671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,200700,9456759800,21450,21450,21450,21450,0
|
|
20240214,200600,9456759800,21450,21450,21450,21450,0
|
|
20240214,200500,9456759800,21450,21450,21450,21450,0
|
|
20240214,200400,9456759800,21450,21450,21450,21450,0
|
|
20240214,200300,9456759800,21450,21450,21450,21450,0
|
|
20240214,200200,9456759800,21450,21450,21450,21450,0
|
|
20240214,200100,9456759800,21450,21450,21450,21450,0
|
|
20240214,200000,9456759800,21450,21450,21450,21450,0
|
|
20240214,195900,9456759800,21450,21450,21450,21450,0
|
|
20240214,195800,9456759800,21450,21450,21450,21450,0
|
|
20240214,195700,9456759800,21450,21450,21450,21450,0
|
|
20240214,195600,9456759800,21450,21450,21450,21450,0
|
|
20240214,195500,9456759800,21450,21450,21450,21450,0
|
|
20240214,195400,9456759800,21450,21450,21450,21450,0
|
|
20240214,195300,9456759800,21450,21450,21450,21450,0
|
|
20240214,195200,9456759800,21450,21450,21450,21450,0
|
|
20240214,195100,9456759800,21450,21450,21450,21450,0
|
|
20240214,195000,9456759800,21450,21450,21450,21450,0
|
|
20240214,194900,9456759800,21450,21450,21450,21450,0
|
|
20240214,194800,9456759800,21450,21450,21450,21450,0
|
|
20240214,194700,9456759800,21450,21450,21450,21450,0
|
|
20240214,194600,9456759800,21450,21450,21450,21450,0
|
|
20240214,194500,9456759800,21450,21450,21450,21450,0
|
|
20240214,194400,9456759800,21450,21450,21450,21450,0
|
|
20240214,194300,9456759800,21450,21450,21450,21450,0
|
|
20240214,194200,9456759800,21450,21450,21450,21450,0
|
|
20240214,194100,9456759800,21450,21450,21450,21450,0
|
|
20240214,194000,9456759800,21450,21450,21450,21450,0
|
|
20240214,193900,9456759800,21450,21450,21450,21450,0
|
|
20240214,193800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,193700,9456759800,21450,21450,21450,21450,0
|
|
20240214,193600,9456759800,21450,21450,21450,21450,0
|
|
20240214,193500,9456759800,21450,21450,21450,21450,0
|
|
20240214,193400,9456759800,21450,21450,21450,21450,0
|
|
20240214,193300,9456759800,21450,21450,21450,21450,0
|
|
20240214,193200,9456759800,21450,21450,21450,21450,0
|
|
20240214,193100,9456759800,21450,21450,21450,21450,0
|
|
20240214,193000,9456759800,21450,21450,21450,21450,0
|
|
20240214,192900,9456759800,21450,21450,21450,21450,0
|
|
20240214,192800,9456759800,21450,21450,21450,21450,0
|
|
20240214,192700,9456759800,21450,21450,21450,21450,0
|
|
20240214,192600,9456759800,21450,21450,21450,21450,0
|
|
20240214,192500,9456759800,21450,21450,21450,21450,0
|
|
20240214,192400,9456759800,21450,21450,21450,21450,0
|
|
20240214,192300,9456759800,21450,21450,21450,21450,0
|
|
20240214,192200,9456759800,21450,21450,21450,21450,0
|
|
20240214,192100,9456759800,21450,21450,21450,21450,0
|
|
20240214,192000,9456759800,21450,21450,21450,21450,0
|
|
20240214,191900,9456759800,21450,21450,21450,21450,0
|
|
20240214,191800,9456759800,21450,21450,21450,21450,0
|
|
20240214,191700,9456759800,21450,21450,21450,21450,0
|
|
20240214,191600,9456759800,21450,21450,21450,21450,0
|
|
20240214,191500,9456759800,21450,21450,21450,21450,0
|
|
20240214,191400,9456759800,21450,21450,21450,21450,0
|
|
20240214,191300,9456759800,21450,21450,21450,21450,0
|
|
20240214,191200,9456759800,21450,21450,21450,21450,0
|
|
20240214,191100,9456759800,21450,21450,21450,21450,0
|
|
20240214,191000,9456759800,21450,21450,21450,21450,0
|
|
20240214,190900,9456759800,21450,21450,21450,21450,0
|
|
20240214,190800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,190700,9456759800,21450,21450,21450,21450,0
|
|
20240214,190600,9456759800,21450,21450,21450,21450,0
|
|
20240214,190500,9456759800,21450,21450,21450,21450,0
|
|
20240214,190400,9456759800,21450,21450,21450,21450,0
|
|
20240214,190300,9456759800,21450,21450,21450,21450,0
|
|
20240214,190200,9456759800,21450,21450,21450,21450,0
|
|
20240214,190100,9456759800,21450,21450,21450,21450,0
|
|
20240214,190000,9456759800,21450,21450,21450,21450,0
|
|
20240214,185900,9456759800,21450,21450,21450,21450,0
|
|
20240214,185800,9456759800,21450,21450,21450,21450,0
|
|
20240214,185700,9456759800,21450,21450,21450,21450,0
|
|
20240214,185600,9456759800,21450,21450,21450,21450,0
|
|
20240214,185500,9456759800,21450,21450,21450,21450,0
|
|
20240214,185400,9456759800,21450,21450,21450,21450,0
|
|
20240214,185300,9456759800,21450,21450,21450,21450,0
|
|
20240214,185200,9456759800,21450,21450,21450,21450,0
|
|
20240214,185100,9456759800,21450,21450,21450,21450,0
|
|
20240214,185000,9456759800,21450,21450,21450,21450,0
|
|
20240214,184900,9456759800,21450,21450,21450,21450,0
|
|
20240214,184800,9456759800,21450,21450,21450,21450,0
|
|
20240214,184700,9456759800,21450,21450,21450,21450,0
|
|
20240214,184600,9456759800,21450,21450,21450,21450,0
|
|
20240214,184500,9456759800,21450,21450,21450,21450,0
|
|
20240214,184400,9456759800,21450,21450,21450,21450,0
|
|
20240214,184300,9456759800,21450,21450,21450,21450,0
