950,34950,34950,0
|
|
20240215,191300,46613556050,34950,34950,34950,34950,0
|
|
20240215,191200,46613556050,34950,34950,34950,34950,0
|
|
20240215,191100,46613556050,34950,34950,34950,34950,0
|
|
20240215,191000,46613556050,34950,34950,34950,34950,0
|
|
20240215,190900,46613556050,34950,34950,34950,34950,0
|
|
20240215,190800,46613556050,34950,34950,34950,34950,0
|
|
20240215,190700,46613556050,34950,34950,34950,34950,0
|
|
20240215,190600,46613556050,34950,34950,34950,34950,0
|
|
20240215,190500,46613556050,34950,34950,34950,34950,0
|
|
20240215,190400,46613556050,34950,34950,34950,34950,0
|
|
20240215,190300,46613556050,34950,34950,34950,34950,0
|
|
20240215,190200,46613556050,34950,34950,34950,34950,0
|
|
20240215,190100,46613556050,34950,34950,34950,34950,0
|
|
20240215,190000,46613556050,34950,34950,34950,34950,0
|
|
20240215,185900,46613556050,34950,34950,34950,34950,0
|
|
20240215,185800,46613556050,34950,34950,34950,34950,0
|
|
20240215,185700,46613556050,34950,34950,34950,34950,0
|
|
20240215,185600,46613556050,34950,34950,34950,34950,0
|
|
20240215,185500,46613556050,34950,34950,34950,34950,0
|
|
20240215,185400,46613556050,34950,34950,34950,34950,0
|
|
20240215,185300,46613556050,34950,34950,34950,34950,0
|
|
20240215,185200,46613556050,34950,34950,34950,34950,0
|
|
20240215,185100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,185000,46613556050,34950,34950,34950,34950,0
|
|
20240215,184900,46613556050,34950,34950,34950,34950,0
|
|
20240215,184800,46613556050,34950,34950,34950,34950,0
|
|
20240215,184700,46613556050,34950,34950,34950,34950,0
|
|
20240215,184600,46613556050,34950,34950,34950,34950,0
|
|
20240215,184500,46613556050,34950,34950,34950,34950,0
|
|
20240215,184400,46613556050,34950,34950,34950,34950,0
|
|
20240215,184300,46613556050,34950,34950,34950,34950,0
|
|
20240215,184200,46613556050,34950,34950,34950,34950,0
|
|
20240215,184100,46613556050,34950,34950,34950,34950,0
|
|
20240215,184000,46613556050,34950,34950,34950,34950,0
|
|
20240215,183900,46613556050,34950,34950,34950,34950,0
|
|
20240215,183800,46613556050,34950,34950,34950,34950,0
|
|
20240215,183700,46613556050,34950,34950,34950,34950,0
|
|
20240215,183600,46613556050,34950,34950,34950,34950,0
|
|
20240215,183500,46613556050,34950,34950,34950,34950,0
|
|
20240215,183400,46613556050,34950,34950,34950,34950,0
|
|
20240215,183300,46613556050,34950,34950,34950,34950,0
|
|
20240215,183200,46613556050,34950,34950,34950,34950,0
|
|
20240215,183100,46613556050,34950,34950,34950,34950,0
|
|
20240215,183000,46613556050,34950,34950,34950,34950,0
|
|
20240215,182900,46613556050,34950,34950,34950,34950,0
|
|
20240215,182800,46613556050,34950,34950,34950,34950,0
|
|
20240215,182700,46613556050,34950,34950,34950,34950,0
|
|
20240215,182600,46613556050,34950,34950,34950,34950,0
|
|
20240215,182500,46613556050,34950,34950,34950,34950,0
|
|
20240215,182400,46613556050,34950,34950,34950,34950,0
|
|
20240215,182300,46613556050,34950,34950,34950,34950,0
|
|
20240215,182200,46613556050,34950,34950,34950,34950,0
|
|
20240215,182100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,182000,46613556050,34950,34950,34950,34950,0
|
|
20240215,181900,46613556050,34950,34950,34950,34950,0
|
|
20240215,181800,46613556050,34950,34950,34950,34950,0
|
|
20240215,181700,46613556050,34950,34950,34950,34950,0
|
|
20240215,181600,46613556050,34950,34950,34950,34950,0
|
|
20240215,181500,46613556050,34950,34950,34950,34950,0
|
|
20240215,181400,46613556050,34950,34950,34950,34950,0
|
|
20240215,181300,46613556050,34950,34950,34950,34950,0
|
|
20240215,181200,46613556050,34950,34950,34950,34950,0
|
|
20240215,181100,46613556050,34950,34950,34950,34950,0
|
|
20240215,181000,46613556050,34950,34950,34950,34950,0
|
|
20240215,180900,46613556050,34950,34950,34950,34950,0
|
|
20240215,180800,46613556050,34950,34950,34950,34950,0
|
|
20240215,180700,46613556050,34950,34950,34950,34950,0
|
|
20240215,180600,46613556050,34950,34950,34950,34950,0
|
|
20240215,180500,46613556050,34950,34950,34950,34950,0
|
|
20240215,180400,46613556050,34950,34950,34950,34950,0
|
|
20240215,180300,46613556050,34950,34950,34950,34950,0
|
|
20240215,180200,46613556050,34950,34950,34950,34950,0
|
|
20240215,180100,46613556050,34950,34950,34950,34950,0
|
|
20240215,180000,46613556050,34950,34950,34950,34950,0
|
|
20240215,175900,46613556050,34950,34950,34950,34950,0
|
|
20240215,175800,46613556050,34950,34950,34950,34950,0
|
|
20240215,175700,46613556050,34950,34950,34950,34950,0
|
|
20240215,175600,46613556050,34950,34950,34950,34950,0
|
|
20240215,175500,46613556050,34950,34950,34950,34950,0
