587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,184300,17503284800,33650,33650,33650,33650,0
|
|
20240216,184200,17503284800,33650,33650,33650,33650,0
|
|
20240216,184100,17503284800,33650,33650,33650,33650,0
|
|
20240216,184000,17503284800,33650,33650,33650,33650,0
|
|
20240216,183900,17503284800,33650,33650,33650,33650,0
|
|
20240216,183800,17503284800,33650,33650,33650,33650,0
|
|
20240216,183700,17503284800,33650,33650,33650,33650,0
|
|
20240216,183600,17503284800,33650,33650,33650,33650,0
|
|
20240216,183500,17503284800,33650,33650,33650,33650,0
|
|
20240216,183400,17503284800,33650,33650,33650,33650,0
|
|
20240216,183300,17503284800,33650,33650,33650,33650,0
|
|
20240216,183200,17503284800,33650,33650,33650,33650,0
|
|
20240216,183100,17503284800,33650,33650,33650,33650,0
|
|
20240216,183000,17503284800,33650,33650,33650,33650,0
|
|
20240216,182900,17503284800,33650,33650,33650,33650,0
|
|
20240216,182800,17503284800,33650,33650,33650,33650,0
|
|
20240216,182700,17503284800,33650,33650,33650,33650,0
|
|
20240216,182600,17503284800,33650,33650,33650,33650,0
|
|
20240216,182500,17503284800,33650,33650,33650,33650,0
|
|
20240216,182400,17503284800,33650,33650,33650,33650,0
|
|
20240216,182300,17503284800,33650,33650,33650,33650,0
|
|
20240216,182200,17503284800,33650,33650,33650,33650,0
|
|
20240216,182100,17503284800,33650,33650,33650,33650,0
|
|
20240216,182000,17503284800,33650,33650,33650,33650,0
|
|
20240216,181900,17503284800,33650,33650,33650,33650,0
|
|
20240216,181800,17503284800,33650,33650,33650,33650,0
|
|
20240216,181700,17503284800,33650,33650,33650,33650,0
|
|
20240216,181600,17503284800,33650,33650,33650,33650,0
|
|
20240216,181500,17503284800,33650,33650,33650,33650,0
|
|
20240216,181400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,181300,17503284800,33650,33650,33650,33650,0
|
|
20240216,181200,17503284800,33650,33650,33650,33650,0
|
|
20240216,181100,17503284800,33650,33650,33650,33650,0
|
|
20240216,181000,17503284800,33650,33650,33650,33650,0
|
|
20240216,180900,17503284800,33650,33650,33650,33650,0
|
|
20240216,180800,17503284800,33650,33650,33650,33650,0
|
|
20240216,180700,17503284800,33650,33650,33650,33650,0
|
|
20240216,180600,17503284800,33650,33650,33650,33650,0
|
|
20240216,180500,17503284800,33650,33650,33650,33650,0
|
|
20240216,180400,17503284800,33650,33650,33650,33650,0
|
|
20240216,180300,17503284800,33650,33650,33650,33650,0
|
|
20240216,180200,17503284800,33650,33650,33650,33650,0
|
|
20240216,180100,17503284800,33650,33650,33650,33650,0
|
|
20240216,180000,17503284800,33650,33650,33650,33650,0
|
|
20240216,175900,17503284800,33650,33650,33650,33650,0
|
|
20240216,175800,17503284800,33650,33650,33650,33650,0
|
|
20240216,175700,17503284800,33650,33650,33650,33650,0
|
|
20240216,175600,17503284800,33650,33650,33650,33650,0
|
|
20240216,175500,17503284800,33650,33650,33650,33650,0
|
|
20240216,175400,17503284800,33650,33650,33650,33650,0
|
|
20240216,175300,17503284800,33650,33650,33650,33650,0
|
|
20240216,175200,17503284800,33650,33650,33650,33650,0
|
|
20240216,175100,17503284800,33650,33650,33650,33650,0
|
|
20240216,175000,17503284800,33650,33650,33650,33650,0
|
|
20240216,174900,17503284800,33650,33650,33650,33650,0
|
|
20240216,174800,17503284800,33650,33650,33650,33650,0
|
|
20240216,174700,17503284800,33650,33650,33650,33650,0
|
|
20240216,174600,17503284800,33650,33650,33650,33650,0
|
|
20240216,174500,17503284800,33650,33650,33650,33650,0
|
|
20240216,174400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,174300,17503284800,33650,33650,33650,33650,0
|
|
20240216,174200,17503284800,33650,33650,33650,33650,0
|
|
20240216,174100,17503284800,33650,33650,33650,33650,0
|
|
20240216,174000,17503284800,33650,33650,33650,33650,0
|
|
20240216,173900,17503284800,33650,33650,33650,33650,0
|
|
20240216,173800,17503284800,33650,33650,33650,33650,0
|
|
20240216,173700,17503284800,33650,33650,33650,33650,0
|
|
20240216,173600,17503284800,33650,33650,33650,33650,0
|
|
20240216,173500,17503284800,33650,33650,33650,33650,0
|
|
20240216,173400,17503284800,33650,33650,33650,33650,0
|
|
20240216,173300,17503284800,33650,33650,33650,33650,0
|
|
20240216,173200,17503284800,33650,33650,33650,33650,0
|
|
20240216,173100,17503284800,33650,33650,33650,33650,0
|
|
20240216,173000,17503284800,33650,33650,33650,33650,0
