587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,184300,15970330050,37800,37800,37800,37800,0
|
|
20240223,184200,15970330050,37800,37800,37800,37800,0
|
|
20240223,184100,15970330050,37800,37800,37800,37800,0
|
|
20240223,184000,15970330050,37800,37800,37800,37800,0
|
|
20240223,183900,15970330050,37800,37800,37800,37800,0
|
|
20240223,183800,15970330050,37800,37800,37800,37800,0
|
|
20240223,183700,15970330050,37800,37800,37800,37800,0
|
|
20240223,183600,15970330050,37800,37800,37800,37800,0
|
|
20240223,183500,15970330050,37800,37800,37800,37800,0
|
|
20240223,183400,15970330050,37800,37800,37800,37800,0
|
|
20240223,183300,15970330050,37800,37800,37800,37800,0
|
|
20240223,183200,15970330050,37800,37800,37800,37800,0
|
|
20240223,183100,15970330050,37800,37800,37800,37800,0
|
|
20240223,183000,15970330050,37800,37800,37800,37800,0
|
|
20240223,182900,15970330050,37800,37800,37800,37800,0
|
|
20240223,182800,15970330050,37800,37800,37800,37800,0
|
|
20240223,182700,15970330050,37800,37800,37800,37800,0
|
|
20240223,182600,15970330050,37800,37800,37800,37800,0
|
|
20240223,182500,15970330050,37800,37800,37800,37800,0
|
|
20240223,182400,15970330050,37800,37800,37800,37800,0
|
|
20240223,182300,15970330050,37800,37800,37800,37800,0
|
|
20240223,182200,15970330050,37800,37800,37800,37800,0
|
|
20240223,182100,15970330050,37800,37800,37800,37800,0
|
|
20240223,182000,15970330050,37800,37800,37800,37800,0
|
|
20240223,181900,15970330050,37800,37800,37800,37800,0
|
|
20240223,181800,15970330050,37800,37800,37800,37800,0
|
|
20240223,181700,15970330050,37800,37800,37800,37800,0
|
|
20240223,181600,15970330050,37800,37800,37800,37800,0
|
|
20240223,181500,15970330050,37800,37800,37800,37800,0
|
|
20240223,181400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,181300,15970330050,37800,37800,37800,37800,0
|
|
20240223,181200,15970330050,37800,37800,37800,37800,0
|
|
20240223,181100,15970330050,37800,37800,37800,37800,0
|
|
20240223,181000,15970330050,37800,37800,37800,37800,0
|
|
20240223,180900,15970330050,37800,37800,37800,37800,0
|
|
20240223,180800,15970330050,37800,37800,37800,37800,0
|
|
20240223,180700,15970330050,37800,37800,37800,37800,0
|
|
20240223,180600,15970330050,37800,37800,37800,37800,0
|
|
20240223,180500,15970330050,37800,37800,37800,37800,0
|
|
20240223,180400,15970330050,37800,37800,37800,37800,0
|
|
20240223,180300,15970330050,37800,37800,37800,37800,0
|
|
20240223,180200,15970330050,37800,37800,37800,37800,0
|
|
20240223,180100,15970330050,37800,37800,37800,37800,0
|
|
20240223,180000,15970330050,37800,37800,37800,37800,0
|
|
20240223,175900,15970330050,37800,37800,37800,37800,0
|
|
20240223,175800,15970330050,37800,37800,37800,37800,0
|
|
20240223,175700,15970330050,37800,37800,37800,37800,0
|
|
20240223,175600,15970330050,37800,37800,37800,37800,0
|
|
20240223,175500,15970330050,37800,37800,37800,37800,0
|
|
20240223,175400,15970330050,37800,37800,37800,37800,0
|
|
20240223,175300,15970330050,37800,37800,37800,37800,0
|
|
20240223,175200,15970330050,37800,37800,37800,37800,0
|
|
20240223,175100,15970330050,37800,37800,37800,37800,0
|
|
20240223,175000,15970330050,37800,37800,37800,37800,0
|
|
20240223,174900,15970330050,37800,37800,37800,37800,0
|
|
20240223,174800,15970330050,37800,37800,37800,37800,0
|
|
20240223,174700,15970330050,37800,37800,37800,37800,0
|
|
20240223,174600,15970330050,37800,37800,37800,37800,0
|
|
20240223,174500,15970330050,37800,37800,37800,37800,0
|
|
20240223,174400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,174300,15970330050,37800,37800,37800,37800,0
|
|
20240223,174200,15970330050,37800,37800,37800,37800,0
|
|
20240223,174100,15970330050,37800,37800,37800,37800,0
|
|
20240223,174000,15970330050,37800,37800,37800,37800,0
|
|
20240223,173900,15970330050,37800,37800,37800,37800,0
|
|
20240223,173800,15970330050,37800,37800,37800,37800,0
|
|
20240223,173700,15970330050,37800,37800,37800,37800,0
|
|
20240223,173600,15970330050,37800,37800,37800,37800,0
|
|
20240223,173500,15970330050,37800,37800,37800,37800,0
|
|
20240223,173400,15970330050,37800,37800,37800,37800,0
|
|
20240223,173300,15970330050,37800,37800,37800,37800,0
|
|
20240223,173200,15970330050,37800,37800,37800,37800,0
|
|
20240223,173100,15970330050,37800,37800,37800,37800,0
|
|
20240223,173000,15970330050,37800,37800,37800,37800,0