|
|
20240214,184200,9456759800,21450,21450,21450,21450,0
|
|
20240214,184100,9456759800,21450,21450,21450,21450,0
|
|
20240214,184000,9456759800,21450,21450,21450,21450,0
|
|
20240214,183900,9456759800,21450,21450,21450,21450,0
|
|
20240214,183800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,183700,9456759800,21450,21450,21450,21450,0
|
|
20240214,183600,9456759800,21450,21450,21450,21450,0
|
|
20240214,183500,9456759800,21450,21450,21450,21450,0
|
|
20240214,183400,9456759800,21450,21450,21450,21450,0
|
|
20240214,183300,9456759800,21450,21450,21450,21450,0
|
|
20240214,183200,9456759800,21450,21450,21450,21450,0
|
|
20240214,183100,9456759800,21450,21450,21450,21450,0
|
|
20240214,183000,9456759800,21450,21450,21450,21450,0
|
|
20240214,182900,9456759800,21450,21450,21450,21450,0
|
|
20240214,182800,9456759800,21450,21450,21450,21450,0
|
|
20240214,182700,9456759800,21450,21450,21450,21450,0
|
|
20240214,182600,9456759800,21450,21450,21450,21450,0
|
|
20240214,182500,9456759800,21450,21450,21450,21450,0
|
|
20240214,182400,9456759800,21450,21450,21450,21450,0
|
|
20240214,182300,9456759800,21450,21450,21450,21450,0
|
|
20240214,182200,9456759800,21450,21450,21450,21450,0
|
|
20240214,182100,9456759800,21450,21450,21450,21450,0
|
|
20240214,182000,9456759800,21450,21450,21450,21450,0
|
|
20240214,181900,9456759800,21450,21450,21450,21450,0
|
|
20240214,181800,9456759800,21450,21450,21450,21450,0
|
|
20240214,181700,9456759800,21450,21450,21450,21450,0
|
|
20240214,181600,9456759800,21450,21450,21450,21450,0
|
|
20240214,181500,9456759800,21450,21450,21450,21450,0
|
|
20240214,181400,9456759800,21450,21450,21450,21450,0
|
|
20240214,181300,9456759800,21450,21450,21450,21450,0
|
|
20240214,181200,9456759800,21450,21450,21450,21450,0
|
|
20240214,181100,9456759800,21450,21450,21450,21450,0
|
|
20240214,181000,9456759800,21450,21450,21450,21450,0
|
|
20240214,180900,9456759800,21450,21450,21450,21450,0
|
|
20240214,180800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,180700,9456759800,21450,21450,21450,21450,0
|
|
20240214,180600,9456759800,21450,21450,21450,21450,0
|
|
20240214,180500,9456759800,21450,21450,21450,21450,0
|
|
20240214,180400,9456759800,21450,21450,21450,21450,0
|
|
20240214,180300,9456759800,21450,21450,21450,21450,0
|
|
20240214,180200,9456759800,21450,21450,21450,21450,0
|
|
20240214,180100,9456759800,21450,21450,21450,21450,0
|
|
20240214,180000,9456759800,21450,21450,21450,21450,0
|
|
20240214,175900,9456759800,21450,21450,21450,21450,0
|
|
20240214,175800,9456759800,21450,21450,21450,21450,0
|
|
20240214,175700,9456759800,21450,21450,21450,21450,0
|
|
20240214,175600,9456759800,21450,21450,21450,21450,0
|
|
20240214,175500,9456759800,21450,21450,21450,21450,0
|
|
20240214,175400,9456759800,21450,21450,21450,21450,0
|
|
20240214,175300,9456759800,21450,21450,21450,21450,0
|
|
20240214,175200,9456759800,21450,21450,21450,21450,0
|
|
20240214,175100,9456759800,21450,21450,21450,21450,0
|
|
20240214,175000,9456759800,21450,21450,21450,21450,0
|
|
20240214,174900,9456759800,21450,21450,21450,21450,0
|
|
20240214,174800,9456759800,21450,21450,21450,21450,0
|
|
20240214,174700,9456759800,21450,21450,21450,21450,0
|
|
20240214,174600,9456759800,21450,21450,21450,21450,0
|
|
20240214,174500,9456759800,21450,21450,21450,21450,0
|
|
20240214,174400,9456759800,21450,21450,21450,21450,0
|
|
20240214,174300,9456759800,21450,21450,21450,21450,0
|
|
20240214,174200,9456759800,21450,21450,21450,21450,0
|
|
20240214,174100,9456759800,21450,21450,21450,21450,0
|
|
20240214,174000,9456759800,21450,21450,21450,21450,0
|
|
20240214,173900,9456759800,21450,21450,21450,21450,0
|
|
20240214,173800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,173700,9456759800,21450,21450,21450,21450,0
|
|
20240214,173600,9456759800,21450,21450,21450,21450,0
|
|
20240214,173500,9456759800,21450,21450,21450,21450,0
|
|
20240214,173400,9456759800,21450,21450,21450,21450,0
|
|
20240214,173300,9456759800,21450,21450,21450,21450,0
|
|
20240214,173200,9456759800,21450,21450,21450,21450,0
|
|
20240214,173100,9456759800,21450,21450,21450,21450,0
|
|
20240214,173000,9456759800,21450,21450,21450,21450,0
|
|
20240214,172900,9456759800,21450,21450,21450,21450,0
|
|
20240214,172800,9456759800,21450,21450,21450,21450,0
|
|
20240214,172700,9456759800,21450,21450,21450,21450,0
|
|
20240214,172600,9456759800,21450,21450,21450,21450,0
|
|
20240214,172500,9456759800,21450,21450,21450,21450,0
|
|
20240214,172400,9456759800,21450,21450,21450,21450,0
|
|
20240214,172300,9456759800,21450,21450,21450,21450,0
|
|
20240214,172200,9456759800,21450,21450,21450,21450,0
|
|
20240214,172100,9456759800,21450,21450,21450,21450,0
|
|
20240214,172000,9456759800,21450,21450,21450,21450,0
|
|
20240214,171900,9456759800,21450,21450,21450,21450,0
|
|
20240214,171800,9456759800,21450,21450,21450,21450,0