|
|
20240216,172900,17503284800,33650,33650,33650,33650,0
|
|
20240216,172800,17503284800,33650,33650,33650,33650,0
|
|
20240216,172700,17503284800,33650,33650,33650,33650,0
|
|
20240216,172600,17503284800,33650,33650,33650,33650,0
|
|
20240216,172500,17503284800,33650,33650,33650,33650,0
|
|
20240216,172400,17503284800,33650,33650,33650,33650,0
|
|
20240216,172300,17503284800,33650,33650,33650,33650,0
|
|
20240216,172200,17503284800,33650,33650,33650,33650,0
|
|
20240216,172100,17503284800,33650,33650,33650,33650,0
|
|
20240216,172000,17503284800,33650,33650,33650,33650,0
|
|
20240216,171900,17503284800,33650,33650,33650,33650,0
|
|
20240216,171800,17503284800,33650,33650,33650,33650,0
|
|
20240216,171700,17503284800,33650,33650,33650,33650,0
|
|
20240216,171600,17503284800,33650,33650,33650,33650,0
|
|
20240216,171500,17503284800,33650,33650,33650,33650,0
|
|
20240216,171400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,171300,17503284800,33650,33650,33650,33650,0
|
|
20240216,171200,17503284800,33650,33650,33650,33650,0
|
|
20240216,171100,17503284800,33650,33650,33650,33650,0
|
|
20240216,171000,17503284800,33650,33650,33650,33650,0
|
|
20240216,170900,17503284800,33650,33650,33650,33650,0
|
|
20240216,170800,17503284800,33650,33650,33650,33650,0
|
|
20240216,170700,17503284800,33650,33650,33650,33650,0
|
|
20240216,170600,17503284800,33650,33650,33650,33650,0
|
|
20240216,170500,17503284800,33650,33650,33650,33650,0
|
|
20240216,170400,17503284800,33650,33650,33650,33650,0
|
|
20240216,170300,17503284800,33650,33650,33650,33650,0
|
|
20240216,170200,17503284800,33650,33650,33650,33650,0
|
|
20240216,170100,17503284800,33650,33650,33650,33650,0
|
|
20240216,170000,17503284800,33650,33650,33650,33650,0
|
|
20240216,165900,17503284800,33650,33650,33650,33650,0
|
|
20240216,165800,17503284800,33650,33650,33650,33650,0
|
|
20240216,165700,17503284800,33650,33650,33650,33650,0
|
|
20240216,165600,17503284800,33650,33650,33650,33650,0
|
|
20240216,165500,17503284800,33650,33650,33650,33650,0
|
|
20240216,165400,17503284800,33650,33650,33650,33650,0
|
|
20240216,165300,17503284800,33650,33650,33650,33650,0
|
|
20240216,165200,17503284800,33650,33650,33650,33650,0
|
|
20240216,165100,17503284800,33650,33650,33650,33650,0
|
|
20240216,165000,17503284800,33650,33650,33650,33650,0
|
|
20240216,164900,17503284800,33650,33650,33650,33650,0
|
|
20240216,164800,17503284800,33650,33650,33650,33650,0
|
|
20240216,164700,17503284800,33650,33650,33650,33650,0
|
|
20240216,164600,17503284800,33650,33650,33650,33650,0
|
|
20240216,164500,17503284800,33650,33650,33650,33650,0
|
|
20240216,164400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,164300,17503284800,33650,33650,33650,33650,0
|
|
20240216,164200,17503284800,33650,33650,33650,33650,0
|
|
20240216,164100,17503284800,33650,33650,33650,33650,0
|
|
20240216,164000,17503284800,33650,33650,33650,33650,0
|
|
20240216,163900,17503284800,33650,33650,33650,33650,0
|
|
20240216,163800,17503284800,33650,33650,33650,33650,0
|
|
20240216,163700,17503284800,33650,33650,33650,33650,0
|
|
20240216,163600,17503284800,33650,33650,33650,33650,0
|
|
20240216,163500,17503284800,33650,33650,33650,33650,0
|
|
20240216,163400,17503284800,33650,33650,33650,33650,0
|
|
20240216,163300,17503284800,33650,33650,33650,33650,0
|
|
20240216,163200,17503284800,33650,33650,33650,33650,0
|
|
20240216,163100,17503284800,33650,33650,33650,33650,0
|
|
20240216,163000,17503284800,33650,33650,33650,33650,0
|
|
20240216,162900,17503284800,33650,33650,33650,33650,0
|
|
20240216,162800,17503284800,33650,33650,33650,33650,0
|
|
20240216,162700,17503284800,33650,33650,33650,33650,0
|
|
20240216,162600,17503284800,33650,33650,33650,33650,0
|
|
20240216,162500,17503284800,33650,33650,33650,33650,0
|
|
20240216,162400,17503284800,33650,33650,33650,33650,0
|
|
20240216,162300,17503284800,33650,33650,33650,33650,0
|
|
20240216,162200,17503284800,33650,33650,33650,33650,0
|
|
20240216,162100,17503284800,33650,33650,33650,33650,0
|
|
20240216,162000,17503284800,33650,33650,33650,33650,0
|
|
20240216,161900,17503284800,33650,33650,33650,33650,0
|
|
20240216,161800,17503284800,33650,33650,33650,33650,0
|
|
20240216,161700,17503284800,33650,33650,33650,33650,0
|
|
20240216,161600,17503284800,33650,33650,33650,33650,0
|
|
20240216,161500,17503284800,33650,33650,33650,33650,0