|
|
20240215,175400,46613556050,34950,34950,34950,34950,0
|
|
20240215,175300,46613556050,34950,34950,34950,34950,0
|
|
20240215,175200,46613556050,34950,34950,34950,34950,0
|
|
20240215,175100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,175000,46613556050,34950,34950,34950,34950,0
|
|
20240215,174900,46613556050,34950,34950,34950,34950,0
|
|
20240215,174800,46613556050,34950,34950,34950,34950,0
|
|
20240215,174700,46613556050,34950,34950,34950,34950,0
|
|
20240215,174600,46613556050,34950,34950,34950,34950,0
|
|
20240215,174500,46613556050,34950,34950,34950,34950,0
|
|
20240215,174400,46613556050,34950,34950,34950,34950,0
|
|
20240215,174300,46613556050,34950,34950,34950,34950,0
|
|
20240215,174200,46613556050,34950,34950,34950,34950,0
|
|
20240215,174100,46613556050,34950,34950,34950,34950,0
|
|
20240215,174000,46613556050,34950,34950,34950,34950,0
|
|
20240215,173900,46613556050,34950,34950,34950,34950,0
|
|
20240215,173800,46613556050,34950,34950,34950,34950,0
|
|
20240215,173700,46613556050,34950,34950,34950,34950,0
|
|
20240215,173600,46613556050,34950,34950,34950,34950,0
|
|
20240215,173500,46613556050,34950,34950,34950,34950,0
|
|
20240215,173400,46613556050,34950,34950,34950,34950,0
|
|
20240215,173300,46613556050,34950,34950,34950,34950,0
|
|
20240215,173200,46613556050,34950,34950,34950,34950,0
|
|
20240215,173100,46613556050,34950,34950,34950,34950,0
|
|
20240215,173000,46613556050,34950,34950,34950,34950,0
|
|
20240215,172900,46613556050,34950,34950,34950,34950,0
|
|
20240215,172800,46613556050,34950,34950,34950,34950,0
|
|
20240215,172700,46613556050,34950,34950,34950,34950,0
|
|
20240215,172600,46613556050,34950,34950,34950,34950,0
|
|
20240215,172500,46613556050,34950,34950,34950,34950,0
|
|
20240215,172400,46613556050,34950,34950,34950,34950,0
|
|
20240215,172300,46613556050,34950,34950,34950,34950,0
|
|
20240215,172200,46613556050,34950,34950,34950,34950,0
|
|
20240215,172100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,172000,46613556050,34950,34950,34950,34950,0
|
|
20240215,171900,46613556050,34950,34950,34950,34950,0
|
|
20240215,171800,46613556050,34950,34950,34950,34950,0
|
|
20240215,171700,46613556050,34950,34950,34950,34950,0
|
|
20240215,171600,46613556050,34950,34950,34950,34950,0
|
|
20240215,171500,46613556050,34950,34950,34950,34950,0
|
|
20240215,171400,46613556050,34950,34950,34950,34950,0
|
|
20240215,171300,46613556050,34950,34950,34950,34950,0
|
|
20240215,171200,46613556050,34950,34950,34950,34950,0
|
|
20240215,171100,46613556050,34950,34950,34950,34950,0
|
|
20240215,171000,46613556050,34950,34950,34950,34950,0
|
|
20240215,170900,46613556050,34950,34950,34950,34950,0
|
|
20240215,170800,46613556050,34950,34950,34950,34950,0
|
|
20240215,170700,46613556050,34950,34950,34950,34950,0
|
|
20240215,170600,46613556050,34950,34950,34950,34950,0
|
|
20240215,170500,46613556050,34950,34950,34950,34950,0
|
|
20240215,170400,46613556050,34950,34950,34950,34950,0
|
|
20240215,170300,46613556050,34950,34950,34950,34950,0
|
|
20240215,170200,46613556050,34950,34950,34950,34950,0
|
|
20240215,170100,46613556050,34950,34950,34950,34950,0
|
|
20240215,170000,46613556050,34950,34950,34950,34950,0
|
|
20240215,165900,46613556050,34950,34950,34950,34950,0
|
|
20240215,165800,46613556050,34950,34950,34950,34950,0
|
|
20240215,165700,46613556050,34950,34950,34950,34950,0
|
|
20240215,165600,46613556050,34950,34950,34950,34950,0
|
|
20240215,165500,46613556050,34950,34950,34950,34950,0
|
|
20240215,165400,46613556050,34950,34950,34950,34950,0
|
|
20240215,165300,46613556050,34950,34950,34950,34950,0
|
|
20240215,165200,46613556050,34950,34950,34950,34950,0
|
|
20240215,165100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,165000,46613556050,34950,34950,34950,34950,0
|
|
20240215,164900,46613556050,34950,34950,34950,34950,0
|
|
20240215,164800,46613556050,34950,34950,34950,34950,0
|
|
20240215,164700,46613556050,34950,34950,34950,34950,0
|
|
20240215,164600,46613556050,34950,34950,34950,34950,0
|
|
20240215,164500,46613556050,34950,34950,34950,34950,0
|
|
20240215,164400,46613556050,34950,34950,34950,34950,0
|
|
20240215,164300,46613556050,34950,34950,34950,34950,0
|
|
20240215,164200,46613556050,34950,34950,34950,34950,0
|
|
20240215,164100,46613556050,34950,34950,34950,34950,0
|
|
20240215,164000,46613556050,34950,34950,34950,34950,0
|
|
20240215,163900,46613556050,34950,34950,34950,34950,0
|
|
20240215,163800,46613556050,34950,34950,34950,34950,0
|
|
20240215,163700,46613556050,34950,34950,34950,34950,0
|
|
20240215,163600,46613556050,34950,34950,34950,34950,0