|
|
20240214,171700,9456759800,21450,21450,21450,21450,0
|
|
20240214,171600,9456759800,21450,21450,21450,21450,0
|
|
20240214,171500,9456759800,21450,21450,21450,21450,0
|
|
20240214,171400,9456759800,21450,21450,21450,21450,0
|
|
20240214,171300,9456759800,21450,21450,21450,21450,0
|
|
20240214,171200,9456759800,21450,21450,21450,21450,0
|
|
20240214,171100,9456759800,21450,21450,21450,21450,0
|
|
20240214,171000,9456759800,21450,21450,21450,21450,0
|
|
20240214,170900,9456759800,21450,21450,21450,21450,0
|
|
20240214,170800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,170700,9456759800,21450,21450,21450,21450,0
|
|
20240214,170600,9456759800,21450,21450,21450,21450,0
|
|
20240214,170500,9456759800,21450,21450,21450,21450,0
|
|
20240214,170400,9456759800,21450,21450,21450,21450,0
|
|
20240214,170300,9456759800,21450,21450,21450,21450,0
|
|
20240214,170200,9456759800,21450,21450,21450,21450,0
|
|
20240214,170100,9456759800,21450,21450,21450,21450,0
|
|
20240214,170000,9456759800,21450,21450,21450,21450,0
|
|
20240214,165900,9456759800,21450,21450,21450,21450,0
|
|
20240214,165800,9456759800,21450,21450,21450,21450,0
|
|
20240214,165700,9456759800,21450,21450,21450,21450,0
|
|
20240214,165600,9456759800,21450,21450,21450,21450,0
|
|
20240214,165500,9456759800,21450,21450,21450,21450,0
|
|
20240214,165400,9456759800,21450,21450,21450,21450,0
|
|
20240214,165300,9456759800,21450,21450,21450,21450,0
|
|
20240214,165200,9456759800,21450,21450,21450,21450,0
|
|
20240214,165100,9456759800,21450,21450,21450,21450,0
|
|
20240214,165000,9456759800,21450,21450,21450,21450,0
|
|
20240214,164900,9456759800,21450,21450,21450,21450,0
|
|
20240214,164800,9456759800,21450,21450,21450,21450,0
|
|
20240214,164700,9456759800,21450,21450,21450,21450,0
|
|
20240214,164600,9456759800,21450,21450,21450,21450,0
|
|
20240214,164500,9456759800,21450,21450,21450,21450,0
|
|
20240214,164400,9456759800,21450,21450,21450,21450,0
|
|
20240214,164300,9456759800,21450,21450,21450,21450,0
|
|
20240214,164200,9456759800,21450,21450,21450,21450,0
|
|
20240214,164100,9456759800,21450,21450,21450,21450,0
|
|
20240214,164000,9456759800,21450,21450,21450,21450,0
|
|
20240214,163900,9456759800,21450,21450,21450,21450,0
|
|
20240214,163800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,163700,9456759800,21450,21450,21450,21450,0
|
|
20240214,163600,9456759800,21450,21450,21450,21450,0
|
|
20240214,163500,9456759800,21450,21450,21450,21450,0
|
|
20240214,163400,9456759800,21450,21450,21450,21450,0
|
|
20240214,163300,9456759800,21450,21450,21450,21450,0
|
|
20240214,163200,9456759800,21450,21450,21450,21450,0
|
|
20240214,163100,9456759800,21450,21450,21450,21450,0
|
|
20240214,163000,9456759800,21450,21450,21450,21450,0
|
|
20240214,162900,9456759800,21450,21450,21450,21450,0
|
|
20240214,162800,9456759800,21450,21450,21450,21450,0
|
|
20240214,162700,9456759800,21450,21450,21450,21450,0
|
|
20240214,162600,9456759800,21450,21450,21450,21450,0
|
|
20240214,162500,9456759800,21450,21450,21450,21450,0
|
|
20240214,162400,9456759800,21450,21450,21450,21450,0
|
|
20240214,162300,9456759800,21450,21450,21450,21450,0
|
|
20240214,162200,9456759800,21450,21450,21450,21450,0
|
|
20240214,162100,9456759800,21450,21450,21450,21450,0
|
|
20240214,162000,9456759800,21450,21450,21450,21450,0
|
|
20240214,161900,9456759800,21450,21450,21450,21450,0
|
|
20240214,161800,9456759800,21450,21450,21450,21450,0
|
|
20240214,161700,9456759800,21450,21450,21450,21450,0
|
|
20240214,161600,9456759800,21450,21450,21450,21450,0
|
|
20240214,161500,9456759800,21450,21450,21450,21450,0
|
|
20240214,161400,9456759800,21450,21450,21450,21450,0
|
|
20240214,161300,9456759800,21450,21450,21450,21450,0
|
|
20240214,161200,9456759800,21450,21450,21450,21450,0
|
|
20240214,161100,9456759800,21450,21450,21450,21450,0
|
|
20240214,161000,9456759800,21450,21450,21450,21450,0
|
|
20240214,160900,9456759800,21450,21450,21450,21450,0
|
|
20240214,160800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,160700,9456759800,21450,21450,21450,21450,0
|
|
20240214,160600,9456759800,21450,21450,21450,21450,0
|
|
20240214,160500,9456759800,21450,21450,21450,21450,0
|
|
20240214,160400,9456759800,21450,21450,21450,21450,0
|
|
20240214,160300,9456759800,21450,21450,21450,21450,0
|
|
20240214,160200,9456759800,21450,21450,21450,21450,0
|
|
20240214,160100,9456759800,21450,21450,21450,21450,0
|
|
20240214,160000,9456759800,21450,21450,21450,21450,0
|
|
20240214,155900,9456759800,21450,21450,21450,21450,0
|
|
20240214,155800,9456759800,21450,21450,21450,21450,0
|
|
20240214,155700,9456759800,21450,21450,21450,21450,0
|
|
20240214,155600,9456759800,21450,21450,21450,21450,0
|
|
20240214,155500,9456759800,21450,21450,21450,21450,0
|
|
20240214,155400,9456759800,21450,21450,21450,21450,0
|
|
20240214,155300,9456759800,21450,21450,21450,21450,0
|
|
