619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,191500,99354549400,33650,33650,33650,33650,0
|
|
20240213,191400,99354549400,33650,33650,33650,33650,0
|
|
20240213,191300,99354549400,33650,33650,33650,33650,0
|
|
20240213,191200,99354549400,33650,33650,33650,33650,0
|
|
20240213,191100,99354549400,33650,33650,33650,33650,0
|
|
20240213,191000,99354549400,33650,33650,33650,33650,0
|
|
20240213,190900,99354549400,33650,33650,33650,33650,0
|
|
20240213,190800,99354549400,33650,33650,33650,33650,0
|
|
20240213,190700,99354549400,33650,33650,33650,33650,0
|
|
20240213,190600,99354549400,33650,33650,33650,33650,0
|
|
20240213,190500,99354549400,33650,33650,33650,33650,0
|
|
20240213,190400,99354549400,33650,33650,33650,33650,0
|
|
20240213,190300,99354549400,33650,33650,33650,33650,0
|
|
20240213,190200,99354549400,33650,33650,33650,33650,0
|
|
20240213,190100,99354549400,33650,33650,33650,33650,0
|
|
20240213,190000,99354549400,33650,33650,33650,33650,0
|
|
20240213,185900,99354549400,33650,33650,33650,33650,0
|
|
20240213,185800,99354549400,33650,33650,33650,33650,0
|
|
20240213,185700,99354549400,33650,33650,33650,33650,0
|
|
20240213,185600,99354549400,33650,33650,33650,33650,0
|
|
20240213,185500,99354549400,33650,33650,33650,33650,0
|
|
20240213,185400,99354549400,33650,33650,33650,33650,0
|
|
20240213,185300,99354549400,33650,33650,33650,33650,0
|
|
20240213,185200,99354549400,33650,33650,33650,33650,0
|
|
20240213,185100,99354549400,33650,33650,33650,33650,0
|
|
20240213,185000,99354549400,33650,33650,33650,33650,0
|
|
20240213,184900,99354549400,33650,33650,33650,33650,0
|
|
20240213,184800,99354549400,33650,33650,33650,33650,0
|
|
20240213,184700,99354549400,33650,33650,33650,33650,0
|
|
20240213,184600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,184500,99354549400,33650,33650,33650,33650,0
|
|
20240213,184400,99354549400,33650,33650,33650,33650,0
|
|
20240213,184300,99354549400,33650,33650,33650,33650,0
|
|
20240213,184200,99354549400,33650,33650,33650,33650,0
|
|
20240213,184100,99354549400,33650,33650,33650,33650,0
|
|
20240213,184000,99354549400,33650,33650,33650,33650,0
|
|
20240213,183900,99354549400,33650,33650,33650,33650,0
|
|
20240213,183800,99354549400,33650,33650,33650,33650,0
|
|
20240213,183700,99354549400,33650,33650,33650,33650,0
|
|
20240213,183600,99354549400,33650,33650,33650,33650,0
|
|
20240213,183500,99354549400,33650,33650,33650,33650,0
|
|
20240213,183400,99354549400,33650,33650,33650,33650,0
|
|
20240213,183300,99354549400,33650,33650,33650,33650,0
|
|
20240213,183200,99354549400,33650,33650,33650,33650,0
|
|
20240213,183100,99354549400,33650,33650,33650,33650,0
|
|
20240213,183000,99354549400,33650,33650,33650,33650,0
|
|
20240213,182900,99354549400,33650,33650,33650,33650,0
|
|
20240213,182800,99354549400,33650,33650,33650,33650,0
|
|
20240213,182700,99354549400,33650,33650,33650,33650,0
|
|
20240213,182600,99354549400,33650,33650,33650,33650,0
|
|
20240213,182500,99354549400,33650,33650,33650,33650,0
|
|
20240213,182400,99354549400,33650,33650,33650,33650,0
|
|
20240213,182300,99354549400,33650,33650,33650,33650,0
|
|
20240213,182200,99354549400,33650,33650,33650,33650,0
|
|
20240213,182100,99354549400,33650,33650,33650,33650,0
|
|
20240213,182000,99354549400,33650,33650,33650,33650,0
|
|
20240213,181900,99354549400,33650,33650,33650,33650,0
|
|
20240213,181800,99354549400,33650,33650,33650,33650,0
|
|
20240213,181700,99354549400,33650,33650,33650,33650,0
|
|
20240213,181600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,181500,99354549400,33650,33650,33650,33650,0
|
|
20240213,181400,99354549400,33650,33650,33650,33650,0
|
|
20240213,181300,99354549400,33650,33650,33650,33650,0
|
|
20240213,181200,99354549400,33650,33650,33650,33650,0
|
|
20240213,181100,99354549400,33650,33650,33650,33650,0
|
|
20240213,181000,99354549400,33650,33650,33650,33650,0
|
|
20240213,180900,99354549400,33650,33650,33650,33650,0
|
|
20240213,180800,99354549400,33650,33650,33650,33650,0
|
|
20240213,180700,99354549400,33650,33650,33650,33650,0
|
|
20240213,180600,99354549400,33650,33650,33650,33650,0
|
|
20240213,180500,99354549400,33650,33650,33650,33650,0
|
|
20240213,180400,99354549400,33650,33650,33650,33650,0
|
|
20240213,180300,99354549400,33650,33650,33650,33650,0
|
|
20240213,180200,99354549400,33650,33650,33650,33650,0
|
|
20240213,180100,99354549400,33650,33650,33650,33650,0
|
|
20240213,180000,99354549400,33650,33650,33650,33650,0
|
|
20240213,175900,99354549400,33650,33650,33650,33650,0
|
|
20240213,175800,99354549400,33650,33650,33650,33650,0
|
|
20240213,175700,99354549400,33650,33650,33650,33650,0