|
|
20240223,172900,15970330050,37800,37800,37800,37800,0
|
|
20240223,172800,15970330050,37800,37800,37800,37800,0
|
|
20240223,172700,15970330050,37800,37800,37800,37800,0
|
|
20240223,172600,15970330050,37800,37800,37800,37800,0
|
|
20240223,172500,15970330050,37800,37800,37800,37800,0
|
|
20240223,172400,15970330050,37800,37800,37800,37800,0
|
|
20240223,172300,15970330050,37800,37800,37800,37800,0
|
|
20240223,172200,15970330050,37800,37800,37800,37800,0
|
|
20240223,172100,15970330050,37800,37800,37800,37800,0
|
|
20240223,172000,15970330050,37800,37800,37800,37800,0
|
|
20240223,171900,15970330050,37800,37800,37800,37800,0
|
|
20240223,171800,15970330050,37800,37800,37800,37800,0
|
|
20240223,171700,15970330050,37800,37800,37800,37800,0
|
|
20240223,171600,15970330050,37800,37800,37800,37800,0
|
|
20240223,171500,15970330050,37800,37800,37800,37800,0
|
|
20240223,171400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,171300,15970330050,37800,37800,37800,37800,0
|
|
20240223,171200,15970330050,37800,37800,37800,37800,0
|
|
20240223,171100,15970330050,37800,37800,37800,37800,0
|
|
20240223,171000,15970330050,37800,37800,37800,37800,0
|
|
20240223,170900,15970330050,37800,37800,37800,37800,0
|
|
20240223,170800,15970330050,37800,37800,37800,37800,0
|
|
20240223,170700,15970330050,37800,37800,37800,37800,0
|
|
20240223,170600,15970330050,37800,37800,37800,37800,0
|
|
20240223,170500,15970330050,37800,37800,37800,37800,0
|
|
20240223,170400,15970330050,37800,37800,37800,37800,0
|
|
20240223,170300,15970330050,37800,37800,37800,37800,0
|
|
20240223,170200,15970330050,37800,37800,37800,37800,0
|
|
20240223,170100,15970330050,37800,37800,37800,37800,0
|
|
20240223,170000,15970330050,37800,37800,37800,37800,0
|
|
20240223,165900,15970330050,37800,37800,37800,37800,0
|
|
20240223,165800,15970330050,37800,37800,37800,37800,0
|
|
20240223,165700,15970330050,37800,37800,37800,37800,0
|
|
20240223,165600,15970330050,37800,37800,37800,37800,0
|
|
20240223,165500,15970330050,37800,37800,37800,37800,0
|
|
20240223,165400,15970330050,37800,37800,37800,37800,0
|
|
20240223,165300,15970330050,37800,37800,37800,37800,0
|
|
20240223,165200,15970330050,37800,37800,37800,37800,0
|
|
20240223,165100,15970330050,37800,37800,37800,37800,0
|
|
20240223,165000,15970330050,37800,37800,37800,37800,0
|
|
20240223,164900,15970330050,37800,37800,37800,37800,0
|
|
20240223,164800,15970330050,37800,37800,37800,37800,0
|
|
20240223,164700,15970330050,37800,37800,37800,37800,0
|
|
20240223,164600,15970330050,37800,37800,37800,37800,0
|
|
20240223,164500,15970330050,37800,37800,37800,37800,0
|
|
20240223,164400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,164300,15970330050,37800,37800,37800,37800,0
|
|
20240223,164200,15970330050,37800,37800,37800,37800,0
|
|
20240223,164100,15970330050,37800,37800,37800,37800,0
|
|
20240223,164000,15970330050,37800,37800,37800,37800,0
|
|
20240223,163900,15970330050,37800,37800,37800,37800,0
|
|
20240223,163800,15970330050,37800,37800,37800,37800,0
|
|
20240223,163700,15970330050,37800,37800,37800,37800,0
|
|
20240223,163600,15970330050,37800,37800,37800,37800,0
|
|
20240223,163500,15970330050,37800,37800,37800,37800,0
|
|
20240223,163400,15970330050,37800,37800,37800,37800,0
|
|
20240223,163300,15970330050,37800,37800,37800,37800,0
|
|
20240223,163200,15970330050,37800,37800,37800,37800,0
|
|
20240223,163100,15970330050,37800,37800,37800,37800,0
|
|
20240223,163000,15970330050,37800,37800,37800,37800,0
|
|
20240223,162900,15970330050,37800,37800,37800,37800,0
|
|
20240223,162800,15970330050,37800,37800,37800,37800,0
|
|
20240223,162700,15970330050,37800,37800,37800,37800,0
|
|
20240223,162600,15970330050,37800,37800,37800,37800,0
|
|
20240223,162500,15970330050,37800,37800,37800,37800,0
|
|
20240223,162400,15970330050,37800,37800,37800,37800,0
|
|
20240223,162300,15970330050,37800,37800,37800,37800,0
|
|
20240223,162200,15970330050,37800,37800,37800,37800,0
|
|
20240223,162100,15970330050,37800,37800,37800,37800,0
|
|
20240223,162000,15970330050,37800,37800,37800,37800,0
|
|
20240223,161900,15970330050,37800,37800,37800,37800,0
|
|
20240223,161800,15970330050,37800,37800,37800,37800,0
|
|
20240223,161700,15970330050,37800,37800,37800,37800,0
|
|
20240223,161600,15970330050,37800,37800,37800,37800,0
|
|