20240214,155200,9456759800,21450,21450,21450,21450,0
|
|
20240214,155100,9456759800,21450,21450,21450,21450,0
|
|
20240214,155000,9456759800,21450,21450,21450,21450,0
|
|
20240214,154900,9456759800,21450,21450,21450,21450,0
|
|
20240214,154800,9456759800,21450,21450,21450,21450,0
|
|
20240214,154700,9456759800,21450,21450,21450,21450,0
|
|
20240214,154600,9456759800,21450,21450,21450,21450,0
|
|
20240214,154500,9456759800,21450,21450,21450,21450,0
|
|
20240214,154400,9456759800,21450,21450,21450,21450,0
|
|
20240214,154300,9456759800,21450,21450,21450,21450,0
|
|
20240214,154200,9456759800,21450,21450,21450,21450,0
|
|
20240214,154100,9456759800,21450,21450,21450,21450,0
|
|
20240214,154000,9456759800,21450,21450,21450,21450,0
|
|
20240214,153900,9456759800,21450,21450,21450,21450,0
|
|
20240214,153800,9456759800,21450,21450,21450,21450,2565
|
|
20240214,153700,9456759800,21450,21450,21450,21450,0
|
|
20240214,153600,9456759800,21450,21450,21450,21450,0
|
|
20240214,153500,9456759800,21450,21450,21450,21450,0
|
|
20240214,153400,9456759800,21450,21450,21450,21450,0
|
|
20240214,153300,9456759800,21450,21450,21450,21450,0
|
|
20240214,153200,9456759800,21450,21450,21450,21450,0
|
|
20240214,153100,9456759800,21450,21450,21450,21450,0
|
|
20240214,153000,9456759800,21450,21450,21450,21450,2565
|
|
20240214,152900,9401740550,21500,21500,21500,21500,0
|
|
20240214,152800,9401740550,21500,21500,21500,21500,0
|
|
20240214,152700,9401740550,21500,21500,21500,21500,0
|
|
20240214,152600,9401740550,21500,21500,21500,21500,0
|
|
20240214,152500,9401740550,21500,21500,21500,21500,0
|
|
20240214,152400,9401740550,21500,21500,21500,21500,0
|
|
20240214,152300,9401740550,21500,21500,21500,21500,0
|
|
20240214,152200,9401740550,21500,21500,21500,21500,0
|
|
20240214,152100,9401740550,21500,21500,21500,21500,0
|
|
20240214,152000,9401740550,21500,21500,21500,21500,0
|
|
20240214,151900,9401740550,21500,21500,21550,21500,627
|
|
20240214,151800,9388259400,21500,21500,21550,21500,284
|
|
20240214,151700,9382151150,21500,21500,21600,21500,568
|
|
20240214,151600,9369925100,21500,21600,21650,21500,652
|
|
20240214,151500,9355846150,21600,21600,21650,21550,567
|
|
20240214,151400,9343596250,21600,21600,21700,21550,833
|
|
20240214,151300,9325597600,21600,21550,21700,21550,970
|
|
20240214,151200,9304645050,21550,21600,21650,21550,690
|
|
20240214,151100,9289742250,21550,21600,21650,21550,987
|
|
20240214,151000,9268427950,21600,21650,21650,21600,833
|
|
20240214,150900,9250410850,21700,21550,21700,21550,1072
|
|
20240214,150800,9227225600,21550,21600,21650,21550,919
|
|
20240214,150700,9207361700,21600,21650,21650,21550,710
|
|
20240214,150600,9192025750,21600,21550,21650,21500,1100
|
|
20240214,150500,9168278850,21500,21550,21650,21500,875
|
|
20240214,150400,9149396600,21550,21600,21650,21500,918
|
|
20240214,150300,9129594100,21550,21650,21650,21500,1070
|
|
20240214,150200,9106511600,21650,21550,21650,21500,714
|
|
20240214,150100,9091099700,21550,21500,21650,21500,1048
|
|
20240214,150000,9068498200,21500,21550,21600,21500,1016
|
|
20240214,145900,9046597400,21500,21550,21650,21500,848
|
|
20240214,145800,9028308300,21550,21550,21650,21500,1032
|
|
20240214,145700,9006031600,21500,21600,21650,21500,968
|
|
20240214,145600,8985135400,21550,21600,21600,21500,729
|
|
20240214,145500,8969420750,21650,21600,21650,21500,979
|
|
20240214,145400,8948320350,21600,21600,21600,21500,1066
|
|
20240214,145300,8925331600,21550,21600,21650,21500,897
|
|
20240214,145200,8905983600,21450,21600,21600,21450,893
|
|
20240214,145100,8886739150,21600,21600,21600,21450,1407
|
|
20240214,145000,8856455250,21600,21600,21600,21500,1094
|
|
20240214,144900,8832867650,21600,21550,21650,21500,618
|
|
20240214,144800,8819534200,21600,21600,21650,21500,824
|
|
20240214,144700,8801743450,21600,21600,21650,21500,1638
|
|
20240214,144600,8766445850,21550,21550,21600,21500,1261
|
|
20240214,144500,8739285050,21600,21550,21600,21500,637
|
|
20240214,144400,8725549050,21550,21550,21600,21450,1247
|
|
20240214,144300,8698692850,21550,21550,21600,21450,1541
|
|
20240214,144200,8665555300,21550,21550,21550,21450,857
|
|
20240214,144100,8647126200,21500,21500,21600,21450,1141
|
|
20240214,144000,8622560050,21550,21500,21600,21500,856
|
|
20240214,143900,8604123050,21500,21500,21550,21450,732
|
|
20240214,143800,8588370300,21550,21550,21550,21450,986
|
|
20240214,143700,8567165050,21550,21500,21550,21400,959
|
|
20240214,143600,8546529150,21550,21450,21550,21450,1140
|
|
20240214,143500,8522048000,21550,21600,21600,21450,906
|
|
20240214,143400,8502566600,21550,21550,21600,21450,950
|
|
20240214,143300,8482106050,21550,21450,21600,21450,801
|
|
20240214,143200,8464861500,21500,21450,21550,21450,858
|
|
20240214,143100,8446383950,21500,21500,21550,21450,772
|
|
20240214,143000,8429779150,21450,21600,21600,21450,2132
|
|
20240214,142900,8383895600,21500,21500,21650,21500,913
