675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,201100,3968304600,30200,30200,30200,30200,0
|
|
20240223,201000,3968304600,30200,30200,30200,30200,0
|
|
20240223,200900,3968304600,30200,30200,30200,30200,0
|
|
20240223,200800,3968304600,30200,30200,30200,30200,0
|
|
20240223,200700,3968304600,30200,30200,30200,30200,0
|
|
20240223,200600,3968304600,30200,30200,30200,30200,0
|
|
20240223,200500,3968304600,30200,30200,30200,30200,0
|
|
20240223,200400,3968304600,30200,30200,30200,30200,0
|
|
20240223,200300,3968304600,30200,30200,30200,30200,0
|
|
20240223,200200,3968304600,30200,30200,30200,30200,0
|
|
20240223,200100,3968304600,30200,30200,30200,30200,0
|
|
20240223,200000,3968304600,30200,30200,30200,30200,0
|
|
20240223,195900,3968304600,30200,30200,30200,30200,0
|
|
20240223,195800,3968304600,30200,30200,30200,30200,0
|
|
20240223,195700,3968304600,30200,30200,30200,30200,0
|
|
20240223,195600,3968304600,30200,30200,30200,30200,0
|
|
20240223,195500,3968304600,30200,30200,30200,30200,0
|
|
20240223,195400,3968304600,30200,30200,30200,30200,0
|
|
20240223,195300,3968304600,30200,30200,30200,30200,0
|
|
20240223,195200,3968304600,30200,30200,30200,30200,0
|
|
20240223,195100,3968304600,30200,30200,30200,30200,0
|
|
20240223,195000,3968304600,30200,30200,30200,30200,0
|
|
20240223,194900,3968304600,30200,30200,30200,30200,0
|
|
20240223,194800,3968304600,30200,30200,30200,30200,0
|
|
20240223,194700,3968304600,30200,30200,30200,30200,0
|
|
20240223,194600,3968304600,30200,30200,30200,30200,0
|
|
20240223,194500,3968304600,30200,30200,30200,30200,0
|
|
20240223,194400,3968304600,30200,30200,30200,30200,0
|
|
20240223,194300,3968304600,30200,30200,30200,30200,0
|
|
20240223,194200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,194100,3968304600,30200,30200,30200,30200,0
|
|
20240223,194000,3968304600,30200,30200,30200,30200,0
|
|
20240223,193900,3968304600,30200,30200,30200,30200,0
|
|
20240223,193800,3968304600,30200,30200,30200,30200,0
|
|
20240223,193700,3968304600,30200,30200,30200,30200,0
|
|
20240223,193600,3968304600,30200,30200,30200,30200,0
|
|
20240223,193500,3968304600,30200,30200,30200,30200,0
|
|
20240223,193400,3968304600,30200,30200,30200,30200,0
|
|
20240223,193300,3968304600,30200,30200,30200,30200,0
|
|
20240223,193200,3968304600,30200,30200,30200,30200,0
|
|
20240223,193100,3968304600,30200,30200,30200,30200,0
|
|
20240223,193000,3968304600,30200,30200,30200,30200,0
|
|
20240223,192900,3968304600,30200,30200,30200,30200,0
|
|
20240223,192800,3968304600,30200,30200,30200,30200,0
|
|
20240223,192700,3968304600,30200,30200,30200,30200,0
|
|
20240223,192600,3968304600,30200,30200,30200,30200,0
|
|
20240223,192500,3968304600,30200,30200,30200,30200,0
|
|
20240223,192400,3968304600,30200,30200,30200,30200,0
|
|
20240223,192300,3968304600,30200,30200,30200,30200,0
|
|
20240223,192200,3968304600,30200,30200,30200,30200,0
|
|
20240223,192100,3968304600,30200,30200,30200,30200,0
|
|
20240223,192000,3968304600,30200,30200,30200,30200,0
|
|
20240223,191900,3968304600,30200,30200,30200,30200,0
|
|