20240223,161500,15970330050,37800,37800,37800,37800,0
|
|
20240223,161400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,161300,15970330050,37800,37800,37800,37800,0
|
|
20240223,161200,15970330050,37800,37800,37800,37800,0
|
|
20240223,161100,15970330050,37800,37800,37800,37800,0
|
|
20240223,161000,15970330050,37800,37800,37800,37800,0
|
|
20240223,160900,15970330050,37800,37800,37800,37800,0
|
|
20240223,160800,15970330050,37800,37800,37800,37800,0
|
|
20240223,160700,15970330050,37800,37800,37800,37800,0
|
|
20240223,160600,15970330050,37800,37800,37800,37800,0
|
|
20240223,160500,15970330050,37800,37800,37800,37800,0
|
|
20240223,160400,15970330050,37800,37800,37800,37800,0
|
|
20240223,160300,15970330050,37800,37800,37800,37800,0
|
|
20240223,160200,15970330050,37800,37800,37800,37800,0
|
|
20240223,160100,15970330050,37800,37800,37800,37800,0
|
|
20240223,160000,15970330050,37800,37800,37800,37800,0
|
|
20240223,155900,15970330050,37800,37800,37800,37800,0
|
|
20240223,155800,15970330050,37800,37800,37800,37800,0
|
|
20240223,155700,15970330050,37800,37800,37800,37800,0
|
|
20240223,155600,15970330050,37800,37800,37800,37800,0
|
|
20240223,155500,15970330050,37800,37800,37800,37800,0
|
|
20240223,155400,15970330050,37800,37800,37800,37800,0
|
|
20240223,155300,15970330050,37800,37800,37800,37800,0
|
|
20240223,155200,15970330050,37800,37800,37800,37800,0
|
|
20240223,155100,15970330050,37800,37800,37800,37800,0
|
|
20240223,155000,15970330050,37800,37800,37800,37800,0
|
|
20240223,154900,15970330050,37800,37800,37800,37800,0
|
|
20240223,154800,15970330050,37800,37800,37800,37800,0
|
|
20240223,154700,15970330050,37800,37800,37800,37800,0
|
|
20240223,154600,15970330050,37800,37800,37800,37800,0
|
|
20240223,154500,15970330050,37800,37800,37800,37800,0
|
|
20240223,154400,15970330050,37800,37800,37800,37800,8579
|
|
20240223,154300,15970330050,37800,37800,37800,37800,0
|
|
20240223,154200,15970330050,37800,37800,37800,37800,0
|
|
20240223,154100,15970330050,37800,37800,37800,37800,0
|
|
20240223,154000,15970330050,37800,37800,37800,37800,0
|
|
20240223,153900,15970330050,37800,37800,37800,37800,0
|
|
20240223,153800,15970330050,37800,37800,37800,37800,0
|
|
20240223,153700,15970330050,37800,37800,37800,37800,0
|
|
20240223,153600,15970330050,37800,37800,37800,37800,0
|
|
20240223,153500,15970330050,37800,37800,37800,37800,0
|
|
20240223,153400,15970330050,37800,37800,37800,37800,0
|
|
20240223,153300,15970330050,37800,37800,37800,37800,0
|
|
20240223,153200,15970330050,37800,37800,37800,37800,0
|
|
20240223,153100,15970330050,37800,37800,37800,37800,0
|
|
20240223,153000,15970330050,37800,37800,37800,37800,8579
|
|
20240223,152900,15646043850,37600,37600,37600,37600,0
|
|
20240223,152800,15646043850,37600,37600,37600,37600,0
|
|
20240223,152700,15646043850,37600,37600,37600,37600,0
|
|
20240223,152600,15646043850,37600,37600,37600,37600,0
|
|
20240223,152500,15646043850,37600,37600,37600,37600,0
|
|
20240223,152400,15646043850,37600,37600,37600,37600,0
|
|
20240223,152300,15646043850,37600,37600,37600,37600,0
|
|
20240223,152200,15646043850,37600,37600,37600,37600,0
|
|
20240223,152100,15646043850,37600,37600,37600,37600,0
|
|
20240223,152000,15646043850,37600,37600,37600,37600,0
|
|
20240223,151900,15646043850,37600,37600,37600,37550,867
|
|
20240223,151800,15613467400,37600,37550,37600,37500,2009
|
|
20240223,151700,15538062000,37600,37500,37600,37500,4294
|
|
20240223,151600,15376720200,37500,37500,37550,37500,850
|
|
20240223,151500,15344843250,37450,37450,37500,37450,1487
|
|
20240223,151400,15289147500,37450,37400,37450,37400,2022
|
|
20240223,151300,15213426800,37400,37400,37450,37400,223
|
|
20240223,151200,15205086450,37400,37400,37450,37350,256
|
|
20240223,151100,15195510950,37400,37400,37450,37350,1307
|
|
20240223,151000,15146646550,37450,37400,37450,37400,612
|
|
20240223,150900,15123751950,37400,37500,37500,37400,679
|
|
20240223,150800,15098330750,37500,37550,37550,37400,420
|
|
20240223,150700,15082602800,37550,37500,37550,37450,1770
|
|
20240223,150600,15016236000,37500,37450,37550,37450,1590
|
|
20240223,150500,14956672150,37450,37500,37500,37450,1039
|
|
20240223,150400,14917711000,37500,37500,37500,37450,672
|
|
20240223,150300,14892540950,37500,37500,37550,37450,441
|
|
20240223,150200,14876005700,37500,37500,37550,37500,366
|
|