|
|
20240213,175600,99354549400,33650,33650,33650,33650,0
|
|
20240213,175500,99354549400,33650,33650,33650,33650,0
|
|
20240213,175400,99354549400,33650,33650,33650,33650,0
|
|
20240213,175300,99354549400,33650,33650,33650,33650,0
|
|
20240213,175200,99354549400,33650,33650,33650,33650,0
|
|
20240213,175100,99354549400,33650,33650,33650,33650,0
|
|
20240213,175000,99354549400,33650,33650,33650,33650,0
|
|
20240213,174900,99354549400,33650,33650,33650,33650,0
|
|
20240213,174800,99354549400,33650,33650,33650,33650,0
|
|
20240213,174700,99354549400,33650,33650,33650,33650,0
|
|
20240213,174600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,174500,99354549400,33650,33650,33650,33650,0
|
|
20240213,174400,99354549400,33650,33650,33650,33650,0
|
|
20240213,174300,99354549400,33650,33650,33650,33650,0
|
|
20240213,174200,99354549400,33650,33650,33650,33650,0
|
|
20240213,174100,99354549400,33650,33650,33650,33650,0
|
|
20240213,174000,99354549400,33650,33650,33650,33650,0
|
|
20240213,173900,99354549400,33650,33650,33650,33650,0
|
|
20240213,173800,99354549400,33650,33650,33650,33650,0
|
|
20240213,173700,99354549400,33650,33650,33650,33650,0
|
|
20240213,173600,99354549400,33650,33650,33650,33650,0
|
|
20240213,173500,99354549400,33650,33650,33650,33650,0
|
|
20240213,173400,99354549400,33650,33650,33650,33650,0
|
|
20240213,173300,99354549400,33650,33650,33650,33650,0
|
|
20240213,173200,99354549400,33650,33650,33650,33650,0
|
|
20240213,173100,99354549400,33650,33650,33650,33650,0
|
|
20240213,173000,99354549400,33650,33650,33650,33650,0
|
|
20240213,172900,99354549400,33650,33650,33650,33650,0
|
|
20240213,172800,99354549400,33650,33650,33650,33650,0
|
|
20240213,172700,99354549400,33650,33650,33650,33650,0
|
|
20240213,172600,99354549400,33650,33650,33650,33650,0
|
|
20240213,172500,99354549400,33650,33650,33650,33650,0
|
|
20240213,172400,99354549400,33650,33650,33650,33650,0
|
|
20240213,172300,99354549400,33650,33650,33650,33650,0
|
|
20240213,172200,99354549400,33650,33650,33650,33650,0
|
|
20240213,172100,99354549400,33650,33650,33650,33650,0
|
|
20240213,172000,99354549400,33650,33650,33650,33650,0
|
|
20240213,171900,99354549400,33650,33650,33650,33650,0
|
|
20240213,171800,99354549400,33650,33650,33650,33650,0
|
|
20240213,171700,99354549400,33650,33650,33650,33650,0
|
|
20240213,171600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,171500,99354549400,33650,33650,33650,33650,0
|
|
20240213,171400,99354549400,33650,33650,33650,33650,0
|
|
20240213,171300,99354549400,33650,33650,33650,33650,0
|
|
20240213,171200,99354549400,33650,33650,33650,33650,0
|
|
20240213,171100,99354549400,33650,33650,33650,33650,0
|
|
20240213,171000,99354549400,33650,33650,33650,33650,0
|
|
20240213,170900,99354549400,33650,33650,33650,33650,0
|
|
20240213,170800,99354549400,33650,33650,33650,33650,0
|
|
20240213,170700,99354549400,33650,33650,33650,33650,0
|
|
20240213,170600,99354549400,33650,33650,33650,33650,0
|
|
20240213,170500,99354549400,33650,33650,33650,33650,0
|
|
20240213,170400,99354549400,33650,33650,33650,33650,0
|
|
20240213,170300,99354549400,33650,33650,33650,33650,0
|
|
20240213,170200,99354549400,33650,33650,33650,33650,0
|
|
20240213,170100,99354549400,33650,33650,33650,33650,0
|
|
20240213,170000,99354549400,33650,33650,33650,33650,0
|
|
20240213,165900,99354549400,33650,33650,33650,33650,0
|
|
20240213,165800,99354549400,33650,33650,33650,33650,0
|
|
20240213,165700,99354549400,33650,33650,33650,33650,0
|
|
20240213,165600,99354549400,33650,33650,33650,33650,0
|
|
20240213,165500,99354549400,33650,33650,33650,33650,0
|
|
20240213,165400,99354549400,33650,33650,33650,33650,0
|
|
20240213,165300,99354549400,33650,33650,33650,33650,0
|
|
20240213,165200,99354549400,33650,33650,33650,33650,0
|
|
20240213,165100,99354549400,33650,33650,33650,33650,0
|
|
20240213,165000,99354549400,33650,33650,33650,33650,0
|
|
20240213,164900,99354549400,33650,33650,33650,33650,0
|
|
20240213,164800,99354549400,33650,33650,33650,33650,0
|
|
20240213,164700,99354549400,33650,33650,33650,33650,0
|
|
20240213,164600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,164500,99354549400,33650,33650,33650,33650,0
|
|
20240213,164400,99354549400,33650,33650,33650,33650,0
|
|
20240213,164300,99354549400,33650,33650,33650,33650,0
|
|
20240213,164200,99354549400,33650,33650,33650,33650,0
|
|
20240213,164100,99354549400,33650,33650,33650,33650,0
|
|
20240213,164000,99354549400,33650,33650,33650,33650,0
|
|
20240213,163900,99354549400,33650,33650,33650,33650,0
|
|
20240213,163800,99354549400,33650,33650,33650,33650,0
|
|