|
|
20240214,142800,8364187950,21450,21600,21600,21450,835
|
|
20240214,142700,8346199700,21550,21600,21650,21450,1111
|
|
20240214,142600,8322217450,21600,21600,21650,21550,715
|
|
20240214,142500,8306786400,21600,21500,21600,21500,806
|
|
20240214,142400,8289410350,21500,21500,21600,21500,812
|
|
20240214,142300,8271901350,21500,21500,21600,21500,736
|
|
20240214,142200,8256048950,21550,21600,21600,21450,687
|
|
20240214,142100,8241242000,21600,21500,21600,21450,1037
|
|
20240214,142000,8218915700,21550,21500,21550,21500,749
|
|
20240214,141900,8202794150,21550,21500,21550,21450,838
|
|
20240214,141800,8184769600,21550,21400,21550,21400,1267
|
|
20240214,141700,8157547800,21500,21550,21550,21400,1083
|
|
20240214,141600,8134285950,21500,21550,21600,21450,1086
|
|
20240214,141500,8110904450,21450,21500,21600,21450,660
|
|
20240214,141400,8096708800,21500,21550,21600,21450,821
|
|
20240214,141300,8079032050,21500,21500,21500,21400,1072
|
|
20240214,141200,8056004450,21450,21450,21500,21400,870
|
|
20240214,141100,8037350800,21450,21500,21550,21450,1182
|
|
20240214,141000,8011956450,21500,21500,21550,21450,1041
|
|
20240214,140900,7989557700,21500,21500,21550,21450,642
|
|
20240214,140800,7975754600,21450,21500,21550,21400,663
|
|
20240214,140700,7961499400,21450,21550,21550,21400,1041
|
|
20240214,140600,7939163750,21550,21450,21550,21400,861
|
|
20240214,140500,7920682100,21400,21400,21450,21400,421
|
|
20240214,140400,7911665100,21450,21450,21500,21400,632
|
|
20240214,140300,7898105550,21450,21500,21600,21450,544
|
|
20240214,140200,7886410800,21500,21450,21550,21450,715
|
|
20240214,140100,7871030050,21450,21350,21500,21350,932
|
|
20240214,140000,7851040400,21400,21400,21450,21350,1128
|
|
20240214,135900,7826896800,21350,21300,21400,21300,1339
|
|
20240214,135800,7798284950,21300,21350,21400,21300,544
|
|
20240214,135700,7786669900,21400,21350,21400,21300,717
|
|
20240214,135600,7771359900,21350,21400,21400,21350,482
|
|
20240214,135500,7761058500,21300,21450,21450,21300,700
|
|
20240214,135400,7746103150,21400,21400,21400,21350,655
|
|
20240214,135300,7732106850,21400,21400,21450,21400,437
|
|
20240214,135200,7722744850,21400,21400,21450,21350,518
|
|
20240214,135100,7711674950,21450,21400,21450,21350,482
|
|
20240214,135000,7701363700,21400,21400,21400,21350,397
|
|
20240214,134900,7692885200,21400,21350,21450,21300,462
|
|
20240214,134800,7682994800,21350,21350,21450,21350,541
|
|
20240214,134700,7671417000,21400,21350,21450,21300,410
|
|
20240214,134600,7662660700,21350,21350,21400,21300,452
|
|
20240214,134500,7653007650,21350,21400,21400,21300,480
|
|
20240214,134400,7642753900,21400,21300,21400,21300,519
|
|
20240214,134300,7631683850,21300,21300,21400,21300,555
|
|
20240214,134200,7619837800,21350,21300,21400,21300,464
|
|
20240214,134100,7609923350,21350,21300,21450,21300,349
|
|
20240214,134000,7602466750,21300,21400,21400,21300,493
|
|
20240214,133900,7591947250,21350,21300,21400,21300,766
|
|
20240214,133800,7575591000,21350,21300,21400,21300,470
|
|
20240214,133700,7565568000,21300,21300,21400,21300,308
|
|
20240214,133600,7558996650,21300,21350,21400,21300,448
|
|
20240214,133500,7549424900,21350,21300,21400,21300,563
|
|
20240214,133400,7537416000,21300,21300,21400,21300,380
|
|
20240214,133300,7529314650,21300,21300,21400,21300,416
|
|
20240214,133200,7520436000,21350,21350,21400,21250,761
|
|
20240214,133100,7504221150,21300,21350,21400,21300,481
|
|
20240214,133000,7493962250,21300,21350,21350,21300,992
|
|
20240214,132900,7472826100,21350,21400,21400,21300,502
|
|
20240214,132800,7462115250,21350,21350,21400,21300,439
|
|
20240214,132700,7452743950,21350,21350,21400,21350,435
|
|
20240214,132600,7443453500,21400,21350,21400,21300,991
|
|
20240214,132500,7422319400,21350,21300,21350,21300,398
|
|
20240214,132400,7413830000,21350,21350,21400,21300,1541
|
|
20240214,132300,7380997350,21350,21350,21400,21350,707
|
|
20240214,132200,7365889150,21350,21400,21450,21350,691
|
|
20240214,132100,7351120000,21400,21450,21500,21400,308
|
|
20240214,132000,7344519800,21450,21400,21500,21400,414
|
|
20240214,131900,7335639300,21400,21400,21500,21350,480
|
|
20240214,131800,7325363350,21400,21400,21450,21400,363
|
|
20240214,131700,7317585300,21450,21350,21500,21350,422
|
|
20240214,131600,7308540950,21350,21350,21400,21350,711
|
|
20240214,131500,7293350550,21350,21450,21450,21350,387
|
|
20240214,131400,7285068650,21450,21400,21450,21350,869
|
|
20240214,131300,7266483250,21350,21350,21400,21350,380
|
|
20240214,131200,7258360500,21400,21350,21400,21350,473
|
|
20240214,131100,7248248200,21400,21350,21450,21350,491
|
|
20240214,131000,7237752700,21350,21450,21450,21350,1262
|
|
20240214,130900,7210748550,21450,21450,21500,21400,202
|
|
20240214,130800,7206419800,21450,21450,21500,21450,441
|
|
20240214,130700,7196948250,21450,21450,21550,21450,399