|
|
20240215,163500,46613556050,34950,34950,34950,34950,0
|
|
20240215,163400,46613556050,34950,34950,34950,34950,0
|
|
20240215,163300,46613556050,34950,34950,34950,34950,0
|
|
20240215,163200,46613556050,34950,34950,34950,34950,0
|
|
20240215,163100,46613556050,34950,34950,34950,34950,0
|
|
20240215,163000,46613556050,34950,34950,34950,34950,0
|
|
20240215,162900,46613556050,34950,34950,34950,34950,0
|
|
20240215,162800,46613556050,34950,34950,34950,34950,0
|
|
20240215,162700,46613556050,34950,34950,34950,34950,0
|
|
20240215,162600,46613556050,34950,34950,34950,34950,0
|
|
20240215,162500,46613556050,34950,34950,34950,34950,0
|
|
20240215,162400,46613556050,34950,34950,34950,34950,0
|
|
20240215,162300,46613556050,34950,34950,34950,34950,0
|
|
20240215,162200,46613556050,34950,34950,34950,34950,0
|
|
20240215,162100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,162000,46613556050,34950,34950,34950,34950,0
|
|
20240215,161900,46613556050,34950,34950,34950,34950,0
|
|
20240215,161800,46613556050,34950,34950,34950,34950,0
|
|
20240215,161700,46613556050,34950,34950,34950,34950,0
|
|
20240215,161600,46613556050,34950,34950,34950,34950,0
|
|
20240215,161500,46613556050,34950,34950,34950,34950,0
|
|
20240215,161400,46613556050,34950,34950,34950,34950,0
|
|
20240215,161300,46613556050,34950,34950,34950,34950,0
|
|
20240215,161200,46613556050,34950,34950,34950,34950,0
|
|
20240215,161100,46613556050,34950,34950,34950,34950,0
|
|
20240215,161000,46613556050,34950,34950,34950,34950,0
|
|
20240215,160900,46613556050,34950,34950,34950,34950,0
|
|
20240215,160800,46613556050,34950,34950,34950,34950,0
|
|
20240215,160700,46613556050,34950,34950,34950,34950,0
|
|
20240215,160600,46613556050,34950,34950,34950,34950,0
|
|
20240215,160500,46613556050,34950,34950,34950,34950,0
|
|
20240215,160400,46613556050,34950,34950,34950,34950,0
|
|
20240215,160300,46613556050,34950,34950,34950,34950,0
|
|
20240215,160200,46613556050,34950,34950,34950,34950,0
|
|
20240215,160100,46613556050,34950,34950,34950,34950,0
|
|
20240215,160000,46613556050,34950,34950,34950,34950,0
|
|
20240215,155900,46613556050,34950,34950,34950,34950,0
|
|
20240215,155800,46613556050,34950,34950,34950,34950,0
|
|
20240215,155700,46613556050,34950,34950,34950,34950,0
|
|
20240215,155600,46613556050,34950,34950,34950,34950,0
|
|
20240215,155500,46613556050,34950,34950,34950,34950,0
|
|
20240215,155400,46613556050,34950,34950,34950,34950,0
|
|
20240215,155300,46613556050,34950,34950,34950,34950,0
|
|
20240215,155200,46613556050,34950,34950,34950,34950,0
|
|
20240215,155100,46613556050,34950,34950,34950,34950,12819
|
|
20240215,155000,46613556050,34950,34950,34950,34950,0
|
|
20240215,154900,46613556050,34950,34950,34950,34950,0
|
|
20240215,154800,46613556050,34950,34950,34950,34950,0
|
|
20240215,154700,46613556050,34950,34950,34950,34950,0
|
|
20240215,154600,46613556050,34950,34950,34950,34950,0
|
|
20240215,154500,46613556050,34950,34950,34950,34950,0
|
|
20240215,154400,46613556050,34950,34950,34950,34950,0
|
|
20240215,154300,46613556050,34950,34950,34950,34950,0
|
|
20240215,154200,46613556050,34950,34950,34950,34950,0
|
|
20240215,154100,46613556050,34950,34950,34950,34950,0
|
|
20240215,154000,46613556050,34950,34950,34950,34950,0
|
|
20240215,153900,46613556050,34950,34950,34950,34950,0
|
|
20240215,153800,46613556050,34950,34950,34950,34950,0
|
|
20240215,153700,46613556050,34950,34950,34950,34950,0
|
|
20240215,153600,46613556050,34950,34950,34950,34950,0
|
|
20240215,153500,46613556050,34950,34950,34950,34950,0
|
|
20240215,153400,46613556050,34950,34950,34950,34950,0
|
|
20240215,153300,46613556050,34950,34950,34950,34950,0
|
|
20240215,153200,46613556050,34950,34950,34950,34950,0
|
|
20240215,153100,46613556050,34950,34950,34950,34950,0
|
|
20240215,153000,46613556050,34950,34950,34950,34950,12819
|
|
20240215,152900,46165532000,34900,34900,34900,34900,0
|
|
20240215,152800,46165532000,34900,34900,34900,34900,0
|
|
20240215,152700,46165532000,34900,34900,34900,34900,0
|
|
20240215,152600,46165532000,34900,34900,34900,34900,0
|
|
20240215,152500,46165532000,34900,34900,34900,34900,0
|
|
20240215,152400,46165532000,34900,34900,34900,34900,0
|
|
20240215,152300,46165532000,34900,34900,34900,34900,0
|
|
20240215,152200,46165532000,34900,34900,34900,34900,0
|
|
20240215,152100,46165532000,34900,34900,34900,34900,0
|
|
20240215,152000,46165532000,34900,34900,34900,34900,0
|
|
20240215,151900,46165532000,34900,34950,35000,34900,2879
|
|
20240215,151800,46064919900,35000,34900,35000,34900,2736
|
|