|
|
20240216,161400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,161300,17503284800,33650,33650,33650,33650,0
|
|
20240216,161200,17503284800,33650,33650,33650,33650,0
|
|
20240216,161100,17503284800,33650,33650,33650,33650,0
|
|
20240216,161000,17503284800,33650,33650,33650,33650,0
|
|
20240216,160900,17503284800,33650,33650,33650,33650,0
|
|
20240216,160800,17503284800,33650,33650,33650,33650,0
|
|
20240216,160700,17503284800,33650,33650,33650,33650,0
|
|
20240216,160600,17503284800,33650,33650,33650,33650,0
|
|
20240216,160500,17503284800,33650,33650,33650,33650,0
|
|
20240216,160400,17503284800,33650,33650,33650,33650,0
|
|
20240216,160300,17503284800,33650,33650,33650,33650,0
|
|
20240216,160200,17503284800,33650,33650,33650,33650,0
|
|
20240216,160100,17503284800,33650,33650,33650,33650,0
|
|
20240216,160000,17503284800,33650,33650,33650,33650,0
|
|
20240216,155900,17503284800,33650,33650,33650,33650,0
|
|
20240216,155800,17503284800,33650,33650,33650,33650,0
|
|
20240216,155700,17503284800,33650,33650,33650,33650,0
|
|
20240216,155600,17503284800,33650,33650,33650,33650,0
|
|
20240216,155500,17503284800,33650,33650,33650,33650,0
|
|
20240216,155400,17503284800,33650,33650,33650,33650,0
|
|
20240216,155300,17503284800,33650,33650,33650,33650,0
|
|
20240216,155200,17503284800,33650,33650,33650,33650,0
|
|
20240216,155100,17503284800,33650,33650,33650,33650,0
|
|
20240216,155000,17503284800,33650,33650,33650,33650,0
|
|
20240216,154900,17503284800,33650,33650,33650,33650,0
|
|
20240216,154800,17503284800,33650,33650,33650,33650,0
|
|
20240216,154700,17503284800,33650,33650,33650,33650,0
|
|
20240216,154600,17503284800,33650,33650,33650,33650,0
|
|
20240216,154500,17503284800,33650,33650,33650,33650,0
|
|
20240216,154400,17503284800,33650,33650,33650,33650,5871
|
|
20240216,154300,17503284800,33650,33650,33650,33650,0
|
|
20240216,154200,17503284800,33650,33650,33650,33650,0
|
|
20240216,154100,17503284800,33650,33650,33650,33650,0
|
|
20240216,154000,17503284800,33650,33650,33650,33650,0
|
|
20240216,153900,17503284800,33650,33650,33650,33650,0
|
|
20240216,153800,17503284800,33650,33650,33650,33650,0
|
|
20240216,153700,17503284800,33650,33650,33650,33650,0
|
|
20240216,153600,17503284800,33650,33650,33650,33650,0
|
|
20240216,153500,17503284800,33650,33650,33650,33650,0
|
|
20240216,153400,17503284800,33650,33650,33650,33650,0
|
|
20240216,153300,17503284800,33650,33650,33650,33650,0
|
|
20240216,153200,17503284800,33650,33650,33650,33650,0
|
|
20240216,153100,17503284800,33650,33650,33650,33650,0
|
|
20240216,153000,17503284800,33650,33650,33650,33650,5871
|
|
20240216,152900,17305725650,33650,33650,33650,33650,0
|
|
20240216,152800,17305725650,33650,33650,33650,33650,0
|
|
20240216,152700,17305725650,33650,33650,33650,33650,0
|
|
20240216,152600,17305725650,33650,33650,33650,33650,0
|
|
20240216,152500,17305725650,33650,33650,33650,33650,0
|
|
20240216,152400,17305725650,33650,33650,33650,33650,0
|
|
20240216,152300,17305725650,33650,33650,33650,33650,0
|
|
20240216,152200,17305725650,33650,33650,33650,33650,0
|
|
20240216,152100,17305725650,33650,33650,33650,33650,0
|
|
20240216,152000,17305725650,33650,33650,33650,33650,0
|
|
20240216,151900,17305725650,33650,33600,33700,33600,345
|
|
20240216,151800,17294110900,33600,33700,33700,33600,525
|
|
20240216,151700,17276434550,33600,33700,33700,33600,421
|
|
20240216,151600,17262257200,33700,33700,33700,33650,302
|
|
20240216,151500,17252081850,33700,33650,33700,33600,768
|
|
20240216,151400,17226210150,33700,33650,33700,33650,310
|
|
20240216,151300,17215771900,33650,33700,33700,33600,298
|
|
20240216,151200,17205740100,33700,33650,33700,33650,630
|
|
20240216,151100,17184512650,33650,33600,33700,33550,463
|
|
20240216,151000,17168935400,33600,33500,33600,33450,1227
|
|
20240216,150900,17127811850,33500,33450,33500,33450,265
|
|
20240216,150800,17118945150,33450,33450,33500,33450,286
|
|
20240216,150700,17109373450,33450,33450,33450,33400,620
|
|
20240216,150600,17088634800,33450,33450,33500,33450,1078
|
|
20240216,150500,17052574800,33450,33500,33500,33450,358
|
|
20240216,150400,17040591500,33500,33500,33500,33450,906
|
|
20240216,150300,17010254150,33450,33500,33500,33450,4267
|
|
20240216,150200,16867315050,33550,33500,33550,33500,327
|
|
20240216,150100,16856356550,33500,33500,33550,33500,550