20240223,150100,14862277350,37550,37550,37550,37500,160
|
|
20240223,150000,14856271700,37550,37600,37600,37500,775
|
|
20240223,145900,14827200100,37550,37550,37600,37450,436
|
|
20240223,145800,14810848600,37550,37600,37600,37500,904
|
|
20240223,145700,14776913250,37600,37550,37600,37550,192
|
|
20240223,145600,14769698350,37550,37500,37600,37500,366
|
|
20240223,145500,14755958050,37550,37500,37600,37500,1544
|
|
20240223,145400,14698040500,37500,37600,37600,37500,1328
|
|
20240223,145300,14648209450,37600,37600,37600,37550,52
|
|
20240223,145200,14646254600,37600,37500,37600,37500,352
|
|
20240223,145100,14633027950,37550,37550,37550,37500,571
|
|
20240223,145000,14611608200,37550,37600,37600,37500,862
|
|
20240223,144900,14579218000,37600,37600,37600,37550,605
|
|
20240223,144800,14556480350,37550,37550,37600,37550,582
|
|
20240223,144700,14534608550,37550,37500,37550,37500,2197
|
|
20240223,144600,14452201150,37500,37350,37500,37300,4839
|
|
20240223,144500,14271082250,37350,37350,37400,37350,990
|
|
20240223,144400,14234104550,37350,37350,37400,37350,145
|
|
20240223,144300,14228687700,37350,37350,37350,37300,665
|
|
20240223,144200,14203852500,37350,37350,37350,37300,269
|
|
20240223,144100,14193805400,37300,37350,37350,37300,75
|
|
20240223,144000,14191004200,37300,37400,37400,37300,1112
|
|
20240223,143900,14149506950,37350,37350,37400,37350,886
|
|
20240223,143800,14116414650,37300,37350,37400,37300,276
|
|
20240223,143700,14106110950,37350,37300,37350,37300,1112
|
|
20240223,143600,14064577950,37300,37300,37350,37300,151
|
|
20240223,143500,14058945500,37300,37350,37350,37300,256
|
|
20240223,143400,14049395300,37300,37250,37300,37250,425
|
|
20240223,143300,14033543400,37300,37300,37350,37300,556
|
|
20240223,143200,14012804450,37300,37300,37350,37300,133
|
|
20240223,143100,14007843450,37300,37300,37350,37300,618
|
|
20240223,143000,13984791850,37300,37350,37350,37300,3
|
|
20240223,142900,13984679900,37300,37300,37400,37300,844
|
|
20240223,142800,13953190250,37350,37350,37350,37300,228
|
|
20240223,142700,13944679000,37300,37350,37350,37300,382
|
|
20240223,142600,13930423900,37300,37400,37400,37300,200
|
|
20240223,142500,13922953850,37350,37400,37400,37350,250
|
|
20240223,142400,13913612800,37350,37400,37450,37350,145
|
|
20240223,142300,13908190150,37400,37450,37450,37400,111
|
|
20240223,142200,13904036950,37350,37400,37400,37300,1672
|
|
20240223,142100,13841511550,37300,37300,37400,37300,495
|
|
20240223,142000,13823040750,37400,37350,37400,37300,730
|
|
20240223,141900,13795767850,37300,37300,37350,37250,161
|
|
20240223,141800,13789760050,37250,37300,37350,37250,316
|
|
20240223,141700,13777979600,37250,37300,37300,37250,303
|
|
20240223,141600,13766690300,37300,37350,37350,37250,987
|
|
20240223,141500,13729868350,37350,37350,37350,37300,57
|
|
20240223,141400,13727741250,37300,37300,37350,37300,95
|
|
20240223,141300,13724195400,37300,37300,37350,37300,93
|
|
20240223,141200,13720726200,37300,37300,37350,37300,296
|
|
20240223,141100,13709681050,37350,37350,37350,37300,169
|
|
20240223,141000,13703369250,37350,37200,37400,37200,941
|
|
20240223,140900,13668246450,37200,37250,37300,37200,500
|
|
20240223,140800,13649614050,37250,37250,37300,37200,366
|
|
20240223,140700,13635995450,37200,37250,37300,37200,133
|
|
20240223,140600,13631046350,37300,37250,37300,37200,145
|
|
20240223,140500,13625650350,37250,37200,37250,37200,1726
|
|
20240223,140400,13561433650,37200,37300,37300,37200,711
|
|
20240223,140300,13534956300,37300,37300,37300,37250,32
|
|
20240223,140200,13533764100,37250,37300,37300,37250,187
|
|
20240223,140100,13526789200,37300,37350,37350,37250,201
|
|
20240223,140000,13519288800,37400,37350,37400,37350,37
|
|
20240223,135900,13517906400,37350,37400,37400,37350,30
|
|
20240223,135800,13516785250,37400,37350,37400,37350,88
|
|
20240223,135700,13513497200,37350,37350,37350,37350,57
|
|
20240223,135600,13511368250,37350,37350,37350,37300,163
|
|
20240223,135500,13505280550,37350,37350,37400,37250,759
|
|
20240223,135400,13476958150,37400,37400,37400,37350,82
|
|
20240223,135300,13473891550,37350,37350,37400,37350,161
|
|
20240223,135200,13467877950,37350,37400,37400,37350,11
|
|
20240223,135100,13467466800,37350,37350,37350,37300,217
|
|
20240223,135000,13459361950,37300,37250,37350,37250,152
|
|