20240215,151700,45969270600,34950,34900,34950,34850,2915
|
|
20240215,151600,45867500500,34900,34850,34950,34800,8308
|
|
20240215,151500,45577607500,34850,34750,34850,34750,3597
|
|
20240215,151400,45452360850,34800,34750,34800,34750,3501
|
|
20240215,151300,45330545450,34750,34800,34800,34750,1303
|
|
20240215,151200,45285222800,34750,34750,34800,34750,1481
|
|
20240215,151100,45233698450,34800,34750,34800,34700,6610
|
|
20240215,151000,45003900200,34800,34750,34800,34750,4497
|
|
20240215,150900,44847575100,34750,34700,34750,34650,5079
|
|
20240215,150800,44671264300,34700,34650,34700,34650,4328
|
|
20240215,150700,44521127900,34650,34650,34700,34650,2819
|
|
20240215,150600,44423366050,34700,34650,34700,34650,1214
|
|
20240215,150500,44381249800,34650,34600,34700,34600,1644
|
|
20240215,150400,44324263450,34650,34650,34650,34600,1306
|
|
20240215,150300,44279014500,34600,34600,34650,34600,1948
|
|
20240215,150200,44211538900,34650,34650,34650,34600,953
|
|
20240215,150100,44178528900,34600,34650,34650,34600,1256
|
|
20240215,150000,44135009800,34650,34600,34650,34550,2558
|
|
20240215,145900,44046485150,34550,34550,34600,34550,1354
|
|
20240215,145800,43999653600,34600,34600,34600,34550,1910
|
|
20240215,145700,43933604500,34600,34500,34600,34450,4567
|
|
20240215,145600,43775809800,34450,34450,34500,34400,2123
|
|
20240215,145500,43702591200,34400,34450,34450,34400,1147
|
|
20240215,145400,43663088900,34450,34450,34450,34350,1812
|
|
20240215,145300,43600744550,34400,34450,34450,34400,710
|
|
20240215,145200,43576298350,34400,34450,34450,34350,1795
|
|
20240215,145100,43514542800,34450,34450,34500,34400,483
|
|
20240215,145000,43497900700,34450,34450,34500,34400,1449
|
|
20240215,144900,43447947250,34500,34450,34500,34400,1247
|
|
20240215,144800,43404961450,34500,34500,34500,34450,781
|
|
20240215,144700,43378040150,34500,34450,34500,34400,675
|
|
20240215,144600,43354776700,34450,34500,34500,34450,694
|
|
20240215,144500,43330851150,34500,34450,34500,34450,898
|
|
20240215,144400,43299899150,34500,34450,34500,34450,640
|
|
20240215,144300,43277829350,34500,34500,34550,34450,608
|
|
20240215,144200,43256858000,34500,34500,34550,34450,630
|
|
20240215,144100,43235111850,34500,34500,34550,34450,1184
|
|
20240215,144000,43194261650,34500,34550,34550,34450,1214
|
|
20240215,143900,43152372450,34500,34600,34600,34450,762
|
|
20240215,143800,43126056800,34550,34450,34600,34450,1725
|
|
20240215,143700,43066454300,34450,34450,34600,34450,619
|
|
20240215,143600,43045096750,34450,34550,34650,34450,3385
|
|
20240215,143500,42928279200,34550,34600,34650,34550,1174
|
|
20240215,143400,42887637900,34650,34600,34650,34550,1035
|
|
20240215,143300,42851806100,34600,34650,34650,34600,571
|
|
20240215,143200,42832035450,34650,34600,34650,34550,635
|
|
20240215,143100,42810053400,34600,34650,34650,34600,831
|
|
20240215,143000,42781278750,34650,34650,34650,34600,557
|
|
20240215,142900,42761988750,34650,34600,34650,34550,645
|
|
20240215,142800,42739649900,34600,34600,34650,34550,660
|
|
20240215,142700,42716808850,34600,34600,34650,34550,508
|
|
20240215,142600,42699221050,34550,34650,34650,34550,824
|
|
20240215,142500,42670715150,34650,34600,34650,34550,636
|
|
20240215,142400,42648715300,34600,34700,34700,34550,5409
|
|
20240215,142300,42461525950,34700,34700,34700,34600,1540
|
|
20240215,142200,42408129900,34650,34550,34700,34550,2075
|
|
20240215,142100,42336203300,34600,34650,34650,34550,1160
|
|
20240215,142000,42296063950,34600,34600,34650,34550,2047
|
|
20240215,141900,42225180250,34550,34550,34650,34500,3232
|
|
20240215,141800,42113403100,34550,34550,34600,34500,770
|
|
20240215,141700,42086807950,34550,34500,34550,34500,784
|
|
20240215,141600,42059731500,34550,34500,34600,34450,903
|
|
20240215,141500,42028577450,34450,34550,34600,34450,2836
|
|
20240215,141400,41930647000,34550,34550,34600,34500,770
|
|
20240215,141300,41904037000,34550,34500,34600,34500,1018
|
|
20240215,141200,41868887900,34550,34550,34550,34500,650
|
|
20240215,141100,41846434900,34550,34600,34600,34500,1060
|
|
20240215,141000,41809815700,34550,34550,34600,34550,767
|
|
20240215,140900,41783287800,34550,34600,34650,34550,991
|
|
20240215,140800,41748996850,34600,34600,34600,34550,804
|
|
20240215,140700,41721185450,34600,34550,34600,34500,1007
|
|
20240215,140600,41686378600,34500,34500,34550,34450,576
|
|
20240215,140500,41666492000,34450,34450,34550,34400,1586
|
|
20240215,140400,41611810650,34450,34500,34500,34450,298
|
|
20240215,140300,41601538200,34500,34450,34500,34450,499
|
|
20240215,140200,41584331650,34500,34450,34500,34400,908
|