20240223,191800,3968304600,30200,30200,30200,30200,0
|
|
20240223,191700,3968304600,30200,30200,30200,30200,0
|
|
20240223,191600,3968304600,30200,30200,30200,30200,0
|
|
20240223,191500,3968304600,30200,30200,30200,30200,0
|
|
20240223,191400,3968304600,30200,30200,30200,30200,0
|
|
20240223,191300,3968304600,30200,30200,30200,30200,0
|
|
20240223,191200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,191100,3968304600,30200,30200,30200,30200,0
|
|
20240223,191000,3968304600,30200,30200,30200,30200,0
|
|
20240223,190900,3968304600,30200,30200,30200,30200,0
|
|
20240223,190800,3968304600,30200,30200,30200,30200,0
|
|
20240223,190700,3968304600,30200,30200,30200,30200,0
|
|
20240223,190600,3968304600,30200,30200,30200,30200,0
|
|
20240223,190500,3968304600,30200,30200,30200,30200,0
|
|
20240223,190400,3968304600,30200,30200,30200,30200,0
|
|
20240223,190300,3968304600,30200,30200,30200,30200,0
|
|
20240223,190200,3968304600,30200,30200,30200,30200,0
|
|
20240223,190100,3968304600,30200,30200,30200,30200,0
|
|
20240223,190000,3968304600,30200,30200,30200,30200,0
|
|
20240223,185900,3968304600,30200,30200,30200,30200,0
|
|
20240223,185800,3968304600,30200,30200,30200,30200,0
|
|
20240223,185700,3968304600,30200,30200,30200,30200,0
|
|
20240223,185600,3968304600,30200,30200,30200,30200,0
|
|
20240223,185500,3968304600,30200,30200,30200,30200,0
|
|
20240223,185400,3968304600,30200,30200,30200,30200,0
|
|
20240223,185300,3968304600,30200,30200,30200,30200,0
|
|
20240223,185200,3968304600,30200,30200,30200,30200,0
|
|
20240223,185100,3968304600,30200,30200,30200,30200,0
|
|
20240223,185000,3968304600,30200,30200,30200,30200,0
|
|
20240223,184900,3968304600,30200,30200,30200,30200,0
|
|
20240223,184800,3968304600,30200,30200,30200,30200,0
|
|
20240223,184700,3968304600,30200,30200,30200,30200,0
|
|
20240223,184600,3968304600,30200,30200,30200,30200,0
|
|
20240223,184500,3968304600,30200,30200,30200,30200,0
|
|
20240223,184400,3968304600,30200,30200,30200,30200,0
|
|
20240223,184300,3968304600,30200,30200,30200,30200,0
|
|
20240223,184200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,184100,3968304600,30200,30200,30200,30200,0
|
|
20240223,184000,3968304600,30200,30200,30200,30200,0
|
|
20240223,183900,3968304600,30200,30200,30200,30200,0
|
|
20240223,183800,3968304600,30200,30200,30200,30200,0
|
|
20240223,183700,3968304600,30200,30200,30200,30200,0
|
|
20240223,183600,3968304600,30200,30200,30200,30200,0
|
|
20240223,183500,3968304600,30200,30200,30200,30200,0
|
|
20240223,183400,3968304600,30200,30200,30200,30200,0
|
|
20240223,183300,3968304600,30200,30200,30200,30200,0
|
|
20240223,183200,3968304600,30200,30200,30200,30200,0
|
|
20240223,183100,3968304600,30200,30200,30200,30200,0
|
|
20240223,183000,3968304600,30200,30200,30200,30200,0
|
|
20240223,182900,3968304600,30200,30200,30200,30200,0
|
|
20240223,182800,3968304600,30200,30200,30200,30200,0
|
|
20240223,182700,3968304600,30200,30200,30200,30200,0
|
|
20240223,182600,3968304600,30200,30200,30200,30200,0
|
|
20240223,182500,3968304600,30200,30200,30200,30200,0
|
|
20240223,182400,3968304600,30200,30200,30200,30200,0