|
|
20240216,150000,16837923400,33500,33550,33600,33500,1612
|
|
20240216,145900,16783842550,33550,33550,33600,33550,1990
|
|
20240216,145800,16717050500,33550,33600,33600,33550,203
|
|
20240216,145700,16710239750,33600,33550,33600,33550,96
|
|
20240216,145600,16707016400,33550,33550,33600,33550,800
|
|
20240216,145500,16680157900,33600,33550,33600,33550,183
|
|
20240216,145400,16674012050,33600,33550,33600,33550,357
|
|
20240216,145300,16662023400,33550,33600,33600,33550,862
|
|
20240216,145200,16633101750,33600,33650,33650,33550,1459
|
|
20240216,145100,16584077500,33650,33700,33700,33600,33
|
|
20240216,145000,16582967300,33650,33700,33700,33600,202
|
|
20240216,144900,16576169100,33700,33650,33700,33650,159
|
|
20240216,144800,16570813750,33700,33600,33700,33600,165
|
|
20240216,144700,16565265950,33650,33650,33700,33650,694
|
|
20240216,144600,16541911700,33650,33650,33700,33650,175
|
|
20240216,144500,16536022450,33700,33650,33700,33650,39
|
|
20240216,144400,16534709400,33700,33650,33700,33650,80
|
|
20240216,144300,16532013600,33650,33650,33700,33650,269
|
|
20240216,144200,16522950700,33650,33700,33700,33650,543
|
|
20240216,144100,16504652550,33650,33650,33700,33650,125
|
|
20240216,144000,16500444300,33650,33650,33650,33650,386
|
|
20240216,143900,16487455400,33650,33650,33650,33600,138
|
|
20240216,143800,16482812700,33650,33650,33650,33650,115
|
|
20240216,143700,16478942950,33650,33650,33700,33650,440
|
|
20240216,143600,16464134100,33650,33650,33700,33650,734
|
|
20240216,143500,16439434600,33650,33700,33700,33650,1688
|
|
20240216,143400,16382577200,33750,33750,33750,33750,16
|
|
20240216,143300,16382037200,33750,33750,33750,33700,46
|
|
20240216,143200,16380485700,33750,33750,33750,33750,24
|
|
20240216,143100,16379675700,33750,33750,33750,33700,33
|
|
20240216,143000,16378562650,33750,33700,33750,33700,324
|
|
20240216,142900,16367642650,33750,33750,33750,33700,42
|
|
20240216,142800,16366225400,33750,33700,33750,33700,236
|
|
20240216,142700,16358262550,33700,33750,33750,33700,50
|
|
20240216,142600,16356577300,33750,33700,33750,33700,37
|
|
20240216,142500,16355329150,33750,33750,33750,33700,217
|
|
20240216,142400,16348008200,33750,33750,33750,33700,139
|
|
20240216,142300,16343317950,33750,33700,33750,33700,89
|
|
20240216,142200,16340314750,33700,33700,33700,33700,235
|
|
20240216,142100,16332395250,33700,33750,33750,33700,66
|
|
20240216,142000,16330170450,33750,33750,33750,33750,72
|
|
20240216,141900,16327740450,33750,33650,33750,33650,27
|
|
20240216,141800,16326830150,33650,33700,33700,33650,92
|
|
20240216,141700,16323729800,33700,33800,33850,33700,3448
|
|
20240216,141600,16207384250,33800,33850,33850,33800,137
|
|
20240216,141500,16202748250,33850,33850,33850,33800,637
|
|
20240216,141400,16181190850,33850,33850,33850,33850,6
|
|
20240216,141300,16180987750,33850,33800,33850,33800,170
|
|
20240216,141200,16175239100,33800,33850,33850,33800,214
|
|
20240216,141100,16168000700,33850,33800,33850,33800,117
|
|
20240216,141000,16164040300,33850,33850,33850,33850,183
|
|
20240216,140900,16157845750,33850,33850,33850,33850,63
|
|
20240216,140800,16155713200,33850,33850,33850,33800,394
|
|
20240216,140700,16142387300,33850,33850,33850,33850,25
|
|
20240216,140600,16141541050,33800,33800,33850,33800,26
|
|
20240216,140500,16140661750,33850,33850,33850,33800,219
|
|
20240216,140400,16133249600,33800,33850,33850,33800,157
|
|
20240216,140300,16127936500,33850,33850,33850,33850,10
|
|
20240216,140200,16127598000,33800,33800,33850,33800,21
|
|
20240216,140100,16126887800,33800,33800,33850,33800,349
|
|
20240216,140000,16115090550,33800,33800,33800,33800,5
|
|
20240216,135900,16114921550,33850,33850,33850,33850,52
|
|
20240216,135800,16113161350,33800,33850,33850,33800,7
|
|
20240216,135700,16112924500,33850,33800,33850,33800,119
|
|
20240216,135600,16108897600,33800,33800,33850,33750,173
|
|
20240216,135500,16103044850,33750,33850,33850,33750,221
|
|
20240216,135400,16095571000,33800,33850,33850,33800,234
|
|
20240216,135300,16087650600,33850,33850,33850,33850,251
|
|
20240216,135200,16079154250,33850,33850,33850,33850,41
|
|
20240216,135100,16077766400,33900,33850,33900,33750,806
|
|
20240216,135000,16050494400,33800,33750,33850,33750,27
|
|
20240216,134900,16049581500,33750,33800,33850,33750,445
|
|