|
20240215,140100,41553029500,34500,34400,34500,34400,1369
|
|
20240215,140000,41505916350,34350,34400,34400,34350,735
|
|
20240215,135900,41480642700,34400,34400,34400,34300,277
|
|
20240215,135800,41471121400,34400,34400,34400,34300,365
|
|
20240215,135700,41458579200,34400,34300,34450,34300,639
|
|
20240215,135600,41436641150,34350,34500,34500,34300,3138
|
|
20240215,135500,41328757500,34450,34400,34500,34400,589
|
|
20240215,135400,41308462700,34450,34450,34500,34400,691
|
|
20240215,135300,41284662250,34400,34450,34550,34400,1795
|
|
20240215,135200,41222816300,34500,34550,34600,34500,979
|
|
20240215,135100,41189015500,34500,34450,34550,34450,1162
|
|
20240215,135000,41148905200,34450,34400,34500,34400,2995
|
|
20240215,134900,41045724250,34400,34450,34450,34400,698
|
|
20240215,134800,41021705700,34450,34500,34500,34400,555
|
|
20240215,134700,41002597150,34450,34450,34500,34400,1174
|
|
20240215,134600,40962179600,34450,34450,34450,34400,750
|
|
20240215,134500,40936364400,34400,34350,34450,34350,929
|
|
20240215,134400,40904429250,34400,34400,34400,34350,434
|
|
20240215,134300,40889513700,34400,34400,34400,34350,759
|
|
20240215,134200,40863437000,34350,34450,34450,34350,583
|
|
20240215,134100,40843366350,34400,34400,34450,34400,375
|
|
20240215,134000,40830461300,34400,34400,34450,34400,328
|
|
20240215,133900,40819164500,34400,34400,34450,34350,688
|
|
20240215,133800,40795488600,34400,34450,34500,34400,723
|
|
20240215,133700,40770597500,34450,34450,34500,34400,478
|
|
20240215,133600,40754121500,34400,34450,34450,34400,873
|
|
20240215,133500,40724079400,34400,34450,34500,34400,682
|
|
20240215,133400,40700572900,34450,34550,34550,34400,1230
|
|
20240215,133300,40658146900,34500,34650,34650,34500,1741
|
|
20240215,133200,40597941350,34600,34650,34700,34600,1892
|
|
20240215,133100,40532411750,34600,34550,34600,34550,1231
|
|
20240215,133000,40489826700,34600,34500,34600,34500,4199
|
|
20240215,132900,40344725100,34500,34450,34550,34450,2784
|
|
20240215,132800,40248715800,34450,34400,34450,34350,2397
|
|
20240215,132700,40166254850,34350,34350,34400,34300,869
|
|
20240215,132600,40136389050,34350,34350,34350,34300,561
|
|
20240215,132500,40117126700,34350,34350,34350,34300,735
|
|
20240215,132400,40091889650,34350,34350,34400,34300,1366
|
|
20240215,132300,40044960100,34300,34300,34350,34250,1714
|
|
20240215,132200,39986096600,34300,34250,34350,34250,1278
|
|
20240215,132100,39942282700,34250,34250,34300,34250,1079
|
|
20240215,132000,39905298650,34250,34200,34350,34150,4456
|
|
20240215,131900,39752640900,34200,34150,34200,34150,887
|
|
20240215,131800,39722324200,34200,34150,34200,34100,859
|
|
20240215,131700,39692988300,34150,34150,34200,34050,1730
|
|
20240215,131600,39633899000,34150,34000,34150,34000,2083
|
|
20240215,131500,39562914500,34050,34000,34050,33950,905
|
|
20240215,131400,39532134100,34000,33900,34000,33900,583
|
|
20240215,131300,39512322100,34000,33900,34000,33850,1485
|
|
20240215,131200,39462003050,33950,33950,33950,33900,2822
|
|
20240215,131100,39366249450,33950,33950,34000,33950,725
|
|
20240215,131000,39341627250,34000,34000,34000,33950,321
|
|
20240215,130900,39330715950,33950,33950,34000,33950,426
|
|
20240215,130800,39316246950,33950,33950,34000,33900,529
|
|
20240215,130700,39298283700,33900,33950,33950,33900,655
|
|
20240215,130600,39276063700,33950,33950,33950,33900,488
|
|
20240215,130500,39259511950,33900,33950,34000,33900,458
|
|
20240215,130400,39243962500,33900,33950,34000,33900,543
|
|
20240215,130300,39225524850,33950,33950,34000,33900,335
|
|
20240215,130200,39214154850,33950,34000,34000,33900,663
|
|
20240215,130100,39191668500,33950,33950,34000,33900,425
|
|
20240215,130000,39177236350,33900,33800,33950,33800,1665
|
|
20240215,125900,39120871250,33800,33850,33850,33800,3904
|
|
20240215,125800,38988893850,33850,33850,33850,33800,1225
|
|
20240215,125700,38947450700,33850,34000,34000,33800,11193
|
|
20240215,125600,38568484250,33950,33950,34000,33900,2248
|
|
20240215,125500,38492187200,33950,33950,34000,33900,1918
|
|
20240215,125400,38427050250,33950,34000,34000,33950,388
|
|
20240215,125300,38413869250,33950,33950,34050,33900,1970
|
|
20240215,125200,38347003050,34000,34050,34100,33950,1380
|
|
20240215,125100,38300071450,34050,34050,34100,34050,769
|
|
20240215,125000,38273858900,34050,34050,34100,34050,326
|
|
20240215,124900,38262747650,34050,34050,34100,34000,973
|
|
20240215,124800,38229613100,34000,33950,34050,33950,1266
|
|
20240215,124700,38186569200,34000,33950,34000,33950,802
|
|
20240215,124600,38159317200,33950,33950,34000,33900,1545