|
|
20240223,182300,3968304600,30200,30200,30200,30200,0
|
|
20240223,182200,3968304600,30200,30200,30200,30200,0
|
|
20240223,182100,3968304600,30200,30200,30200,30200,0
|
|
20240223,182000,3968304600,30200,30200,30200,30200,0
|
|
20240223,181900,3968304600,30200,30200,30200,30200,0
|
|
20240223,181800,3968304600,30200,30200,30200,30200,0
|
|
20240223,181700,3968304600,30200,30200,30200,30200,0
|
|
20240223,181600,3968304600,30200,30200,30200,30200,0
|
|
20240223,181500,3968304600,30200,30200,30200,30200,0
|
|
20240223,181400,3968304600,30200,30200,30200,30200,0
|
|
20240223,181300,3968304600,30200,30200,30200,30200,0
|
|
20240223,181200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,181100,3968304600,30200,30200,30200,30200,0
|
|
20240223,181000,3968304600,30200,30200,30200,30200,0
|
|
20240223,180900,3968304600,30200,30200,30200,30200,0
|
|
20240223,180800,3968304600,30200,30200,30200,30200,0
|
|
20240223,180700,3968304600,30200,30200,30200,30200,0
|
|
20240223,180600,3968304600,30200,30200,30200,30200,0
|
|
20240223,180500,3968304600,30200,30200,30200,30200,0
|
|
20240223,180400,3968304600,30200,30200,30200,30200,0
|
|
20240223,180300,3968304600,30200,30200,30200,30200,0
|
|
20240223,180200,3968304600,30200,30200,30200,30200,0
|
|
20240223,180100,3968304600,30200,30200,30200,30200,0
|
|
20240223,180000,3968304600,30200,30200,30200,30200,0
|
|
20240223,175900,3968304600,30200,30200,30200,30200,0
|
|
20240223,175800,3968304600,30200,30200,30200,30200,0
|
|
20240223,175700,3968304600,30200,30200,30200,30200,0
|
|
20240223,175600,3968304600,30200,30200,30200,30200,0
|
|
20240223,175500,3968304600,30200,30200,30200,30200,0
|
|
20240223,175400,3968304600,30200,30200,30200,30200,0
|
|
20240223,175300,3968304600,30200,30200,30200,30200,0
|
|
20240223,175200,3968304600,30200,30200,30200,30200,0
|
|
20240223,175100,3968304600,30200,30200,30200,30200,0
|
|
20240223,175000,3968304600,30200,30200,30200,30200,0
|
|
20240223,174900,3968304600,30200,30200,30200,30200,0
|
|
20240223,174800,3968304600,30200,30200,30200,30200,0
|
|
20240223,174700,3968304600,30200,30200,30200,30200,0
|
|
20240223,174600,3968304600,30200,30200,30200,30200,0
|
|
20240223,174500,3968304600,30200,30200,30200,30200,0
|
|
20240223,174400,3968304600,30200,30200,30200,30200,0
|
|
20240223,174300,3968304600,30200,30200,30200,30200,0
|
|
20240223,174200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,174100,3968304600,30200,30200,30200,30200,0
|
|
20240223,174000,3968304600,30200,30200,30200,30200,0
|
|
20240223,173900,3968304600,30200,30200,30200,30200,0
|
|
20240223,173800,3968304600,30200,30200,30200,30200,0
|
|
20240223,173700,3968304600,30200,30200,30200,30200,0
|
|
20240223,173600,3968304600,30200,30200,30200,30200,0
|
|
20240223,173500,3968304600,30200,30200,30200,30200,0
|
|
20240223,173400,3968304600,30200,30200,30200,30200,0
|
|
20240223,173300,3968304600,30200,30200,30200,30200,0
|
|
20240223,173200,3968304600,30200,30200,30200,30200,0
|
|
20240223,173100,3968304600,30200,30200,30200,30200,0
|
|
20240223,173000,3968304600,30200,30200,30200,30200,0