20240223,134900,13453694100,37250,37300,37300,37250,345
|
|
20240223,134800,13440839600,37300,37300,37300,37250,281
|
|
20240223,134700,13430365100,37250,37300,37350,37250,412
|
|
20240223,134600,13414997450,37300,37350,37350,37300,433
|
|
20240223,134500,13398844400,37300,37300,37350,37300,670
|
|
20240223,134400,13373840100,37300,37350,37350,37300,140
|
|
20240223,134300,13368612700,37300,37300,37300,37250,445
|
|
20240223,134200,13352021250,37300,37350,37350,37250,256
|
|
20240223,134100,13342472650,37300,37400,37400,37300,187
|
|
20240223,134000,13335481850,37400,37350,37450,37350,718
|
|
20240223,133900,13308627700,37350,37350,37350,37350,8
|
|
20240223,133800,13308328900,37450,37400,37450,37400,1275
|
|
20240223,133700,13260634050,37350,37350,37350,37350,70
|
|
20240223,133600,13258019550,37350,37300,37400,37300,462
|
|
20240223,133500,13240782550,37400,37400,37400,37300,1073
|
|
20240223,133400,13200707450,37400,37400,37400,37350,20
|
|
20240223,133300,13199959600,37400,37400,37400,37350,36
|
|
20240223,133200,13198613700,37400,37400,37400,37400,509
|
|
20240223,133100,13179577100,37400,37450,37500,37400,735
|
|
20240223,133000,13152047300,37450,37400,37450,37400,220
|
|
20240223,132900,13143811750,37450,37450,37450,37450,79
|
|
20240223,132800,13140853200,37450,37450,37450,37400,828
|
|
20240223,132700,13109847450,37450,37400,37450,37400,630
|
|
20240223,132600,13086284450,37400,37350,37400,37350,1710
|
|
20240223,132500,13022330500,37400,37300,37400,37300,886
|
|
20240223,132400,12989268100,37300,37300,37300,37300,81
|
|
20240223,132300,12986246800,37300,37350,37350,37300,208
|
|
20240223,132200,12978488000,37300,37300,37300,37300,5
|
|
20240223,132100,12978301500,37350,37350,37350,37250,27
|
|
20240223,132000,12977293850,37250,37250,37350,37200,1308
|
|
20240223,131900,12928560900,37250,37300,37300,37250,783
|
|
20240223,131800,12899381850,37350,37250,37350,37250,630
|
|
20240223,131700,12875885200,37250,37250,37300,37250,184
|
|
20240223,131600,12869030850,37250,37300,37300,37250,252
|
|
20240223,131500,12859641900,37300,37300,37350,37300,429
|
|
20240223,131400,12843640150,37250,37300,37300,37250,99
|
|
20240223,131300,12839951650,37300,37300,37300,37250,90
|
|
20240223,131200,12836596850,37300,37350,37350,37300,462
|
|
20240223,131100,12819362950,37300,37400,37450,37300,1637
|
|
20240223,131000,12758164850,37450,37450,37500,37400,1436
|
|
20240223,130900,12704391500,37450,37400,37450,37350,920
|
|
20240223,130800,12669957450,37400,37350,37400,37350,650
|
|
20240223,130700,12645679700,37350,37300,37350,37300,54
|
|
20240223,130600,12643665400,37300,37250,37300,37250,583
|
|
20240223,130500,12621946650,37250,37300,37300,37250,96
|
|
20240223,130400,12618370600,37300,37300,37300,37250,285
|
|
20240223,130300,12607742650,37300,37300,37300,37300,60
|
|
20240223,130200,12605504650,37350,37300,37350,37300,358
|
|
20240223,130100,12592147850,37300,37150,37300,37150,1103
|
|
20240223,130000,12551061650,37150,37250,37250,37150,767
|
|
20240223,125900,12522527250,37250,37250,37250,37200,1220
|
|
20240223,125800,12477083950,37200,37250,37250,37200,134
|
|
20240223,125700,12472098800,37200,37200,37200,37200,111
|
|
20240223,125600,12467969600,37200,37200,37250,37200,116
|
|
20240223,125500,12463654200,37250,37200,37250,37200,170
|
|
20240223,125400,12457328300,37200,37200,37250,37200,14
|
|
20240223,125300,12456807400,37200,37200,37200,37100,44
|
|
20240223,125200,12455173300,37100,37250,37250,36950,801
|
|
20240223,125100,12425501600,37250,37300,37400,37250,814
|
|
20240223,125000,12395095100,37300,37200,37400,37200,3834
|
|
20240223,124900,12252112200,37150,36950,37200,36900,3098
|
|
20240223,124800,12137189100,36950,36900,37000,36900,115
|
|
20240223,124700,12132938450,36950,36900,36950,36900,12
|
|
20240223,124600,12132495500,36900,36950,36950,36900,292
|
|
20240223,124500,12121718200,36950,36900,36950,36900,354
|
|
20240223,124400,12108646850,36950,36950,36950,36900,178
|
|
20240223,124300,12102070250,36950,36900,36950,36900,476
|
|
20240223,124200,12084486550,36900,36900,36950,36900,1111
|
|
20240223,124100,12043478350,36900,37000,37000,36850,9
|
|
20240223,124000,12043145600,37050,36900,37050,36850,725
|
|
20240223,123900,12016404100,36900,37050,37050,36850,3492
|
|
20240223,123800,11887447400,37050,37050,37050,37000,245
|
|
20240223,123700,11878376600,37050,37050,37100,37050,143