20240213,163700,99354549400,33650,33650,33650,33650,0
|
|
20240213,163600,99354549400,33650,33650,33650,33650,0
|
|
20240213,163500,99354549400,33650,33650,33650,33650,0
|
|
20240213,163400,99354549400,33650,33650,33650,33650,0
|
|
20240213,163300,99354549400,33650,33650,33650,33650,0
|
|
20240213,163200,99354549400,33650,33650,33650,33650,0
|
|
20240213,163100,99354549400,33650,33650,33650,33650,0
|
|
20240213,163000,99354549400,33650,33650,33650,33650,0
|
|
20240213,162900,99354549400,33650,33650,33650,33650,0
|
|
20240213,162800,99354549400,33650,33650,33650,33650,0
|
|
20240213,162700,99354549400,33650,33650,33650,33650,0
|
|
20240213,162600,99354549400,33650,33650,33650,33650,0
|
|
20240213,162500,99354549400,33650,33650,33650,33650,0
|
|
20240213,162400,99354549400,33650,33650,33650,33650,0
|
|
20240213,162300,99354549400,33650,33650,33650,33650,0
|
|
20240213,162200,99354549400,33650,33650,33650,33650,0
|
|
20240213,162100,99354549400,33650,33650,33650,33650,0
|
|
20240213,162000,99354549400,33650,33650,33650,33650,0
|
|
20240213,161900,99354549400,33650,33650,33650,33650,0
|
|
20240213,161800,99354549400,33650,33650,33650,33650,0
|
|
20240213,161700,99354549400,33650,33650,33650,33650,0
|
|
20240213,161600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,161500,99354549400,33650,33650,33650,33650,0
|
|
20240213,161400,99354549400,33650,33650,33650,33650,0
|
|
20240213,161300,99354549400,33650,33650,33650,33650,0
|
|
20240213,161200,99354549400,33650,33650,33650,33650,0
|
|
20240213,161100,99354549400,33650,33650,33650,33650,0
|
|
20240213,161000,99354549400,33650,33650,33650,33650,0
|
|
20240213,160900,99354549400,33650,33650,33650,33650,0
|
|
20240213,160800,99354549400,33650,33650,33650,33650,0
|
|
20240213,160700,99354549400,33650,33650,33650,33650,0
|
|
20240213,160600,99354549400,33650,33650,33650,33650,0
|
|
20240213,160500,99354549400,33650,33650,33650,33650,0
|
|
20240213,160400,99354549400,33650,33650,33650,33650,0
|
|
20240213,160300,99354549400,33650,33650,33650,33650,0
|
|
20240213,160200,99354549400,33650,33650,33650,33650,0
|
|
20240213,160100,99354549400,33650,33650,33650,33650,0
|
|
20240213,160000,99354549400,33650,33650,33650,33650,0
|
|
20240213,155900,99354549400,33650,33650,33650,33650,0
|
|
20240213,155800,99354549400,33650,33650,33650,33650,0
|
|
20240213,155700,99354549400,33650,33650,33650,33650,0
|
|
20240213,155600,99354549400,33650,33650,33650,33650,0
|
|
20240213,155500,99354549400,33650,33650,33650,33650,0
|
|
20240213,155400,99354549400,33650,33650,33650,33650,0
|
|
20240213,155300,99354549400,33650,33650,33650,33650,0
|
|
20240213,155200,99354549400,33650,33650,33650,33650,0
|
|
20240213,155100,99354549400,33650,33650,33650,33650,0
|
|
20240213,155000,99354549400,33650,33650,33650,33650,0
|
|
20240213,154900,99354549400,33650,33650,33650,33650,0
|
|
20240213,154800,99354549400,33650,33650,33650,33650,0
|
|
20240213,154700,99354549400,33650,33650,33650,33650,0
|
|
20240213,154600,99354549400,33650,33650,33650,33650,29719
|
|
20240213,154500,99354549400,33650,33650,33650,33650,0
|
|
20240213,154400,99354549400,33650,33650,33650,33650,0
|
|
20240213,154300,99354549400,33650,33650,33650,33650,0
|
|
20240213,154200,99354549400,33650,33650,33650,33650,0
|
|
20240213,154100,99354549400,33650,33650,33650,33650,0
|
|
20240213,154000,99354549400,33650,33650,33650,33650,0
|
|
20240213,153900,99354549400,33650,33650,33650,33650,0
|
|
20240213,153800,99354549400,33650,33650,33650,33650,0
|
|
20240213,153700,99354549400,33650,33650,33650,33650,0
|
|
20240213,153600,99354549400,33650,33650,33650,33650,0
|
|
20240213,153500,99354549400,33650,33650,33650,33650,0
|
|
20240213,153400,99354549400,33650,33650,33650,33650,0
|
|
20240213,153300,99354549400,33650,33650,33650,33650,0
|
|
20240213,153200,99354549400,33650,33650,33650,33650,0
|
|
20240213,153100,99354549400,33650,33650,33650,33650,0
|
|
20240213,153000,99354549400,33650,33650,33650,33650,29719
|
|
20240213,152900,98354505050,33450,33450,33450,33450,0
|
|
20240213,152800,98354505050,33450,33450,33450,33450,0
|
|
20240213,152700,98354505050,33450,33450,33450,33450,0
|
|
20240213,152600,98354505050,33450,33450,33450,33450,0
|
|
20240213,152500,98354505050,33450,33450,33450,33450,0
|
|
20240213,152400,98354505050,33450,33450,33450,33450,0
|
|
20240213,152300,98354505050,33450,33450,33450,33450,0
|
|
20240213,152200,98354505050,33450,33450,33450,33450,0
|
|
20240213,152100,98354505050,33450,33450,33450,33450,0
|
|
20240213,152000,98354505050,33450,33450,33450,33450,0
|
|
20240213,151900,98354505050,33450,33350,33600,33250,11141
|
|
20240213,151800,97982287950,33300,33050,33350,33050,7360