20240216,134800,16034541800,33850,33850,33850,33850,60
|
|
20240216,134700,16032510800,33850,33850,33850,33800,602
|
|
20240216,134600,16012134850,33850,33850,33850,33800,117
|
|
20240216,134500,16008179600,33800,33800,33850,33750,567
|
|
20240216,134400,15989014050,33800,33850,33850,33800,8
|
|
20240216,134300,15988743500,33850,33850,33850,33800,83
|
|
20240216,134200,15985936700,33850,33850,33850,33800,615
|
|
20240216,134100,15965119000,33850,33850,33900,33850,26
|
|
20240216,134000,15964238500,33900,33900,33950,33900,181
|
|
20240216,133900,15958102050,33900,33950,33950,33900,51
|
|
20240216,133800,15956373100,33950,33950,33950,33850,255
|
|
20240216,133700,15947733450,33950,33900,33950,33900,181
|
|
20240216,133600,15941596000,33900,33850,33900,33850,163
|
|
20240216,133500,15936075550,33850,33950,33950,33850,970
|
|
20240216,133400,15903178650,33950,33950,33950,33900,162
|
|
20240216,133300,15897679750,33900,33900,33950,33900,204
|
|
20240216,133200,15890763950,33900,33850,33900,33850,129
|
|
20240216,133100,15886392600,33850,33900,33900,33850,116
|
|
20240216,133000,15882465750,33900,33850,33900,33850,236
|
|
20240216,132900,15874475400,33850,33850,33850,33800,53
|
|
20240216,132800,15872682600,33800,33800,33850,33750,575
|
|
20240216,132700,15853247650,33800,33750,33800,33750,47
|
|
20240216,132600,15851659550,33800,33750,33800,33750,358
|
|
20240216,132500,15839560650,33800,33750,33800,33750,624
|
|
20240216,132400,15818494250,33750,33750,33750,33650,174
|
|
20240216,132300,15812623900,33750,33700,33750,33700,473
|
|
20240216,132200,15796683700,33750,33750,33750,33700,334
|
|
20240216,132100,15785411750,33650,33700,33700,33650,133
|
|
20240216,132000,15780930300,33700,33700,33700,33650,246
|
|
20240216,131900,15772643750,33650,33700,33700,33650,191
|
|
20240216,131800,15766207100,33700,33700,33750,33700,78
|
|
20240216,131700,15763577400,33700,33700,33700,33650,452
|
|
20240216,131600,15748349450,33700,33700,33700,33650,221
|
|
20240216,131500,15740903900,33700,33700,33700,33700,156
|
|
20240216,131400,15735646700,33700,33700,33700,33650,78
|
|
20240216,131300,15733019400,33700,33700,33700,33700,297
|
|
20240216,131200,15723010500,33650,33650,33700,33650,133
|
|
20240216,131100,15718534450,33650,33700,33700,33650,32
|
|
20240216,131000,15717456700,33650,33650,33650,33650,21
|
|
20240216,130900,15716750050,33650,33700,33700,33650,85
|
|
20240216,130800,15713885750,33700,33650,33700,33650,207
|
|
20240216,130700,15706913550,33700,33700,33700,33700,304
|
|
20240216,130600,15696668750,33700,33700,33700,33650,57
|
|
20240216,130500,15694748050,33700,33650,33700,33650,103
|
|
20240216,130400,15691282000,33700,33600,33700,33550,1123
|
|
20240216,130300,15653516500,33550,33550,33550,33500,626
|
|
20240216,130200,15632514450,33500,33550,33550,33500,66
|
|
20240216,130100,15630302350,33550,33550,33550,33550,45
|
|
20240216,130000,15628792600,33550,33500,33550,33500,35
|
|
20240216,125900,15627618900,33500,33550,33550,33500,221
|
|
20240216,125800,15620212900,33550,33550,33550,33500,87
|
|
20240216,125700,15617296050,33550,33550,33550,33550,321
|
|
20240216,125600,15606526500,33550,33550,33550,33550,32
|
|
20240216,125500,15605452900,33550,33500,33550,33500,198
|
|
20240216,125400,15598812050,33500,33500,33550,33450,295
|
|
20240216,125300,15588939850,33500,33550,33550,33450,138
|
|
20240216,125200,15584315150,33550,33500,33550,33500,231
|
|
20240216,125100,15576576200,33500,33550,33550,33500,200
|
|
20240216,125000,15569867700,33550,33500,33550,33500,122
|
|
20240216,124900,15565779600,33550,33550,33550,33500,50
|
|
20240216,124800,15564102150,33500,33450,33500,33450,1156
|
|
20240216,124700,15525376200,33450,33450,33450,33450,25
|
|
20240216,124600,15524539950,33450,33500,33550,33450,1365
|
|
20240216,124500,15478877350,33450,33500,33550,33450,193
|
|
20240216,124400,15472413950,33500,33550,33550,33450,425
|
|
20240216,124300,15458184500,33500,33550,33550,33500,147
|
|
20240216,124200,15453259600,33550,33550,33550,33500,79
|
|
20240216,124100,15450611650,33550,33500,33550,33500,151
|
|
20240216,124000,15445551050,33500,33500,33500,33450,63
|
|
20240216,123900,15443440600,33450,33550,33550,33450,390
|
|
20240216,123800,15430387200,33500,33500,33550,33500,69
|
|
20240216,123700,15428074900,33500,33500,33500,33450,130
|
|
20240216,123600,15423724600,33500,33500,33500,33450,129