|
|
20240223,123600,11873078050,37050,37000,37050,37000,1388
|
|
20240223,123500,11821706550,37000,36950,37000,36950,75
|
|
20240223,123400,11818934600,36950,36950,36950,36950,20
|
|
20240223,123300,11818195600,37000,37000,37000,37000,40
|
|
20240223,123200,11816715600,36900,36950,36950,36900,204
|
|
20240223,123100,11809178550,36950,36950,37000,36900,646
|
|
20240223,123000,11785309700,37000,36950,37000,36950,117
|
|
20240223,122900,11780981050,36950,37050,37050,36950,106
|
|
20240223,122800,11777063650,36950,37000,37000,36950,97
|
|
20240223,122700,11773477900,37000,37000,37050,37000,399
|
|
20240223,122600,11758713250,37000,37050,37050,37000,76
|
|
20240223,122500,11755899500,37050,37050,37050,37000,126
|
|
20240223,122400,11751237100,37000,37050,37050,37000,105
|
|
20240223,122300,11747347100,37050,37000,37050,37000,447
|
|
20240223,122200,11730807800,37000,37000,37000,36950,172
|
|
20240223,122100,11724447950,37000,37000,37000,36950,125
|
|
20240223,122000,11719823200,37000,36950,37000,36900,206
|
|
20240223,121900,11712210300,36950,36950,36950,36950,181
|
|
20240223,121800,11705522350,36950,36950,36950,36950,104
|
|
20240223,121700,11701679550,36950,37000,37000,36950,854
|
|
20240223,121600,11670122750,37000,37000,37000,37000,51
|
|
20240223,121500,11668235750,36950,36950,36950,36950,311
|
|
20240223,121400,11656744300,37000,36950,37000,36950,15
|
|
20240223,121300,11656189600,36950,37050,37050,36950,143
|
|
20240223,121200,11650893750,37050,37000,37050,37000,21
|
|
20240223,121100,11650116250,37000,37000,37000,37000,178
|
|
20240223,121000,11643530250,37000,37000,37000,36950,369
|
|
20240223,120900,11629887500,37000,37000,37050,37000,88
|
|
20240223,120800,11626631400,37000,37000,37050,36950,108
|
|
20240223,120700,11622634350,37000,37000,37000,36950,899
|
|
20240223,120600,11589389850,37050,37000,37050,37000,54
|
|
20240223,120500,11587390650,37000,37050,37050,37000,27
|
|
20240223,120400,11586391150,37100,37100,37100,37100,320
|
|
20240223,120300,11574519150,37100,37000,37100,36750,2825
|
|
20240223,120200,11470328800,37150,37100,37150,37000,797
|
|
20240223,120100,11440813600,37050,37150,37150,37050,1012
|
|
20240223,120000,11403279850,37150,37150,37150,37100,588
|
|
20240223,115900,11381438400,37150,37150,37150,37100,241
|
|
20240223,115800,11372485400,37150,37100,37150,37100,46
|
|
20240223,115700,11370778150,37150,37100,37150,37100,291
|
|
20240223,115600,11359969350,37100,37050,37100,37050,286
|
|
20240223,115500,11349359100,37050,37000,37050,37000,279
|
|
20240223,115400,11339029700,37050,37100,37100,37000,519
|
|
20240223,115300,11319822450,37150,37150,37150,37150,180
|
|
20240223,115200,11313135450,37100,37100,37100,37100,30
|
|
20240223,115100,11312022450,37100,37100,37150,37050,1297
|
|
20240223,115000,11263941650,37100,37150,37150,37100,173
|
|
20240223,114900,11257523000,37150,37150,37150,37100,156
|
|
20240223,114800,11251730100,37150,37100,37150,37050,332
|
|
20240223,114700,11239410450,37100,37100,37200,37100,589
|
|
20240223,114600,11217550900,37150,37150,37150,37150,243
|
|
20240223,114500,11208523450,37150,37200,37200,37150,64
|
|
20240223,114400,11206143500,37200,37200,37200,37150,57
|
|
20240223,114300,11204025450,37200,37150,37200,37150,414
|
|
20240223,114200,11188634400,37150,37150,37150,37100,361
|
|
20240223,114100,11175231750,37100,37100,37150,37100,712
|
|
20240223,114000,11148816500,37150,37100,37150,37100,414
|
|
20240223,113900,11133456000,37100,37100,37100,37050,226
|
|
20240223,113800,11125071450,37100,37100,37100,37000,158
|
|
20240223,113700,11119212250,37100,37100,37100,37100,821
|
|
20240223,113600,11088753150,37000,36950,37000,36950,403
|
|
20240223,113500,11073842600,37000,36950,37000,36950,359
|
|
20240223,113400,11060561350,36900,37000,37000,36900,999
|
|
20240223,113300,11023657900,37000,36950,37000,36950,21
|
|
20240223,113200,11022881250,37000,37000,37000,36950,138
|
|
20240223,113100,11017781800,36950,37000,37000,36950,109
|
|
20240223,113000,11013753750,36950,37000,37000,36950,161
|
|
20240223,112900,11007804050,36950,36950,37000,36950,243
|
|
20240223,112800,10998825100,37000,36950,37000,36900,1222
|
|
20240223,112700,10953682800,36950,37000,37000,36950,110
|
|
20240223,112600,10949615300,37000,36900,37000,36900,2351
|
|
20240223,112500,10862657300,36900,36950,37000,36900,631