|
|
20240213,151700,97738311250,33100,33350,33400,32950,26407
|
|
20240213,151600,96864309100,33400,33300,33450,33200,10965
|
|
20240213,151500,96498794150,33250,33300,33350,33150,15776
|
|
20240213,151400,95974330100,33300,33500,33500,33300,7680
|
|
20240213,151300,95718075450,33500,33550,33600,33450,5204
|
|
20240213,151200,95543634100,33500,33550,33650,33450,14486
|
|
20240213,151100,95057923650,33600,33650,33750,33550,5197
|
|
20240213,151000,94883027000,33650,33700,33800,33550,11331
|
|
20240213,150900,94501605500,33650,33800,33850,33600,11024
|
|
20240213,150800,94129796250,33850,33900,34050,33800,4442
|
|
20240213,150700,93979021500,33800,34000,34000,33750,7901
|
|
20240213,150600,93711617550,34000,34150,34150,33900,7316
|
|
20240213,150500,93462651150,34150,33900,34150,33800,9231
|
|
20240213,150400,93149289400,33900,34000,34050,33850,7873
|
|
20240213,150300,92882061500,34000,34200,34250,33950,28989
|
|
20240213,150200,91894008200,34200,34250,34300,34200,3289
|
|
20240213,150100,91781427300,34300,34300,34500,34250,8937
|
|
20240213,150000,91474823000,34350,34350,34400,34300,2714
|
|
20240213,145900,91381632150,34400,34450,34450,34350,4582
|
|
20240213,145800,91224044650,34450,34450,34500,34400,2304
|
|
20240213,145700,91144704800,34500,34500,34600,34450,1608
|
|
20240213,145600,91089238750,34500,34450,34550,34450,2215
|
|
20240213,145500,91012828500,34450,34500,34550,34400,1848
|
|
20240213,145400,90949150200,34500,34450,34550,34450,2355
|
|
20240213,145300,90867903250,34450,34450,34500,34400,2393
|
|
20240213,145200,90785389150,34450,34500,34500,34400,1438
|
|
20240213,145100,90735858750,34500,34550,34650,34450,2935
|
|
20240213,145000,90634532250,34650,34500,34650,34400,3505
|
|
20240213,144900,90513519250,34500,34450,34500,34400,3370
|
|
20240213,144800,90397328600,34400,34500,34600,34400,2556
|
|
20240213,144700,90309206500,34550,34700,34700,34500,2962
|
|
20240213,144600,90206693600,34700,34550,34700,34550,2134
|
|
20240213,144500,90132841550,34550,34500,34550,34450,6265
|
|
20240213,144400,89916639950,34500,34650,34700,34500,5492
|
|
20240213,144300,89726841000,34650,34650,34700,34650,1484
|
|
20240213,144200,89675405250,34700,34700,34800,34650,1936
|
|
20240213,144100,89608216950,34700,34600,34700,34600,1657
|
|
20240213,144000,89550783250,34600,34500,34750,34450,11223
|
|
20240213,143900,89162788050,34500,35000,35000,34450,22940
|
|
20240213,143800,88367656950,34950,34950,35000,34900,2261
|
|
20240213,143700,88288627900,34950,35050,35100,34900,2563
|
|
20240213,143600,88198875550,34950,34900,35050,34900,4166
|
|
20240213,143500,88053167300,34900,34900,34950,34850,2801
|
|
20240213,143400,87955426600,34900,35000,35000,34850,3291
|
|
20240213,143300,87840576500,34900,35050,35050,34900,6552
|
|
20240213,143200,87611339100,35050,35000,35100,35000,792
|
|
20240213,143100,87583579150,35100,35050,35150,35000,746
|
|
20240213,143000,87557418100,35050,35100,35100,35000,2163
|
|
20240213,142900,87481589200,35100,35100,35150,35100,796
|
|
20240213,142800,87453643500,35100,35150,35200,35100,1006
|
|
20240213,142700,87418282150,35100,35150,35250,35100,1777
|
|
20240213,142600,87355745150,35150,35100,35250,35050,3634
|
|
20240213,142500,87228086150,35100,35100,35150,35050,1759
|
|
20240213,142400,87166391350,35100,35100,35200,35050,1194
|
|
20240213,142300,87124466200,35050,35150,35200,35050,4269
|
|
20240213,142200,86974766850,35150,35200,35250,35100,1210
|
|
20240213,142100,86932196350,35250,35250,35250,35100,2431
|
|
20240213,142000,86846788200,35200,35200,35250,35150,566
|
|
20240213,141900,86826872700,35200,35150,35250,35100,2081
|
|
20240213,141800,86753741900,35150,35200,35300,35150,1255
|
|
20240213,141700,86709564900,35150,35300,35300,35150,1910
|
|
20240213,141600,86642221100,35300,35400,35400,35300,1201
|
|
20240213,141500,86599798300,35350,35400,35450,35250,3708
|
|
20240213,141400,86468826200,35400,35400,35450,35250,3997
|
|
20240213,141300,86327540500,35400,35200,35400,35200,1455
|
|
20240213,141200,86276087700,35150,35250,35350,35150,3361
|
|
20240213,141100,86157693700,35400,35400,35450,35150,3107
|
|
20240213,141000,86047921350,35400,35350,35450,35300,2297
|
|
20240213,140900,85966724600,35350,35350,35400,35350,1062
|
|
20240213,140800,85929145300,35400,35450,35450,35350,2635
|
|
20240213,140700,85835875750,35400,35400,35450,35350,2900
|
|
20240213,140600,85733200700,35400,35350,35450,35300,1966
|
|
20240213,140500,85663698850,35400,35350,35400,35350,1140
|
|
20240213,140400,85623376700,35350,35450,35450,35350,1281
|
|
20240213,140300,85578027100,35500,35400,35500,35400,2387
|
|
20240213,140200,85493416700,35400,35450,35500,35400,2068