|
|
20240215,124500,38106868800,33950,33950,33950,33900,1524
|
|
20240215,124400,38055186750,33900,33950,33950,33900,907
|
|
20240215,124300,38024422700,33950,33900,33950,33850,1818
|
|
20240215,124200,37962789950,33900,33900,33950,33850,6353
|
|
20240215,124100,37747505200,33950,34050,34050,33950,5351
|
|
20240215,124000,37565628600,34050,34100,34100,34000,3818
|
|
20240215,123900,37435632900,34100,34100,34100,34050,2854
|
|
20240215,123800,37338371100,34100,34050,34100,34000,2828
|
|
20240215,123700,37242104650,34050,34100,34150,34050,4101
|
|
20240215,123600,37102374700,34100,34200,34250,34100,7181
|
|
20240215,123500,36857160850,34250,34350,34400,34200,8746
|
|
20240215,123400,36557231600,34350,34400,34400,34350,1119
|
|
20240215,123300,36518760750,34350,34400,34450,34350,1200
|
|
20240215,123200,36477510100,34400,34450,34450,34400,1964
|
|
20240215,123100,36409940550,34400,34400,34450,34400,1178
|
|
20240215,123000,36369407350,34400,34450,34450,34400,2102
|
|
20240215,122900,36297075050,34450,34500,34550,34400,8160
|
|
20240215,122800,36015733300,34550,34600,34600,34500,836
|
|
20240215,122700,35986855400,34600,34550,34600,34550,690
|
|
20240215,122600,35963009950,34550,34600,34600,34500,575
|
|
20240215,122500,35943149850,34550,34500,34550,34500,1633
|
|
20240215,122400,35886769250,34550,34550,34600,34500,623
|
|
20240215,122300,35865247150,34550,34600,34600,34500,1114
|
|
20240215,122200,35826759200,34550,34500,34600,34500,794
|
|
20240215,122100,35799338500,34500,34600,34600,34500,1340
|
|
20240215,122000,35753070650,34600,34600,34600,34500,1084
|
|
20240215,121900,35715612700,34550,34650,34650,34550,3421
|
|
20240215,121800,35597275450,34700,34600,34700,34600,293
|
|
20240215,121700,35587117200,34600,34700,34700,34600,765
|
|
20240215,121600,35560607900,34650,34700,34800,34650,3768
|
|
20240215,121500,35429765400,34700,34700,34750,34650,1379
|
|
20240215,121400,35381917700,34700,34650,34700,34600,513
|
|
20240215,121300,35364141950,34650,34650,34650,34600,676
|
|
20240215,121200,35340741750,34600,34550,34650,34550,987
|
|
20240215,121100,35306602800,34600,34550,34600,34500,3527
|
|
20240215,121000,35184743100,34600,34650,34700,34600,2484
|
|
20240215,120900,35098772600,34650,34600,34700,34600,389
|
|
20240215,120800,35085293000,34650,34650,34700,34600,1788
|
|
20240215,120700,35023373750,34700,34650,34750,34650,1193
|
|
20240215,120600,34982009000,34650,34750,34800,34650,2273
|
|
20240215,120500,34903229050,34700,34800,34800,34700,2044
|
|
20240215,120400,34832258050,34750,34750,34800,34750,317
|
|
20240215,120300,34821230550,34750,34750,34800,34750,277
|
|
20240215,120200,34811598000,34750,34800,34800,34750,377
|
|
20240215,120100,34798484100,34750,34850,34850,34750,1071
|
|
20240215,120000,34761227850,34850,34850,34850,34750,478
|
|
20240215,115900,34744580600,34800,34800,34850,34750,429
|
|
20240215,115800,34729647650,34750,34850,34850,34750,546
|
|
20240215,115700,34710643500,34800,34800,34850,34800,395
|
|
20240215,115600,34696884650,34800,34800,34850,34750,393
|
|
20240215,115500,34683201750,34800,34800,34800,34750,425
|
|
20240215,115400,34668420800,34800,34800,34800,34750,829
|
|
20240215,115300,34639592400,34750,34800,34800,34750,643
|
|
20240215,115200,34617230200,34800,34800,34800,34750,425
|
|
20240215,115100,34602445200,34800,34800,34800,34750,656
|
|
20240215,115000,34579639600,34750,34850,34850,34750,1188
|
|
20240215,114900,34538294150,34800,34900,34900,34800,504
|
|
20240215,114800,34520720450,34850,34850,34900,34800,283
|
|
20240215,114700,34510854700,34850,34850,34850,34800,714
|
|
20240215,114600,34485976750,34850,34900,34900,34800,672
|
|
20240215,114500,34462548650,34900,34900,34900,34800,576
|
|
20240215,114400,34442466850,34900,34850,34900,34800,647
|
|
20240215,114300,34419916650,34900,34900,34900,34850,396
|
|
20240215,114200,34406100950,34900,34850,34900,34750,1119
|
|
20240215,114100,34367136250,34850,34850,34900,34850,968
|
|
20240215,114000,34333366950,34850,34800,34900,34800,753
|
|
20240215,113900,34307112900,34850,34850,34850,34800,364
|
|
20240215,113800,34294435800,34850,34850,34850,34800,504
|
|
20240215,113700,34276881150,34800,34750,34850,34700,543
|
|
20240215,113600,34257992500,34700,34700,34750,34650,1345
|
|
20240215,113500,34211313550,34700,34700,34700,34650,1217
|
|
20240215,113400,34169121150,34650,34700,34750,34650,692
|
|
20240215,113300,34145113800,34700,34700,34700,34650,347
|
|
20240215,113200,34133080600,34700,34700,34700,34600,657
|
|
20240215,113100,34110294700,34650,34650,34700,34550,1297
|
|
20240215,113000,34065438700,34650,34650,34750,34550,5083