|
|
20240216,123500,15419408850,33500,33500,33550,33450,581
|
|
20240216,123400,15399945500,33550,33550,33600,33550,119
|
|
20240216,123300,15395952600,33550,33550,33550,33500,108
|
|
20240216,123200,15392329400,33550,33500,33600,33500,114
|
|
20240216,123100,15388499750,33550,33550,33550,33500,467
|
|
20240216,123000,15372839300,33500,33550,33550,33500,200
|
|
20240216,122900,15366130050,33550,33500,33550,33500,532
|
|
20240216,122800,15348281550,33550,33550,33550,33500,241
|
|
20240216,122700,15340206650,33550,33550,33550,33550,327
|
|
20240216,122600,15329235800,33550,33500,33550,33500,2085
|
|
20240216,122500,15259384350,33500,33450,33500,33450,64
|
|
20240216,122400,15257243200,33450,33450,33450,33400,231
|
|
20240216,122300,15249517000,33450,33450,33450,33450,538
|
|
20240216,122200,15231520900,33500,33500,33500,33450,876
|
|
20240216,122100,15202213050,33450,33500,33500,33450,271
|
|
20240216,122000,15193147350,33500,33500,33500,33450,269
|
|
20240216,121900,15184145900,33450,33450,33450,33450,1470
|
|
20240216,121800,15134974400,33450,33500,33550,33450,176
|
|
20240216,121700,15129076750,33500,33500,33500,33450,322
|
|
20240216,121600,15118290000,33500,33500,33500,33450,654
|
|
20240216,121500,15096396900,33450,33500,33500,33450,219
|
|
20240216,121400,15089067950,33500,33500,33550,33450,3543
|
|
20240216,121300,14970381650,33500,33550,33550,33500,766
|
|
20240216,121200,14944717500,33500,33500,33550,33500,1392
|
|
20240216,121100,14898079900,33500,33550,33550,33500,296
|
|
20240216,121000,14888154450,33550,33550,33600,33500,3599
|
|
20240216,120900,14767410850,33550,33550,33600,33550,519
|
|
20240216,120800,14749997450,33650,33650,33650,33600,1644
|
|
20240216,120700,14694758800,33650,33600,33650,33600,400
|
|
20240216,120600,14681308150,33600,33650,33650,33600,204
|
|
20240216,120500,14674444100,33650,33650,33650,33600,171
|
|
20240216,120400,14668696700,33650,33650,33700,33600,187
|
|
20240216,120300,14662404700,33700,33650,33700,33650,206
|
|
20240216,120200,14655467750,33650,33700,33700,33650,325
|
|
20240216,120100,14644518350,33700,33700,33700,33650,77
|
|
20240216,120000,14641925050,33700,33650,33700,33650,24
|
|
20240216,115900,14641117200,33650,33650,33650,33600,109
|
|
20240216,115800,14637450400,33700,33650,33700,33600,2352
|
|
20240216,115700,14558379100,33650,33650,33650,33650,9
|
|
20240216,115600,14558076250,33650,33550,33650,33550,43
|
|
20240216,115500,14556632350,33550,33600,33650,33550,116
|
|
20240216,115400,14552735000,33650,33600,33650,33600,179
|
|
20240216,115300,14546713650,33650,33600,33650,33600,71
|
|
20240216,115200,14544325750,33600,33600,33600,33550,48
|
|
20240216,115100,14542713600,33600,33600,33600,33550,899
|
|
20240216,115000,14512534300,33600,33650,33650,33600,164
|
|
20240216,114900,14507023200,33650,33600,33650,33550,274
|
|
20240216,114800,14497821300,33550,33600,33600,33550,173
|
|
20240216,114700,14492013250,33600,33650,33650,33600,183
|
|
20240216,114600,14485861300,33650,33700,33700,33650,59
|
|
20240216,114500,14483873650,33700,33700,33700,33600,1035
|
|
20240216,114400,14449023850,33700,33600,33700,33600,56
|
|
20240216,114300,14447141150,33600,33700,33750,33600,2031
|
|
20240216,114200,14378865850,33700,33650,33750,33650,222
|
|
20240216,114100,14371383500,33700,33700,33750,33700,162
|
|
20240216,114000,14365923100,33700,33700,33700,33650,135
|
|
20240216,113900,14361376750,33700,33600,33750,33600,475
|
|
20240216,113800,14345375600,33650,33700,33700,33650,688
|
|
20240216,113700,14322214300,33700,33650,33700,33650,837
|
|
20240216,113600,14294012700,33600,33650,33650,33600,1870
|
|
20240216,113500,14231177400,33700,33650,33700,33600,1748
|
|
20240216,113400,14172386350,33650,33700,33750,33650,307
|
|
20240216,113300,14162045800,33700,33700,33700,33650,189
|
|
20240216,113200,14155676600,33650,33750,33750,33650,3730
|
|
20240216,113100,14029978200,33750,33750,33800,33750,1931
|
|
20240216,113000,13964806350,33750,33800,33800,33750,303
|
|
20240216,112900,13954565050,33800,33750,33850,33750,850
|
|
20240216,112800,13925836600,33800,33750,33800,33750,284
|
|
20240216,112700,13916250950,33800,33750,33800,33750,148
|
|
20240216,112600,13911255650,33750,33800,33800,33750,247
|
|
20240216,112500,13902913050,33800,33800,33800,33750,52
|
|
20240216,112400,13901155550,33800,33750,33800,33750,70
|
|