|
|
20240214,130600,7188383950,21450,21450,21550,21450,467
|
|
20240214,130500,7178359300,21500,21450,21500,21450,402
|
|
20240214,130400,7169727300,21450,21500,21550,21400,278
|
|
20240214,130300,7163766750,21450,21450,21500,21400,157
|
|
20240214,130200,7160399250,21450,21500,21550,21450,149
|
|
20240214,130100,7157201050,21550,21500,21550,21450,469
|
|
20240214,130000,7147108650,21500,21450,21500,21400,263
|
|
20240214,125900,7141475750,21450,21450,21500,21400,155
|
|
20240214,125800,7138150900,21450,21500,21500,21400,485
|
|
20240214,125700,7127753600,21500,21400,21500,21400,240
|
|
20240214,125600,7122610600,21450,21500,21500,21450,65
|
|
20240214,125500,7121214400,21500,21500,21500,21400,643
|
|
20240214,125400,7107417500,21450,21400,21500,21400,437
|
|
20240214,125300,7098060550,21400,21450,21500,21400,1429
|
|
20240214,125200,7067475400,21450,21550,21550,21400,931
|
|
20240214,125100,7047498100,21550,21500,21550,21450,210
|
|
20240214,125000,7042980000,21550,21450,21550,21450,343
|
|
20240214,124900,7035610600,21500,21500,21550,21500,349
|
|
20240214,124800,7028099250,21550,21500,21550,21450,260
|
|
20240214,124700,7022508200,21450,21600,21600,21450,1718
|
|
20240214,124600,6985616350,21600,21550,21600,21500,339
|
|
20240214,124500,6978313500,21550,21550,21600,21550,320
|
|
20240214,124400,6971413750,21550,21550,21600,21550,121
|
|
20240214,124300,6968803400,21600,21550,21600,21500,414
|
|
20240214,124200,6959877100,21600,21550,21600,21550,175
|
|
20240214,124100,6956105200,21600,21550,21600,21550,173
|
|
20240214,124000,6952369550,21550,21550,21600,21550,306
|
|
20240214,123900,6945769850,21600,21550,21600,21550,324
|
|
20240214,123800,6938780500,21550,21550,21600,21550,191
|
|
20240214,123700,6934660650,21600,21500,21600,21500,397
|
|
20240214,123600,6926095950,21500,21550,21550,21500,247
|
|
20240214,123500,6920783900,21550,21550,21550,21500,281
|
|
20240214,123400,6914736650,21550,21600,21600,21550,218
|
|
20240214,123300,6910037550,21550,21550,21600,21500,315
|
|
20240214,123200,6903252450,21550,21500,21550,21450,163
|
|
20240214,123100,6899742450,21500,21550,21600,21500,328
|
|
20240214,123000,6892682400,21550,21500,21600,21500,369
|
|
20240214,122900,6884727050,21500,21550,21550,21500,229
|
|
20240214,122800,6879799600,21550,21550,21550,21450,339
|
|
20240214,122700,6872507950,21550,21550,21550,21500,233
|
|
20240214,122600,6867487000,21600,21600,21600,21450,1091
|
|
20240214,122500,6844026100,21600,21600,21600,21550,345
|
|
20240214,122400,6836576450,21550,21500,21600,21500,460
|
|
20240214,122300,6826655150,21550,21600,21600,21500,326
|
|
20240214,122200,6819634250,21600,21550,21600,21500,119
|
|
20240214,122100,6817069400,21600,21500,21600,21500,228
|
|
20240214,122000,6812158200,21550,21600,21600,21550,211
|
|
20240214,121900,6807604100,21550,21600,21600,21550,383
|
|
20240214,121800,6799341800,21600,21550,21600,21550,254
|
|
20240214,121700,6793865250,21600,21550,21600,21500,114
|
|
20240214,121600,6791409200,21550,21600,21600,21500,460
|
|
20240214,121500,6781494000,21600,21550,21600,21500,331
|
|
20240214,121400,6774363850,21550,21550,21550,21500,234
|
|
20240214,121300,6769321900,21500,21450,21500,21450,833
|
|
20240214,121200,6751427700,21450,21500,21550,21450,352
|
|
20240214,121100,6743850000,21450,21550,21550,21450,189
|
|
20240214,121000,6739784300,21550,21450,21550,21450,324
|
|
20240214,120900,6732816150,21500,21550,21550,21500,266
|
|
20240214,120800,6727096550,21550,21550,21550,21500,283
|
|
20240214,120700,6720998150,21500,21550,21600,21500,1103
|
|
20240214,120600,6697257900,21600,21600,21600,21550,191
|
|
20240214,120500,6693137000,21600,21500,21600,21500,150
|
|
20240214,120400,6689907600,21500,21600,21600,21500,278
|
|
20240214,120300,6683916700,21550,21500,21550,21500,281
|
|
20240214,120200,6677867350,21550,21550,21600,21500,424
|
|
20240214,120100,6668735150,21600,21550,21600,21550,107
|
|
20240214,120000,6666428400,21600,21550,21600,21550,285
|
|
20240214,115900,6660280200,21550,21550,21550,21500,212
|
|
20240214,115800,6655711900,21550,21550,21600,21550,152
|
|
20240214,115700,6652433650,21550,21550,21550,21500,296
|
|
20240214,115600,6646055700,21550,21550,21600,21550,241
|
|
20240214,115500,6640854750,21550,21600,21600,21550,217
|
|
20240214,115400,6636175900,21600,21550,21600,21550,569
|
|
20240214,115300,6623894900,21550,21550,21600,21500,137
|
|
20240214,115200,6620941450,21500,21600,21600,21500,349
|
|
20240214,115100,6613419800,21600,21500,21600,21500,225
|
|
20240214,115000,6608577300,21500,21600,21600,21500,294
|
|
20240214,114900,6602230250,21450,21500,21600,21450,252
|
|
20240214,114800,6596809950,21500,21600,21600,21500,470
|
|
20240214,114700,6586676850,21600,21550,21600,21550,456
|
|
20240214,114600,6576846700,21500,21500,21550,21450,289
|
|
20240214,114500,6570635650,21450,21500,21550,21450,660
|
|