|
|
20240213,140100,85420093200,35450,35400,35500,35400,1886
|
|
20240213,140000,85353211300,35400,35350,35500,35300,5741
|
|
20240213,135900,85149820650,35300,35350,35350,35300,808
|
|
20240213,135800,85121258050,35400,35350,35400,35300,800
|
|
20240213,135700,85092941700,35300,35300,35400,35250,4249
|
|
20240213,135600,84942664050,35250,35150,35300,35150,3120
|
|
20240213,135500,84832700700,35150,35200,35200,35100,837
|
|
20240213,135400,84803289750,35200,35100,35250,35050,1450
|
|
20240213,135300,84752391600,35100,35250,35250,35100,599
|
|
20240213,135200,84731343900,35200,35300,35300,35200,2753
|
|
20240213,135100,84634377300,35300,35250,35350,35250,1024
|
|
20240213,135000,84598232300,35250,35300,35300,35250,716
|
|
20240213,134900,84572959150,35250,35300,35300,35250,423
|
|
20240213,134800,84558037650,35250,35200,35300,35100,3267
|
|
20240213,134700,84443014800,35200,35200,35250,35150,1138
|
|
20240213,134600,84402994350,35200,35100,35200,35100,990
|
|
20240213,134500,84368180500,35100,35250,35250,35100,1087
|
|
20240213,134400,84329958900,35200,35200,35300,35100,1651
|
|
20240213,134300,84271857200,35150,35100,35200,35100,648
|
|
20240213,134200,84249076750,35100,35150,35150,35100,799
|
|
20240213,134100,84221017700,35150,35150,35150,35100,391
|
|
20240213,134000,84207275200,35100,35300,35300,35100,1414
|
|
20240213,133900,84157551100,35300,35300,35350,35250,1223
|
|
20240213,133800,84114381650,35300,35300,35350,35300,3816
|
|
20240213,133700,83979605500,35300,35400,35400,35300,3092
|
|
20240213,133600,83870255450,35350,35100,35400,35050,7285
|
|
20240213,133500,83613320100,35100,35050,35150,35000,3398
|
|
20240213,133400,83494215000,35050,35100,35150,35050,2391
|
|
20240213,133300,83410371600,35100,35150,35150,35100,1130
|
|
20240213,133200,83370675400,35100,35100,35150,35100,794
|
|
20240213,133100,83342786700,35100,35100,35200,35050,2029
|
|
20240213,133000,83271554300,35100,35200,35200,35100,1491
|
|
20240213,132900,83219151950,35200,35300,35350,35200,3163
|
|
20240213,132800,83107580300,35300,35400,35400,35300,5267
|
|
20240213,132700,82921300600,35400,35300,35400,35250,10069
|
|
20240213,132600,82565403700,35300,35100,35300,35100,8267
|
|
20240213,132500,82274357950,35100,35050,35100,35050,1603
|
|
20240213,132400,82218142450,35050,35100,35150,35050,2641
|
|
20240213,132300,82125405200,35100,35050,35150,35050,3743
|
|
20240213,132200,81994066500,35050,34950,35100,34900,2577
|
|
20240213,132100,81903828250,34950,34800,35250,34800,20078
|
|
20240213,132000,81201065950,34800,34850,34850,34800,1737
|
|
20240213,131900,81140590500,34850,34850,34900,34800,1865
|
|
20240213,131800,81075566200,34900,34800,34900,34750,4712
|
|
20240213,131700,80911427950,34750,34800,34800,34700,2235
|
|
20240213,131600,80833733750,34700,34650,34800,34650,2419
|
|
20240213,131500,80749728350,34700,34650,34700,34600,720
|
|
20240213,131400,80724775050,34650,34550,34750,34550,4104
|
|
20240213,131300,80582834850,34550,34550,34750,34550,9319
|
|
20240213,131200,80260097300,34650,34650,34650,34550,2081
|
|
20240213,131100,80188077750,34650,34650,34700,34650,1098
|
|
20240213,131000,80150028750,34650,34700,34700,34650,1180
|
|
20240213,130900,80109132050,34700,34650,34700,34650,1694
|
|
20240213,130800,80050391750,34650,34600,34700,34600,1036
|
|
20240213,130700,80014505950,34650,34650,34650,34550,2633
|
|
20240213,130600,79923313400,34650,34650,34700,34600,3011
|
|
20240213,130500,79818983250,34650,34600,34650,34450,4090
|
|
20240213,130400,79677779250,34550,34650,34650,34500,1442
|
|
20240213,130300,79627946500,34600,34550,34650,34550,1143
|
|
20240213,130200,79588396550,34550,34500,34600,34500,1348
|
|
20240213,130100,79541847700,34500,34500,34550,34450,1694
|
|
20240213,130000,79483426500,34500,34400,34500,34350,1331
|
|
20240213,125900,79437582900,34400,34350,34500,34350,1063
|
|
20240213,125800,79401029950,34350,34400,34400,34300,272
|
|
20240213,125700,79391692950,34450,34300,34450,34250,1103
|
|
20240213,125600,79353850450,34350,34250,34350,34200,1840
|
|
20240213,125500,79290889050,34250,34450,34500,34250,3169
|
|
20240213,125400,79182105750,34450,34450,34500,34400,855
|
|
20240213,125300,79152651200,34500,34450,34500,34450,999
|
|
20240213,125200,79118217900,34450,34550,34600,34450,2017
|
|
20240213,125100,79048608200,34550,34650,34700,34550,3275
|
|
20240213,125000,78935207750,34600,34600,34700,34550,1059
|
|
20240213,124900,78898535900,34600,34550,34650,34550,2886
|
|
20240213,124800,78798656950,34600,34600,34650,34550,2829
|
|
20240213,124700,78700699250,34600,34500,34650,34500,3064
|
|