20240216,112300,13898790300,33750,33800,33800,33750,25
|
|
20240216,112200,13897945400,33800,33800,33800,33800,551
|
|
20240216,112100,13879321600,33800,33800,33850,33800,1668
|
|
20240216,112000,13822942950,33800,33900,33950,33800,3188
|
|
20240216,111900,13714947450,33950,33950,33950,33900,783
|
|
20240216,111800,13688391350,33950,33900,33950,33900,63
|
|
20240216,111700,13686254750,33900,33950,33950,33900,20
|
|
20240216,111600,13685576300,33950,33950,33950,33950,193
|
|
20240216,111500,13679023950,33950,33950,33950,33900,186
|
|
20240216,111400,13672717750,33900,33900,33950,33900,310
|
|
20240216,111300,13662207800,33900,33900,33900,33900,152
|
|
20240216,111200,13657055000,33900,33900,33900,33850,152
|
|
20240216,111100,13651905900,33900,33850,33900,33800,223
|
|
20240216,111000,13644361350,33850,33850,33850,33800,108
|
|
20240216,110900,13640705850,33800,33850,33850,33800,126
|
|
20240216,110800,13636446200,33850,33850,33850,33800,361
|
|
20240216,110700,13624233300,33850,33850,33900,33800,1069
|
|
20240216,110600,13588067800,33850,33850,33850,33850,111
|
|
20240216,110500,13584310450,33850,33850,33950,33850,87
|
|
20240216,110400,13581361450,33900,33900,33900,33850,287
|
|
20240216,110300,13571642000,33950,33950,34000,33850,357
|
|
20240216,110200,13559523950,34000,33950,34000,33950,92
|
|
20240216,110100,13556398550,33950,33950,34000,33900,489
|
|
20240216,110000,13539791550,34000,33950,34000,33900,613
|
|
20240216,105900,13518955450,33950,33950,34000,33950,447
|
|
20240216,105800,13503778800,33950,33900,33950,33900,88
|
|
20240216,105700,13500791300,33950,33850,33950,33850,559
|
|
20240216,105600,13481819950,33900,33800,33900,33800,804
|
|
20240216,105500,13454609350,33800,33850,33900,33800,731
|
|
20240216,105400,13429879450,33850,33850,33900,33850,147
|
|
20240216,105300,13424901100,33850,33850,33850,33800,383
|
|
20240216,105200,13411947100,33850,33850,33850,33800,284
|
|
20240216,105100,13402335600,33850,33750,33850,33750,699
|
|
20240216,105000,13378717600,33750,33750,33800,33750,994
|
|
20240216,104900,13345162450,33800,33800,33800,33750,257
|
|
20240216,104800,13336486650,33800,33800,33800,33750,1702
|
|
20240216,104700,13279017150,33800,33800,33850,33800,104
|
|
20240216,104600,13275500850,33800,33800,33850,33750,1198
|
|
20240216,104500,13235023600,33800,33800,33850,33750,1259
|
|
20240216,104400,13192474550,33800,33800,33850,33800,308
|
|
20240216,104300,13182063850,33850,33900,33900,33800,1560
|
|
20240216,104200,13129309000,33900,33900,33900,33800,470
|
|
20240216,104100,13113387450,33900,33850,33900,33800,252
|
|
20240216,104000,13104862450,33850,33750,33900,33750,442
|
|
20240216,103900,13089912050,33750,33800,33850,33750,1783
|
|
20240216,103800,13029646400,33850,33800,33850,33800,404
|
|
20240216,103700,13015988300,33850,33850,33900,33800,1720
|
|
20240216,103600,12957799750,33900,33850,34000,33800,2539
|
|
20240216,103500,12871896700,33850,34000,34000,33850,4287
|
|
20240216,103400,12726434850,34000,34050,34100,34000,2937
|
|
20240216,103300,12626532950,34050,34100,34150,34050,2100
|
|
20240216,103200,12554978050,34100,34150,34150,34100,1609
|
|
20240216,103100,12500087700,34150,34150,34200,34150,1273
|
|
20240216,103000,12456597700,34150,34250,34250,34150,2150
|
|
20240216,102900,12382986400,34250,34250,34300,34250,287
|
|
20240216,102800,12373148600,34300,34400,34400,34250,4945
|
|
20240216,102700,12203338000,34400,34400,34450,34350,3259
|
|
20240216,102600,12091208900,34400,34450,34500,34400,2398
|
|
20240216,102500,12008608800,34500,34500,34500,34450,801
|
|
20240216,102400,11980989850,34500,34450,34500,34400,1602
|
|
20240216,102300,11925782650,34450,34450,34450,34400,1690
|
|
20240216,102200,11867585100,34450,34400,34450,34400,2786
|
|
20240216,102100,11771624250,34400,34400,34400,34350,3230
|
|
20240216,102000,11660516300,34400,34350,34400,34300,1455
|
|
20240216,101900,11610504400,34350,34300,34400,34300,1304
|
|
20240216,101800,11565734750,34350,34300,34350,34300,1965
|
|
20240216,101700,11498289500,34250,34250,34300,34200,271
|
|
20240216,101600,11489004250,34250,34250,34250,34200,1159
|
|
20240216,101500,11449336250,34250,34100,34250,34050,3166
|
|
20240216,101400,11341162800,34100,34100,34150,34100,671
|
|
20240216,101300,11318272000,34100,34050,34150,34050,645
|
|
20240216,101200,11296285650,34050,34100,34100,34050,218
|
|