|
|
20240223,112400,10839347050,37000,37100,37100,37000,1114
|
|
20240223,112300,10798122650,37100,37000,37100,37000,1838
|
|
20240223,112200,10730047850,37000,37000,37050,37000,219
|
|
20240223,112100,10721944250,37000,37050,37050,37000,57
|
|
20240223,112000,10719834650,37050,36950,37050,36950,485
|
|
20240223,111900,10701901750,36950,36900,37050,36900,592
|
|
20240223,111800,10680023650,36950,37050,37050,36900,354
|
|
20240223,111700,10666944900,37050,37100,37100,36900,477
|
|
20240223,111600,10649338350,37100,37100,37150,36800,5224
|
|
20240223,111500,10456776150,37100,37000,37100,37000,342
|
|
20240223,111400,10444095150,37000,37000,37050,36950,288
|
|
20240223,111300,10433435500,37000,37000,37000,37000,605
|
|
20240223,111200,10411050500,37000,37000,37150,36950,668
|
|
20240223,111100,10386359000,37150,37200,37200,36900,5071
|
|
20240223,111000,10198524950,37200,37200,37200,37150,137
|
|
20240223,110900,10193429150,37150,37250,37250,37100,771
|
|
20240223,110800,10164763800,37250,37200,37250,37200,197
|
|
20240223,110700,10157433150,37200,37050,37200,37050,783
|
|
20240223,110600,10128391250,37050,37050,37100,37050,1502
|
|
20240223,110500,10072741800,37100,37050,37100,37050,305
|
|
20240223,110400,10061438400,37050,37150,37150,37050,1406
|
|
20240223,110300,10009260850,37150,37250,37250,37150,1160
|
|
20240223,110200,9966124650,37250,37250,37250,37200,425
|
|
20240223,110100,9950294350,37250,37300,37300,37250,1324
|
|
20240223,110000,9900942800,37300,37400,37400,37300,1110
|
|
20240223,105900,9859465450,37400,37550,37550,37400,725
|
|
20240223,105800,9832308650,37600,37600,37600,37500,114
|
|
20240223,105700,9828023500,37600,37400,37600,37400,177
|
|
20240223,105600,9821385500,37500,37500,37500,37400,235
|
|
20240223,105500,9812573200,37500,37400,37500,37350,1922
|
|
20240223,105400,9740736700,37400,37350,37400,37300,1052
|
|
20240223,105300,9701441050,37350,37550,37550,37350,931
|
|
20240223,105200,9666601550,37550,37650,37650,37500,1072
|
|
20240223,105100,9626323800,37650,37550,37650,37550,248
|
|
20240223,105000,9616992750,37550,37500,37550,37350,226
|
|
20240223,104900,9608516450,37700,37350,37700,37300,2059
|
|
20240223,104800,9531371600,37350,37550,37550,37350,947
|
|
20240223,104700,9495905650,37550,37600,37650,37550,1676
|
|
20240223,104600,9432870900,37650,37650,37700,37600,751
|
|
20240223,104500,9404601400,37650,37650,37700,37600,1161
|
|
20240223,104400,9360897000,37700,37850,37850,37600,5665
|
|
20240223,104300,9147061200,37850,37800,37850,37750,1580
|
|
20240223,104200,9087327050,37750,37700,37800,37700,2954
|
|
20240223,104100,8975903300,37700,37700,37750,37650,3063
|
|
20240223,104000,8860502300,37700,37850,37900,37700,3268
|
|
20240223,103900,8737014750,37850,37800,37850,37800,3729
|
|
20240223,103800,8595983650,37850,37600,37900,37600,4786
|
|
20240223,103700,8415190950,37650,37600,37650,37550,2496
|
|
20240223,103600,8321328600,37600,37450,37600,37450,3064
|
|
20240223,103500,8206431050,37450,37400,37500,37350,1653
|
|
20240223,103400,8144576600,37400,37350,37400,37300,771
|
|
20240223,103300,8115779100,37350,37300,37350,37300,1532
|
|
20240223,103200,8058603300,37250,37200,37300,37200,1178
|
|
20240223,103100,8014725000,37200,37150,37250,37100,1956
|
|
20240223,103000,7941939200,37150,37150,37200,37150,228
|
|
20240223,102900,7933468500,37150,37200,37200,37150,162
|
|
20240223,102800,7927448650,37150,37150,37200,37150,554
|
|
20240223,102700,7906866400,37150,37150,37200,37150,1652
|
|
20240223,102600,7845492850,37150,37200,37200,37150,612
|
|
20240223,102500,7822732050,37200,37200,37200,37200,841
|
|
20240223,102400,7791446850,37150,37200,37200,37150,209
|
|
20240223,102300,7783674100,37150,37150,37200,37100,460
|
|
20240223,102200,7766596200,37100,37100,37200,37100,420
|
|
20240223,102100,7750994700,37100,37100,37150,37100,383
|
|
20240223,102000,7736783350,37150,37150,37200,37100,918
|
|
20240223,101900,7702691800,37150,37150,37200,37100,877
|
|
20240223,101800,7670097650,37150,37200,37250,37150,1223
|
|
20240223,101700,7624596000,37200,37150,37250,37000,1890
|
|
20240223,101600,7554342700,37150,36850,37200,36850,3752
|
|
20240223,101500,7415507800,36900,36900,36950,36900,177
|
|
20240223,101400,7408975550,36950,36950,36950,36900,1623
|
|
20240223,101300,7349078650,36900,36950,37000,36900,924
|
|