20240213,124600,78594802600,34450,34350,34500,34350,1499
|
|
20240213,124500,78543241450,34400,34350,34400,34350,180
|
|
20240213,124400,78537057900,34350,34400,34450,34350,1193
|
|
20240213,124300,78495996600,34450,34300,34500,34300,2465
|
|
20240213,124200,78411212850,34350,34300,34350,34250,1629
|
|
20240213,124100,78355380000,34350,34250,34400,34200,1870
|
|
20240213,124000,78291157400,34250,34150,34250,34150,2648
|
|
20240213,123900,78200521850,34150,34250,34300,34050,10465
|
|
20240213,123800,77843025200,34250,34300,34400,34250,5499
|
|
20240213,123700,77654460200,34300,34500,34500,34300,3537
|
|
20240213,123600,77532868150,34500,34350,34500,34350,1291
|
|
20240213,123500,77488409050,34350,34350,34450,34300,883
|
|
20240213,123400,77458062250,34400,34350,34400,34350,1783
|
|
20240213,123300,77396751850,34400,34400,34450,34250,3137
|
|
20240213,123200,77288985850,34400,34350,34400,34350,945
|
|
20240213,123100,77256486100,34350,34400,34400,34350,877
|
|
20240213,123000,77226352500,34350,34300,34400,34300,1468
|
|
20240213,122900,77175969450,34300,34250,34400,34250,1619
|
|
20240213,122800,77120403200,34250,34250,34300,34200,3115
|
|
20240213,122700,77013765000,34250,34300,34350,34250,3459
|
|
20240213,122600,76895157900,34300,34350,34400,34250,2936
|
|
20240213,122500,76794438900,34300,34400,34450,34300,1796
|
|
20240213,122400,76732723200,34400,34350,34550,34300,1608
|
|
20240213,122300,76677390550,34350,34400,34500,34350,2050
|
|
20240213,122200,76606924000,34400,34550,34550,34350,2884
|
|
20240213,122100,76507488500,34650,34650,34650,34500,1223
|
|
20240213,122000,76465190350,34600,34300,34600,34300,7414
|
|
20240213,121900,76209981400,34350,34400,34400,34300,6459
|
|
20240213,121800,75988211050,34400,34550,34550,34400,9072
|
|
20240213,121700,75675352200,34500,34550,34600,34500,2636
|
|
20240213,121600,75584316100,34550,34600,34650,34550,4170
|
|
20240213,121500,75440142550,34650,34650,34700,34600,3953
|
|
20240213,121400,75303230550,34700,34700,34700,34650,1175
|
|
20240213,121300,75262461850,34700,34750,34750,34700,4341
|
|
20240213,121200,75111805200,34750,34750,34800,34700,959
|
|
20240213,121100,75078480700,34750,34750,34800,34750,1292
|
|
20240213,121000,75033575950,34750,34750,34800,34700,1675
|
|
20240213,120900,74975321850,34750,34850,34850,34750,1638
|
|
20240213,120800,74918394700,34800,34800,34850,34750,1117
|
|
20240213,120700,74879545150,34800,34850,34900,34750,2547
|
|
20240213,120600,74790859200,34850,34800,34850,34800,2094
|
|
20240213,120500,74717960250,34800,34800,34850,34800,719
|
|
20240213,120400,74692933200,34850,34850,34900,34850,2774
|
|
20240213,120300,74596249350,34900,34950,34950,34850,1419
|
|
20240213,120200,74546750000,34950,34900,34950,34900,971
|
|
20240213,120100,74512845300,34900,34950,34950,34900,832
|
|
20240213,120000,74483802300,34950,35050,35050,34900,1693
|
|
20240213,115900,74424585950,35000,35000,35050,34950,997
|
|
20240213,115800,74389683700,34950,35000,35000,34900,546
|
|
20240213,115700,74370595950,35000,34950,35000,34900,1343
|
|
20240213,115600,74323652700,35000,34900,35000,34850,3716
|
|
20240213,115500,74193934600,34950,34950,34950,34900,2172
|
|
20240213,115400,74118128350,34950,35000,35050,34900,3431
|
|
20240213,115300,73998185950,35050,34900,35100,34900,2504
|
|
20240213,115200,73910501500,34900,35000,35000,34900,1047
|
|
20240213,115100,73873902800,35000,35050,35050,34900,1307
|
|
20240213,115000,73828170300,35000,34950,35050,34900,2299
|
|
20240213,114900,73747767850,35000,35000,35050,34900,2544
|
|
20240213,114800,73658758900,35000,35150,35200,34950,3279
|
|
20240213,114700,73543944850,35200,35000,35200,35000,5860
|
|
20240213,114600,73338377100,35000,34900,35050,34900,2795
|
|
20240213,114500,73240603850,34900,34900,34950,34850,2066
|
|
20240213,114400,73168516000,34950,34900,34950,34850,726
|
|
20240213,114300,73143178500,34950,34900,35000,34850,1349
|
|
20240213,114200,73096100000,34850,34750,34900,34700,3062
|
|
20240213,114100,72989586650,34750,34850,34900,34750,3007
|
|
20240213,114000,72884867900,34850,34950,35000,34800,4878
|
|
20240213,113900,72714828800,34900,35050,35050,34850,3862
|
|
20240213,113800,72579804050,35100,35200,35250,35000,3546
|
|
20240213,113700,72455306800,35250,35450,35450,35150,6748
|
|
20240213,113600,72217099600,35450,35400,35450,35350,3376
|
|
20240213,113500,72097539450,35450,35150,35450,35100,4542
|
|
20240213,113400,71937036750,35200,35200,35200,35100,849
|
|
20240213,113300,71907191100,35200,35150,35200,35050,1891
|
|
20240213,113200,71840744650,35100,35100,35150,35050,1428
|
|
20240213,113100,71790602900,35050,35250,35300,35050,2040
|
|