|
|
20240215,112900,33889514600,34650,34650,34700,34600,1359
|
|
20240215,112800,33842443650,34650,34650,34700,34600,1131
|
|
20240215,112700,33803266550,34600,34750,34800,34600,3630
|
|
20240215,112600,33677390150,34700,34750,34800,34700,655
|
|
20240215,112500,33654629550,34750,34800,34850,34700,452
|
|
20240215,112400,33638912900,34800,34750,34850,34700,1607
|
|
20240215,112300,33583105450,34750,34750,34800,34700,980
|
|
20240215,112200,33549052550,34750,34850,34850,34700,2243
|
|
20240215,112100,33471022850,34900,34850,34900,34850,633
|
|
20240215,112000,33448947000,34850,34850,34900,34800,839
|
|
20240215,111900,33419688500,34850,34800,34900,34800,871
|
|
20240215,111800,33389346800,34800,34750,34800,34700,783
|
|
20240215,111700,33362153550,34700,34750,34800,34700,876
|
|
20240215,111600,33331711300,34750,34800,34800,34700,1244
|
|
20240215,111500,33288476700,34800,34900,34900,34750,9373
|
|
20240215,111400,32961784300,34900,35000,35000,34900,631
|
|
20240215,111300,32939734850,35000,35050,35050,34950,1166
|
|
20240215,111200,32898960900,35000,35000,35050,34950,790
|
|
20240215,111100,32871320700,34950,35050,35050,34950,533
|
|
20240215,111000,32852673950,35050,35100,35100,34950,8665
|
|
20240215,110900,32549101850,35100,35200,35200,35100,710
|
|
20240215,110800,32524155550,35200,35200,35200,35050,1764
|
|
20240215,110700,32462199750,35200,35250,35250,35150,3304
|
|
20240215,110600,32345883300,35200,35050,35250,35050,3940
|
|
20240215,110500,32207388550,35050,34950,35050,34900,3786
|
|
20240215,110400,32074889050,34900,34950,34950,34900,805
|
|
20240215,110300,32046769550,34900,34900,34950,34850,1376
|
|
20240215,110200,31998756650,34850,34950,34950,34850,1309
|
|
20240215,110100,31953095100,35000,35000,35050,34850,2097
|
|
20240215,110000,31879820800,35000,34950,35050,34850,3430
|
|
20240215,105900,31759937050,34950,34950,34950,34850,1241
|
|
20240215,105800,31716649000,34950,35000,35000,34900,1323
|
|
20240215,105700,31670446050,35000,35050,35050,34950,1530
|
|
20240215,105600,31616942850,35050,35050,35050,34900,1963
|
|
20240215,105500,31548296500,35050,35000,35050,34950,850
|
|
20240215,105400,31518546250,35000,35000,35000,34900,4093
|
|
20240215,105300,31375592700,34950,35050,35050,34950,1312
|
|
20240215,105200,31329675500,35050,35000,35050,34950,1825
|
|
20240215,105100,31265788000,35000,35000,35000,34950,1669
|
|
20240215,105000,31207413900,35000,35100,35100,35000,1970
|
|
20240215,104900,31138430200,35050,35050,35100,35050,2331
|
|
20240215,104800,31056686350,35050,35050,35100,35000,1378
|
|
20240215,104700,31008386900,35050,34950,35100,34950,1354
|
|
20240215,104600,30960960500,35000,34900,35000,34850,1018
|
|
20240215,104500,30925395200,34900,34900,35000,34850,1030
|
|
20240215,104400,30889459800,34900,34900,34950,34800,940
|
|
20240215,104300,30856680600,34900,34900,34950,34850,1874
|
|
20240215,104200,30791293350,34850,35000,35000,34850,1413
|
|
20240215,104100,30741969000,35000,35050,35050,34950,2521
|
|
20240215,104000,30653748100,35000,35050,35100,35000,922
|
|
20240215,103900,30621442850,35050,35050,35100,35000,694
|
|
20240215,103800,30597119000,35050,35100,35100,35000,2515
|
|
20240215,103700,30508954500,35100,35100,35150,35050,378
|
|
20240215,103600,30495687650,35100,35100,35150,35100,1747
|
|
20240215,103500,30434348200,35100,35050,35200,35050,1003
|
|
20240215,103400,30399128600,35150,35150,35200,35050,2389
|
|
20240215,103300,30315241750,35150,35250,35250,35100,3171
|
|
20240215,103200,30203717650,35250,35300,35300,35250,1797
|
|
20240215,103100,30140320450,35300,35150,35300,35100,4371
|
|
20240215,103000,29986376900,35200,35150,35200,35050,2019
|
|
20240215,102900,29915425900,35150,35100,35200,35050,2657
|
|
20240215,102800,29822063500,35100,35000,35150,34900,5984
|
|
20240215,102700,29612346450,34950,34950,34950,34900,2593
|
|
20240215,102600,29521773000,34950,34800,35000,34750,2518
|
|
20240215,102500,29433950400,34750,34650,34800,34600,1529
|
|
20240215,102400,29380931200,34650,34600,34650,34550,1471
|
|
20240215,102300,29330025800,34650,34700,34700,34600,909
|
|
20240215,102200,29298550150,34700,34600,34750,34550,1645
|
|
20240215,102100,29241571000,34550,34600,34650,34550,1619
|
|
20240215,102000,29185606200,34650,34650,34650,34550,1204
|
|
20240215,101900,29143961050,34600,34650,34700,34500,7053
|
|
20240215,101800,28899895200,34650,34550,34650,34500,953
|
|
20240215,101700,28866964200,34550,34450,34550,34450,1317
|
|
20240215,101600,28821550250,34450,34550,34550,34450,10230
|
|
20240215,101500,28468680450,34500,34650,34650,34500,3538
|
|