20240214,114400,6556447750,21550,21550,21550,21300,2045
|
|
20240214,114300,6512657100,21550,21500,21550,21500,492
|
|
20240214,114200,6502067050,21500,21550,21550,21500,234
|
|
20240214,114100,6497031500,21550,21500,21550,21500,236
|
|
20240214,114000,6491947050,21500,21500,21550,21450,236
|
|
20240214,113900,6486879600,21550,21550,21550,21500,277
|
|
20240214,113800,6480917750,21550,21500,21550,21450,268
|
|
20240214,113700,6475153300,21500,21500,21550,21500,310
|
|
20240214,113600,6468481800,21550,21450,21550,21450,371
|
|
20240214,113500,6460509700,21500,21550,21600,21500,355
|
|
20240214,113400,6452858750,21550,21550,21600,21500,193
|
|
20240214,113300,6448697950,21550,21600,21650,21550,368
|
|
20240214,113200,6440755650,21600,21550,21600,21550,351
|
|
20240214,113100,6433182900,21550,21550,21600,21500,1294
|
|
20240214,113000,6405301500,21500,21550,21550,21500,148
|
|
20240214,112900,6402117650,21500,21500,21550,21450,498
|
|
20240214,112800,6391405850,21500,21450,21500,21350,657
|
|
20240214,112700,6377333400,21450,21450,21500,21450,121
|
|
20240214,112600,6374737400,21400,21450,21500,21400,359
|
|
20240214,112500,6367028850,21450,21500,21500,21450,272
|
|
20240214,112400,6361183050,21500,21500,21500,21400,396
|
|
20240214,112300,6352696150,21500,21450,21550,21450,334
|
|
20240214,112200,6345517450,21500,21450,21550,21450,555
|
|
20240214,112100,6333602450,21450,21500,21550,21450,642
|
|
20240214,112000,6319818050,21500,21500,21550,21450,453
|
|
20240214,111900,6310086550,21500,21550,21550,21400,541
|
|
20240214,111800,6298456900,21550,21550,21550,21450,353
|
|
20240214,111700,6290871600,21400,21500,21550,21400,341
|
|
20240214,111600,6283550600,21550,21500,21600,21400,1049
|
|
20240214,111500,6260948200,21450,21550,21550,21450,657
|
|
20240214,111400,6246848250,21550,21550,21550,21500,965
|
|
20240214,111300,6226081700,21550,21450,21600,21450,345
|
|
20240214,111200,6218669600,21500,21450,21500,21400,1294
|
|
20240214,111100,6190885550,21450,21600,21600,21350,2676
|
|
20240214,111000,6133498650,21600,21600,21650,21550,513
|
|
20240214,110900,6122431550,21550,21600,21600,21550,650
|
|
20240214,110800,6108413700,21650,21600,21650,21550,3412
|
|
20240214,110700,6034830350,21600,21600,21650,21600,937
|
|
20240214,110600,6014574500,21650,21600,21700,21550,1362
|
|
20240214,110500,5985121300,21600,21750,21750,21600,821
|
|
20240214,110400,5967355350,21700,21650,21750,21650,1340
|
|
20240214,110300,5938296700,21650,21650,21750,21550,2491
|
|
20240214,110200,5884419350,21650,21850,21850,21650,3944
|
|
20240214,110100,5798626950,21900,21900,21950,21850,815
|
|
20240214,110000,5780785750,21900,21900,21950,21850,901
|
|
20240214,105900,5761035500,21900,21950,21950,21850,1702
|
|
20240214,105800,5723767850,21950,22100,22150,21950,3280
|
|
20240214,105700,5651571850,22100,22100,22150,22050,993
|
|
20240214,105600,5629636650,22100,22050,22100,22000,1341
|
|
20240214,105500,5600039200,22050,22050,22100,22000,1208
|
|
20240214,105400,5573398900,22050,22050,22100,22000,2505
|
|
20240214,105300,5518072850,22100,22050,22100,22050,1158
|
|
20240214,105200,5492516850,22050,22100,22100,22050,1451
|
|
20240214,105100,5460469750,22050,22050,22100,22050,864
|
|
20240214,105000,5441383700,22100,22100,22100,22000,1407
|
|
20240214,104900,5410366200,22050,22100,22150,21950,2977
|
|
20240214,104800,5344722550,22100,22100,22150,22050,3214
|
|
20240214,104700,5273659500,22100,22100,22150,22000,2338
|
|
20240214,104600,5222006850,22050,22100,22100,22050,1323
|
|
20240214,104500,5192782400,22100,22150,22150,22050,3724
|
|
20240214,104400,5110427450,22150,22100,22150,22050,3311
|
|
20240214,104300,5037230100,22100,22100,22150,22050,1979
|
|
20240214,104200,4993487050,22050,22100,22100,22050,1692
|
|
20240214,104100,4956149550,22100,22100,22100,22000,1160
|
|
20240214,104000,4930544400,22100,22000,22100,21950,2217
|
|
20240214,103900,4881714750,22000,21950,22050,21900,2022
|
|
20240214,103800,4837304150,22000,22000,22100,21950,1741
|
|
20240214,103700,4799006900,22000,22000,22100,21950,1925
|
|
20240214,103600,4756686950,22000,22050,22100,22000,2299
|
|
20240214,103500,4705965100,22000,22000,22050,21950,1498
|
|
20240214,103400,4672995250,22000,22000,22050,21950,1160
|
|
20240214,103300,4647497400,22000,22050,22100,21950,2757
|
|
20240214,103200,4586849250,22050,22150,22150,22000,1823
|
|
20240214,103100,4546607150,22150,22100,22150,22000,3174
|
|
20240214,103000,4476652000,22100,22150,22150,22050,2247
|
|
20240214,102900,4426955250,22150,22050,22150,22050,2830
|
|
20240214,102800,4364434050,22050,22200,22200,22050,2515
|
|
20240214,102700,4308780300,22150,22200,22250,22100,2681
|
|
20240214,102600,4249262800,22200,22250,22250,22150,2459
|
|
20240214,102500,4194635100,22150,22150,22250,22100,6461
|
|
20240214,102400,4051277550,22150,22200,22250,22150,4571
|
|
20240214,102300,3949852450,22200,22100,22250,22050,6721
|
|