20240213,113000,71718906850,35250,35300,35350,35150,6250
|
|
20240213,112900,71498321500,35250,35200,35300,35100,3343
|
|
20240213,112800,71380562750,35200,35150,35250,35050,3947
|
|
20240213,112700,71241849250,35150,34950,35150,34900,4640
|
|
20240213,112600,71079209350,34900,34950,35000,34800,1880
|
|
20240213,112500,71013494300,34900,34800,34950,34700,3700
|
|
20240213,112400,70884652050,34750,34900,34900,34750,1475
|
|
20240213,112300,70833343700,34900,34850,34950,34700,3674
|
|
20240213,112200,70705403500,34800,34700,34900,34600,5202
|
|
20240213,112100,70524339550,34650,34750,34800,34550,7564
|
|
20240213,112000,70262192750,34750,34850,34850,34700,5963
|
|
20240213,111900,70055006300,34800,35150,35200,34750,18169
|
|
20240213,111800,69420146200,35150,35300,35300,35100,4860
|
|
20240213,111700,69249235350,35250,35300,35350,35200,3123
|
|
20240213,111600,69139016800,35300,35300,35350,35200,1906
|
|
20240213,111500,69071745450,35250,35250,35300,35200,2798
|
|
20240213,111400,68973143300,35250,35150,35300,35150,1339
|
|
20240213,111300,68925968000,35150,35350,35350,35150,1126
|
|
20240213,111200,68886297600,35350,35150,35400,35100,5203
|
|
20240213,111100,68702931500,35150,35250,35250,35100,2783
|
|
20240213,111000,68605111700,35150,35150,35300,35100,5301
|
|
20240213,110900,68418499150,35150,35300,35300,35100,8869
|
|
20240213,110800,68106418350,35300,35300,35300,35200,4271
|
|
20240213,110700,67955845700,35300,35300,35350,35300,1522
|
|
20240213,110600,67902106250,35300,35350,35400,35200,5611
|
|
20240213,110500,67704108600,35400,35350,35450,35300,5899
|
|
20240213,110400,67495571950,35350,35500,35500,35350,1976
|
|
20240213,110300,67425627750,35500,35500,35500,35350,7533
|
|
20240213,110200,67158891500,35500,35500,35600,35450,4054
|
|
20240213,110100,67015006650,35550,35550,35600,35450,3988
|
|
20240213,110000,66873363500,35550,35750,35850,35500,8633
|
|
20240213,105900,66565693650,35750,35500,35800,35500,7652
|
|
20240213,105800,66292872400,35500,35650,35700,35500,9765
|
|
20240213,105700,65945109300,35650,35600,35800,35600,9305
|
|
20240213,105600,65613054250,35600,35900,35900,35600,18487
|
|
20240213,105500,64952342300,35900,36250,36300,35900,14005
|
|
20240213,105400,64447145400,36250,36100,36250,35950,12242
|
|
20240213,105300,64005313600,36050,36050,36150,35950,12386
|
|
20240213,105200,63558637600,36100,36250,36400,35950,34644
|
|
20240213,105100,62306790800,36250,36450,36500,35950,41233
|
|
20240213,105000,60815033800,36400,36150,36600,36100,46140
|
|
20240213,104900,59136839550,36150,36350,36550,35950,56402
|
|
20240213,104800,57093156000,36350,36000,36500,35950,82875
|
|
20240213,104700,54088861500,36000,35600,36000,35350,63034
|
|
20240213,104600,51837704950,35600,35050,35600,35000,40250
|
|
20240213,104500,50414596400,35050,34700,35150,34450,13155
|
|
20240213,104400,49956308100,34650,34450,34750,34450,7126
|
|
20240213,104300,49709530750,34550,34950,35200,34350,19969
|
|
20240213,104200,49016462400,35000,35000,35300,34750,18451
|
|
20240213,104100,48370653050,35100,35100,35200,34800,34101
|
|
20240213,104000,47175743500,35100,34650,35100,34300,38689
|
|
20240213,103900,45831436500,34650,34350,34700,34300,29169
|
|
20240213,103800,44823206500,34350,34250,34550,34150,7283
|
|
20240213,103700,44572338500,34250,34100,34300,34100,1412
|
|
20240213,103600,44524061500,34100,34100,34250,34050,1473
|
|
20240213,103500,44473744650,34050,34050,34100,34000,4101
|
|
20240213,103400,44334095550,34050,34000,34050,34000,5204
|
|
20240213,103300,44157136150,34000,34050,34100,34000,2822
|
|
20240213,103200,44061052500,34100,34100,34100,34000,3873
|
|
20240213,103100,43929196800,34050,34150,34300,34050,4986
|
|
20240213,103000,43759082500,34150,34300,34300,34150,3332
|
|
20240213,102900,43645185000,34300,34350,34400,34250,2631
|
|
20240213,102800,43554950700,34300,34350,34400,34300,1758
|
|
20240213,102700,43494621100,34300,34500,34500,34300,1449
|
|
20240213,102600,43444800150,34450,34300,34450,34300,2811
|
|
20240213,102500,43348114150,34300,34300,34350,34250,1325
|
|
20240213,102400,43302672350,34300,34300,34300,34250,3079
|
|
20240213,102300,43197124000,34300,34400,34450,34300,3564
|
|
20240213,102200,43074551000,34400,34500,34550,34300,7926
|
|
20240213,102100,42801671600,34550,34450,34550,34450,3049
|
|
20240213,102000,42696474500,34500,34400,34550,34400,2061
|
|
20240213,101900,42625430000,34400,34450,34500,34300,4678
|
|
20240213,101800,42464541200,34450,34450,34550,34400,4356
|
|
20240213,101700,42314357450,34450,34300,34600,34250,4271
|
|
20240213,101600,42167087300,34300,34150,34400,34150,12227
|
|
20240213,101500,41747951250,34100,34050,34300,34000,14184