20240215,101400,28346390350,34550,34700,34700,34500,13341
|
|
20240215,101300,27884930550,34700,34850,34850,34650,8609
|
|
20240215,101200,27586080450,34800,34900,34900,34750,3448
|
|
20240215,101100,27466013300,34900,34850,34950,34850,1919
|
|
20240215,101000,27399076400,34900,34850,34900,34800,1470
|
|
20240215,100900,27347858900,34850,34900,34950,34800,8188
|
|
20240215,100800,27062426400,34950,35150,35200,34900,14052
|
|
20240215,100700,26570218900,35150,35150,35300,35100,1131
|
|
20240215,100600,26530450150,35200,35400,35400,35100,9433
|
|
20240215,100500,26198258700,35350,35500,35550,35350,4439
|
|
20240215,100400,26040748200,35500,35500,35500,35350,7682
|
|
20240215,100300,25768445450,35500,35500,35600,35450,17480
|
|
20240215,100200,25147764900,35500,35350,35500,35300,11777
|
|
20240215,100100,24730475000,35300,35150,35350,35100,9571
|
|
20240215,100000,24393194050,35150,35100,35300,35050,8772
|
|
20240215,095900,24084470350,35100,35200,35200,35050,6635
|
|
20240215,095800,23851356150,35150,35050,35150,35000,5636
|
|
20240215,095700,23653518850,35050,34850,35050,34800,4406
|
|
20240215,095600,23499642250,34800,34750,34850,34750,1604
|
|
20240215,095500,23443787800,34750,34750,34800,34700,1887
|
|
20240215,095400,23378226100,34750,34850,34850,34700,2650
|
|
20240215,095300,23286080900,34850,34700,35000,34650,3374
|
|
20240215,095200,23168452900,34650,34800,34850,34650,2271
|
|
20240215,095100,23089546400,34750,34750,34850,34650,3637
|
|
20240215,095000,22963133750,34650,34850,34900,34650,5361
|
|
20240215,094900,22776954350,34850,34850,34900,34750,3628
|
|
20240215,094800,22650692450,34800,34900,34950,34800,1828
|
|
20240215,094700,22586988750,34950,34900,35050,34850,1985
|
|
20240215,094600,22517599050,34900,34900,35000,34800,1667
|
|
20240215,094500,22459453200,34950,34850,34950,34850,2133
|
|
20240215,094400,22385062050,34850,35000,35000,34800,3305
|
|
20240215,094300,22269782750,35000,35200,35200,34950,4628
|
|
20240215,094200,22107654950,35200,35200,35300,35150,1956
|
|
20240215,094100,22038794350,35300,35200,35350,35150,4140
|
|
20240215,094000,21893048400,35200,35200,35200,35100,3034
|
|
20240215,093900,21786405350,35200,35100,35200,35000,3431
|
|
20240215,093800,21666055300,35100,35000,35150,35000,6921
|
|
20240215,093700,21423593600,35000,35550,35600,35000,13464
|
|
20240215,093600,20948229000,35600,35550,35600,35500,8755
|
|
20240215,093500,20636884750,35550,35250,35550,35200,16255
|
|
20240215,093400,20061444700,35250,35150,35300,35150,5809
|
|
20240215,093300,19856704250,35200,34900,35200,34850,9196
|
|
20240215,093200,19534436650,34900,34750,34900,34750,1571
|
|
20240215,093100,19479698600,34750,34800,34800,34700,2675
|
|
20240215,093000,19386756250,34800,34800,34800,34700,1525
|
|
20240215,092900,19333730400,34800,34950,35000,34650,4741
|
|
20240215,092800,19168762950,34950,35050,35100,34900,3462
|
|
20240215,092700,19047612750,35050,34750,35100,34650,11971
|
|
20240215,092600,18629628050,34700,34550,34750,34400,10920
|
|
20240215,092500,18252337800,34450,34750,34800,34450,9574
|
|
20240215,092400,17921526950,34800,34750,34900,34450,9429
|
|
20240215,092300,17593941750,34400,34850,34850,34400,15920
|
|
20240215,092200,17042497850,34850,35050,35100,34800,10637
|
|
20240215,092100,16670781050,35050,35100,35200,35000,6019
|
|
20240215,092000,16459602650,35100,34950,35150,34900,6767
|
|
20240215,091900,16222698450,34950,35300,35300,34950,12683
|
|
20240215,091800,15777661150,35200,35550,35600,35150,15814
|
|
20240215,091700,15217901000,35600,35300,35700,35250,51013
|
|
20240215,091600,13407890750,35300,35000,35400,35000,19360
|
|
20240215,091500,12726335150,35000,34950,35050,34850,10268
|
|
20240215,091400,12367034050,34950,34950,35100,34750,12154
|
|
20240215,091300,11941838100,34900,34850,35000,34800,3401
|
|
20240215,091200,11823079050,34800,34800,35100,34750,18429
|
|
20240215,091100,11178547400,34750,34850,34900,34600,7826
|
|
20240215,091000,10906622100,34900,35000,35100,34650,12778
|
|
20240215,090900,10460129450,35050,34950,35100,34800,14244
|
|
20240215,090800,9962204450,34800,35000,35100,34700,11095
|
|
20240215,090700,9573889250,35000,34750,35100,34600,17683
|
|
20240215,090600,8956753100,34700,34900,34900,34350,39495
|
|
20240215,090500,7590150900,34900,35100,35100,34800,11214
|
|
20240215,090400,7198193500,35100,35150,35150,34750,28617
|
|
20240215,090300,6197505800,35100,35350,35500,35100,29318
|
|
20240215,090200,5161653350,35350,35000,35400,34950,29187
|
|
20240215,090100,4134048350,35000,34800,35300,34650,50562
|
|
20240215,090000,2367419850,34750,35000,35000,34750,67725
|