20240214,102200,3800686750,22100,22150,22200,21950,7465
|
|
20240214,102100,3635992700,22200,22100,22250,22100,13254
|
|
20240214,102000,3342075750,22100,21850,22250,21850,34936
|
|
20240214,101900,2571902550,21850,21750,21850,21700,10620
|
|
20240214,101800,2340709200,21750,21750,21750,21700,1088
|
|
20240214,101700,2317047250,21700,21750,21750,21700,1274
|
|
20240214,101600,2289360350,21700,21700,21750,21700,1212
|
|
20240214,101500,2263017700,21700,21750,21750,21700,1126
|
|
20240214,101400,2238550700,21750,21750,21750,21700,891
|
|
20240214,101300,2219176300,21750,21700,21750,21650,3472
|
|
20240214,101200,2143849850,21700,21650,21700,21650,1422
|
|
20240214,101100,2113004350,21650,21700,21700,21650,1893
|
|
20240214,101000,2071951800,21650,21650,21700,21600,2762
|
|
20240214,100900,2012052750,21650,21650,21650,21600,1401
|
|
20240214,100800,1981725900,21650,21600,21650,21600,2084
|
|
20240214,100700,1936609350,21650,21550,21650,21550,2072
|
|
20240214,100600,1891858400,21550,21550,21600,21500,2981
|
|
20240214,100500,1827508000,21550,21550,21600,21550,1354
|
|
20240214,100400,1798302550,21550,21500,21600,21500,2349
|
|
20240214,100300,1747690400,21500,21400,21550,21350,7533
|
|
20240214,100200,1585989800,21350,21350,21400,21350,564
|
|
20240214,100100,1573929600,21350,21400,21400,21350,845
|
|
20240214,100000,1555853200,21350,21350,21400,21350,475
|
|
20240214,095900,1545695700,21400,21400,21400,21350,619
|
|
20240214,095800,1532458750,21400,21350,21400,21350,333
|
|
20240214,095700,1525343700,21350,21350,21400,21250,6080
|
|
20240214,095600,1395787900,21350,21300,21350,21300,173
|
|
20240214,095500,1392096450,21300,21350,21350,21300,201
|
|
20240214,095400,1387808200,21350,21250,21350,21250,439
|
|
20240214,095300,1378442400,21350,21350,21350,21250,204
|
|
20240214,095200,1374088750,21300,21300,21350,21300,195
|
|
20240214,095100,1369931400,21350,21300,21350,21300,142
|
|
20240214,095000,1366902450,21300,21250,21300,21250,1157
|
|
20240214,094900,1342275850,21250,21250,21300,21250,171
|
|
20240214,094800,1338636550,21300,21250,21300,21250,128
|
|
20240214,094700,1335911900,21300,21250,21300,21250,276
|
|
20240214,094600,1330039500,21300,21250,21400,21250,1043
|
|
20240214,094500,1307780100,21350,21300,21350,21300,245
|
|
20240214,094400,1302554450,21300,21350,21350,21250,685
|
|
20240214,094300,1287983100,21350,21400,21400,21350,330
|
|
20240214,094200,1280929300,21350,21350,21400,21300,679
|
|
20240214,094100,1266432450,21350,21300,21350,21300,414
|
|
20240214,094000,1257602350,21300,21300,21300,21250,628
|
|
20240214,093900,1244231250,21300,21350,21350,21300,235
|
|
20240214,093800,1239217600,21350,21400,21400,21350,444
|
|
20240214,093700,1229732000,21400,21400,21450,21400,1380
|
|
20240214,093600,1200199350,21400,21250,21400,21250,8154
|
|
20240214,093500,1026260000,21250,21250,21300,21200,665
|
|
20240214,093400,1012128300,21250,21250,21300,21200,208
|
|
20240214,093300,1007704050,21200,21300,21300,21200,528
|
|
20240214,093200,996473450,21250,21200,21300,21200,78
|
|
20240214,093100,994815450,21250,21250,21300,21200,258
|
|
20240214,093000,989330350,21250,21200,21250,21200,305
|
|
20240214,092900,982854200,21200,21200,21250,21150,232
|
|
20240214,092800,977932300,21200,21200,21250,21150,441
|
|
20240214,092700,968582850,21200,21200,21250,21100,270
|
|
20240214,092600,962861800,21250,21300,21400,21200,3189
|
|
20240214,092500,895096700,21450,21400,21450,21300,5750
|
|
20240214,092400,772055600,21350,21200,21400,21100,4019
|
|
20240214,092300,686428000,21200,21250,21250,21100,788
|
|
20240214,092200,669719850,21250,21150,21300,21100,2635
|
|
20240214,092100,613826500,21150,21150,21150,21100,281
|
|
20240214,092000,607889400,21150,21150,21150,21050,255
|
|
20240214,091900,602502000,21050,21200,21250,21050,796
|
|
20240214,091800,585663150,21200,21300,21400,21150,1932
|
|
20240214,091700,544588800,21300,21100,21400,21100,4554
|
|
20240214,091600,447765800,21100,20950,21100,20950,1668
|
|
20240214,091500,412581350,21100,20850,21100,20800,5429
|
|
20240214,091400,298594300,20900,20850,20950,20800,2204
|
|
20240214,091300,252699900,20800,20900,20950,20800,746
|
|
20240214,091200,237118800,20900,20650,21000,20650,5164
|
|
20240214,091100,129346550,20650,20450,20650,20450,3123
|
|
20240214,091000,65229800,20400,20350,20450,20350,805
|
|
20240214,090900,48795200,20300,20350,20350,20300,329
|
|
20240214,090800,42113400,20350,20250,20350,20250,225
|
|
20240214,090700,37537500,20250,20300,20300,20250,14
|
|
20240214,090600,37253650,20250,20300,20300,20250,158
|
|
20240214,090500,34046350,20300,20300,20300,20300,20
|
|
20240214,090400,33640350,20300,20250,20350,20250,101
|
|
20240214,090300,31590500,20250,20300,20350,20200,997
|
|
20240214,090200,11359350,20300,20300,20300,20200,185
|
|
20240214,090100,7611850,20150,20150,20300,20150,14
|
|
20240214,090000,7327950,20300,20250,20300,20200,362
|