|
|
20240213,101400,41263577500,34050,34100,34200,34000,9462
|
|
20240213,101300,40941113300,34100,34200,34300,34100,8365
|
|
20240213,101200,40655160300,34200,34300,34450,34200,7251
|
|
20240213,101100,40406320650,34300,34450,34500,34200,10172
|
|
20240213,101000,40056921200,34500,34500,34650,34500,5932
|
|
20240213,100900,39852019450,34500,34550,34650,34500,5882
|
|
20240213,100800,39648870400,34550,34750,34850,34550,10893
|
|
20240213,100700,39270662650,34850,34650,34850,34550,10628
|
|
20240213,100600,38902031950,34600,34850,34850,34600,3916
|
|
20240213,100500,38766121300,34850,34750,34850,34600,10808
|
|
20240213,100400,38391062950,34750,34800,34900,34650,11456
|
|
20240213,100300,37993019950,34750,34950,34950,34700,8159
|
|
20240213,100200,37709050950,34950,35200,35200,34700,14788
|
|
20240213,100100,37192956300,35250,35350,35500,35000,21641
|
|
20240213,100000,36429764150,35400,35650,35650,35250,22220
|
|
20240213,095900,35642042100,35600,35400,35650,35150,32485
|
|
20240213,095800,34490772200,35400,34900,35400,34850,41125
|
|
20240213,095700,33046760700,34900,34700,34900,34650,11510
|
|
20240213,095600,32646010900,34700,34550,34850,34500,7789
|
|
20240213,095500,32375505250,34500,34700,34850,34500,9990
|
|
20240213,095400,32028986400,34700,34500,34750,34400,14016
|
|
20240213,095300,31545031450,34450,34950,35000,34400,17290
|
|
20240213,095200,30945554350,34900,35000,35050,34800,10996
|
|
20240213,095100,30561078850,35000,34850,35000,34800,18661
|
|
20240213,095000,29909280950,34800,34900,35000,34700,17282
|
|
20240213,094900,29306203850,34700,34950,35000,34700,29818
|
|
20240213,094800,28263831200,34950,34350,35000,34300,41565
|
|
20240213,094700,26817788800,34350,34500,34600,34300,25408
|
|
20240213,094600,25941804900,34450,34450,34450,34450,0
|
|
20240213,094500,25941804900,34450,34400,34450,34350,6573
|
|
20240213,094400,25715491300,34400,34400,34450,34200,8535
|
|
20240213,094300,25422273550,34450,34400,34450,34250,17493
|
|
20240213,094200,24821001300,34400,34150,34400,34100,18702
|
|
20240213,094100,24179320850,34150,34100,34200,34050,15294
|
|
20240213,094000,23656716050,34100,34100,34150,34000,8242
|
|
20240213,093900,23375679950,34100,34050,34150,33950,13014
|
|
20240213,093800,22932306650,34050,33950,34050,33900,10182
|
|
20240213,093700,22586258450,33950,34000,34000,33850,18832
|
|
20240213,093600,21946622850,34000,33750,34000,33700,34313
|
|
20240213,093500,20784099200,33750,33400,33750,33400,11914
|
|
20240213,093400,20383580400,33400,33350,33500,33300,7283
|
|
20240213,093300,20140213350,33300,33450,33500,33200,10450
|
|
20240213,093200,19791821700,33400,33650,33750,33250,16600
|
|
20240213,093100,19237397650,33800,33700,33800,33600,16242
|
|
20240213,093000,18689478600,33700,33550,33750,33500,11587
|
|
20240213,092900,18299804100,33600,33450,33700,33400,12206
|
|
20240213,092800,17890346500,33400,33700,33700,33400,17181
|
|
20240213,092700,17313487300,33700,33750,33750,33600,10772
|
|
20240213,092600,16950848250,33700,33750,33800,33700,14640
|
|
20240213,092500,16456483450,33750,33450,33800,33350,20118
|
|
20240213,092400,15780733700,33450,33300,33450,33250,14895
|
|
20240213,092300,15283540800,33300,33350,33450,33200,12247
|
|
20240213,092200,14874992750,33250,32900,33350,32900,24647
|
|
20240213,092100,14057833600,32900,33000,33050,32850,4817
|
|
20240213,092000,13899011300,33000,32800,33150,32750,8077
|
|
20240213,091900,13632193550,32800,32900,33000,32650,6980
|
|
20240213,091800,13402837700,32900,33000,33150,32750,12349
|
|
20240213,091700,12995612250,32950,33100,33200,32950,11503
|
|
20240213,091600,12615320300,33100,33100,33150,32900,9134
|
|
20240213,091500,12313462450,33150,32900,33250,32850,24352
|
|
20240213,091400,11509228100,32900,33000,33000,32750,21474
|
|
20240213,091300,10801598350,33000,32900,33000,32750,17629
|
|
20240213,091200,10221647300,32900,32500,32900,32450,29950
|
|
20240213,091100,9242307300,32500,32700,32700,32450,13592
|
|
20240213,091000,8799596850,32550,32500,32700,32350,23916
|
|
20240213,090900,8021951000,32550,32300,32550,32150,21285
|
|
20240213,090800,7332813600,32350,32250,32600,32250,25800
|
|
20240213,090700,6495920300,32100,31900,32350,31850,10705
|
|
20240213,090600,6152352850,31900,31850,32100,31800,8148
|
|
20240213,090500,5892447800,31850,32450,32500,31850,10649
|
|
20240213,090400,5549318300,32450,32250,32500,31950,27081
|
|
20240213,090300,4673069500,32250,32200,32400,31950,27107
|
|
20240213,090200,3798071150,32200,32100,32200,31750,30592
|
|
20240213,090100,2819610450,32100,31850,32300,31650,35778
|
|
20240213,090000,1673809200,31750,31350,31900,31300,53188
|