20240216,101100,11288855450,34100,34150,34150,34050,1366
|
|
20240216,101000,11242273000,34100,34100,34150,34100,120
|
|
20240216,100900,11238179300,34150,34100,34150,34100,280
|
|
20240216,100800,11228623000,34100,34100,34150,34100,805
|
|
20240216,100700,11201159550,34100,34150,34150,34100,892
|
|
20240216,100600,11170713000,34100,34150,34200,34100,513
|
|
20240216,100500,11153194550,34150,34150,34150,34100,1303
|
|
20240216,100400,11108702100,34150,34100,34200,34100,775
|
|
20240216,100300,11082224050,34150,34150,34150,34100,789
|
|
20240216,100200,11055285800,34150,34150,34150,34100,630
|
|
20240216,100100,11033777400,34150,34100,34200,34100,578
|
|
20240216,100000,11014036050,34050,34050,34200,34000,2063
|
|
20240216,095900,10943785200,34050,34050,34100,34050,2511
|
|
20240216,095800,10858198150,34050,34050,34100,34000,577
|
|
20240216,095700,10838543750,34000,34000,34050,33950,2543
|
|
20240216,095600,10752021300,33950,34000,34050,33950,2193
|
|
20240216,095500,10677472700,34050,34050,34100,34000,1067
|
|
20240216,095400,10641155100,34000,34000,34050,34000,2123
|
|
20240216,095300,10568904800,34050,34050,34050,34000,2290
|
|
20240216,095200,10490978700,34000,34050,34100,34000,4479
|
|
20240216,095100,10338362500,34100,34150,34150,34050,5056
|
|
20240216,095000,10165970600,34150,34150,34200,34100,1645
|
|
20240216,094900,10109789050,34150,34350,34400,34150,5869
|
|
20240216,094800,9908953450,34450,34450,34450,34250,4025
|
|
20240216,094700,9770690750,34450,34400,34450,34350,2987
|
|
20240216,094600,9667947350,34400,34400,34400,34350,812
|
|
20240216,094500,9640016900,34400,34450,34450,34350,2028
|
|
20240216,094400,9570254900,34450,34450,34500,34400,2528
|
|
20240216,094300,9483184800,34450,34350,34450,34350,2626
|
|
20240216,094200,9392801850,34350,34350,34400,34250,3408
|
|
20240216,094100,9275842900,34400,34400,34500,34350,1443
|
|
20240216,094000,9226188700,34400,34450,34550,34400,14035
|
|
20240216,093900,8742061550,34500,34500,34500,34450,6548
|
|
20240216,093800,8516246700,34500,34150,34500,34150,16757
|
|
20240216,093700,7941533100,34200,34100,34200,34100,3266
|
|
20240216,093600,7830072850,34150,34200,34250,34100,5468
|
|
20240216,093500,7643181350,34200,34200,34250,34150,4834
|
|
20240216,093400,7477863100,34200,34300,34300,34150,4637
|
|
20240216,093300,7319214250,34250,34250,34300,34200,5083
|
|
20240216,093200,7145114650,34250,34200,34250,34200,3455
|
|
20240216,093100,7026813400,34250,34150,34250,34100,7605
|
|
20240216,093000,6766865850,34100,34000,34150,34000,3729
|
|
20240216,092900,6639739700,34050,33950,34050,33950,2841
|
|
20240216,092800,6543103750,33950,34000,34050,33950,395
|
|
20240216,092700,6529674900,34000,34000,34050,33950,3012
|
|
20240216,092600,6427268050,33950,33900,34000,33850,3520
|
|
20240216,092500,6307911000,33900,33850,33900,33850,1023
|
|
20240216,092400,6273268050,33850,33900,33900,33800,620
|
|
20240216,092300,6252289600,33850,34000,34050,33850,3059
|
|
20240216,092200,6148543400,34000,34000,34050,33950,1909
|
|
20240216,092100,6083633700,34000,33950,34100,33950,3147
|
|
20240216,092000,5976652200,34000,34000,34050,33950,1895
|
|
20240216,091900,5912232100,34000,33900,34150,33900,5341
|
|
20240216,091800,5730341900,33950,34050,34100,33800,5170
|
|
20240216,091700,5554664000,34150,34000,34200,34000,10709
|
|
20240216,091600,5189811750,33950,33750,33950,33600,12426
|
|
20240216,091500,4770367850,33750,33800,33800,33700,1461
|
|
20240216,091400,4721029750,33750,33750,33800,33750,4530
|
|
20240216,091300,4567966150,33750,33700,33800,33650,3422
|
|
20240216,091200,4452527200,33700,33650,33800,33600,3358
|
|
20240216,091100,4339365050,33550,33500,33750,33400,8923
|
|
20240216,091000,4040380650,33550,33800,33850,33500,11387
|
|
20240216,090900,3656629150,33800,33900,33900,33800,6552
|
|
20240216,090800,3434857650,33900,33900,34000,33850,3659
|
|
20240216,090700,3310722600,33950,34100,34200,33950,9823
|
|
20240216,090600,2976032000,34150,33850,34150,33800,11557
|
|
20240216,090500,2582803700,33800,33950,33950,33800,8412
|
|
20240216,090400,2297917900,33950,34000,34000,33900,2813
|
|
20240216,090300,2202397850,34000,33900,34000,33850,5948
|
|
20240216,090200,2000590050,33950,34000,34000,33750,12030
|
|
20240216,090100,1593211300,34000,34250,34300,33900,17244
|
|
20240216,090000,1005420800,34250,34250,34300,34000,29383
|