20240223,101200,7314949400,36950,37000,37000,36900,396
|
|
20240223,101100,7300301400,37000,36950,37000,36900,386
|
|
20240223,101000,7286044250,36950,36950,36950,36900,410
|
|
20240223,100900,7270909350,36900,36950,36950,36900,506
|
|
20240223,100800,7252226800,36950,36950,37000,36900,780
|
|
20240223,100700,7223404150,36950,37000,37100,36950,1185
|
|
20240223,100600,7179559900,37050,37000,37100,37000,553
|
|
20240223,100500,7159064500,37000,37100,37100,37000,349
|
|
20240223,100400,7146136350,37100,37000,37100,36900,930
|
|
20240223,100300,7111685150,37000,37050,37200,37000,2464
|
|
20240223,100200,7020230450,37050,36900,37050,36900,1452
|
|
20240223,100100,6966529950,36900,36950,36950,36900,1350
|
|
20240223,100000,6916709900,36950,36950,37000,36900,1483
|
|
20240223,095900,6861914750,37000,36800,37000,36750,6889
|
|
20240223,095800,6607648100,36800,36800,36800,36750,77
|
|
20240223,095700,6604815650,36800,36800,36800,36750,793
|
|
20240223,095600,6575653400,36800,36800,36800,36750,352
|
|
20240223,095500,6562712750,36800,36750,36800,36700,781
|
|
20240223,095400,6534008550,36750,36750,36750,36700,378
|
|
20240223,095300,6520121800,36800,36750,36850,36750,920
|
|
20240223,095200,6486264250,36800,36650,36800,36600,3094
|
|
20240223,095100,6372648550,36700,36800,36800,36550,2714
|
|
20240223,095000,6273052200,36800,36700,36800,36700,1253
|
|
20240223,094900,6226956200,36750,36700,36750,36650,796
|
|
20240223,094800,6197762500,36650,36650,36700,36600,677
|
|
20240223,094700,6172938950,36550,36550,36650,36350,857
|
|
20240223,094600,6141602550,36550,36450,36550,36350,2818
|
|
20240223,094500,6038964650,36450,36500,36500,36450,524
|
|
20240223,094400,6019862450,36500,36500,36500,36400,704
|
|
20240223,094300,5994216850,36400,36350,36500,36300,3394
|
|
20240223,094200,5870706250,36350,36400,36400,36350,246
|
|
20240223,094100,5861763550,36400,36350,36450,36350,1013
|
|
20240223,094000,5824897450,36400,36250,36400,36250,2234
|
|
20240223,093900,5743615100,36300,36250,36350,36200,3305
|
|
20240223,093800,5623848500,36250,36350,36400,36250,6554
|
|
20240223,093700,5385953100,36350,36450,36450,36350,1324
|
|
20240223,093600,5337757100,36500,36400,36550,36400,2573
|
|
20240223,093500,5243962450,36350,36400,36450,36350,4198
|
|
20240223,093400,5091209850,36400,36500,36500,36400,762
|
|
20240223,093300,5063437800,36500,36450,36500,36450,1473
|
|
20240223,093200,5009746250,36500,36500,36550,36500,796
|
|
20240223,093100,4980691250,36500,36550,36550,36450,2391
|
|
20240223,093000,4893375450,36550,36600,36600,36500,1797
|
|
20240223,092900,4827700200,36600,36450,36600,36450,274
|
|
20240223,092800,4817684850,36450,36500,36650,36450,2831
|
|
20240223,092700,4714296300,36600,36600,36600,36450,1468
|
|
20240223,092600,4660690850,36600,36650,36650,36600,1081
|
|
20240223,092500,4621123350,36700,36750,36800,36600,2216
|
|
20240223,092400,4539740800,36750,36800,36800,36700,353
|
|
20240223,092300,4526771650,36800,36900,36900,36650,1185
|
|
20240223,092200,4483148400,36900,36850,36900,36750,1175
|
|
20240223,092100,4439849900,36850,36600,36900,36600,3152
|
|
20240223,092000,4324202900,36500,36650,36650,36450,1856
|
|
20240223,091900,4256334650,36650,36600,36700,36550,1134
|
|
20240223,091800,4214800100,36600,36400,36650,36400,2373
|
|
20240223,091700,4128105650,36400,36200,36450,36200,4334
|
|
20240223,091600,3970427350,36200,36350,36450,36200,7577
|
|
20240223,091500,3695435250,36300,36400,36450,36250,3878
|
|
20240223,091400,3554579450,36300,36600,36600,36300,14193
|
|
20240223,091300,3037259150,36600,36800,36800,36550,2587
|
|
20240223,091200,2942493150,36750,36700,36800,36650,4427
|
|
20240223,091100,2779989350,36700,36700,36800,36550,3000
|
|
20240223,091000,2670043550,36650,36650,36800,36550,5178
|
|
20240223,090900,2480330600,36600,36900,37000,36600,4740
|
|
20240223,090800,2305597300,36900,36650,36900,36650,7194
|
|
20240223,090700,2041510200,36600,36850,36850,36600,5343
|
|
20240223,090600,1845350450,36800,36800,36950,36700,6480
|
|
20240223,090500,1606608200,36750,37000,37100,36750,6113
|
|
20240223,090400,1381069000,37000,37100,37150,36900,11084
|
|
20240223,090300,970574350,37100,37100,37300,37050,3258
|
|
20240223,090200,849587200,37100,37450,37500,37100,7805
|
|
20240223,090100,558586050,37400,37400,37600,37350,2608
|
|
20240223,090000,460826150,37400,37200,37500,37150,11819
|