|
|
20240223,172900,3968304600,30200,30200,30200,30200,0
|
|
20240223,172800,3968304600,30200,30200,30200,30200,0
|
|
20240223,172700,3968304600,30200,30200,30200,30200,0
|
|
20240223,172600,3968304600,30200,30200,30200,30200,0
|
|
20240223,172500,3968304600,30200,30200,30200,30200,0
|
|
20240223,172400,3968304600,30200,30200,30200,30200,0
|
|
20240223,172300,3968304600,30200,30200,30200,30200,0
|
|
20240223,172200,3968304600,30200,30200,30200,30200,0
|
|
20240223,172100,3968304600,30200,30200,30200,30200,0
|
|
20240223,172000,3968304600,30200,30200,30200,30200,0
|
|
20240223,171900,3968304600,30200,30200,30200,30200,0
|
|
20240223,171800,3968304600,30200,30200,30200,30200,0
|
|
20240223,171700,3968304600,30200,30200,30200,30200,0
|
|
20240223,171600,3968304600,30200,30200,30200,30200,0
|
|
20240223,171500,3968304600,30200,30200,30200,30200,0
|
|
20240223,171400,3968304600,30200,30200,30200,30200,0
|
|
20240223,171300,3968304600,30200,30200,30200,30200,0
|
|
20240223,171200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,171100,3968304600,30200,30200,30200,30200,0
|
|
20240223,171000,3968304600,30200,30200,30200,30200,0
|
|
20240223,170900,3968304600,30200,30200,30200,30200,0
|
|
20240223,170800,3968304600,30200,30200,30200,30200,0
|
|
20240223,170700,3968304600,30200,30200,30200,30200,0
|
|
20240223,170600,3968304600,30200,30200,30200,30200,0
|
|
20240223,170500,3968304600,30200,30200,30200,30200,0
|
|
20240223,170400,3968304600,30200,30200,30200,30200,0
|
|
20240223,170300,3968304600,30200,30200,30200,30200,0
|
|
20240223,170200,3968304600,30200,30200,30200,30200,0
|
|
20240223,170100,3968304600,30200,30200,30200,30200,0
|
|
20240223,170000,3968304600,30200,30200,30200,30200,0
|
|
20240223,165900,3968304600,30200,30200,30200,30200,0
|
|
20240223,165800,3968304600,30200,30200,30200,30200,0
|
|
20240223,165700,3968304600,30200,30200,30200,30200,0
|
|
20240223,165600,3968304600,30200,30200,30200,30200,0
|
|
20240223,165500,3968304600,30200,30200,30200,30200,0
|
|
20240223,165400,3968304600,30200,30200,30200,30200,0
|
|
20240223,165300,3968304600,30200,30200,30200,30200,0
|
|
20240223,165200,3968304600,30200,30200,30200,30200,0
|
|
20240223,165100,3968304600,30200,30200,30200,30200,0
|
|
20240223,165000,3968304600,30200,30200,30200,30200,0
|
|
20240223,164900,3968304600,30200,30200,30200,30200,0
|
|
20240223,164800,3968304600,30200,30200,30200,30200,0
|
|
20240223,164700,3968304600,30200,30200,30200,30200,0
|
|
20240223,164600,3968304600,30200,30200,30200,30200,0
|
|
20240223,164500,3968304600,30200,30200,30200,30200,0
|
|
20240223,164400,3968304600,30200,30200,30200,30200,0
|
|
20240223,164300,3968304600,30200,30200,30200,30200,0
|
|
20240223,164200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,164100,3968304600,30200,30200,30200,30200,0
|
|
20240223,164000,3968304600,30200,30200,30200,30200,0
|
|
20240223,163900,3968304600,30200,30200,30200,30200,0
|
|
20240223,163800,3968304600,30200,30200,30200,30200,0
|
|
20240223,163700,3968304600,30200,30200,30200,30200,0
|
|
20240223,163600,3968304600,30200,30200,30200,30200,0
|
|
20240223,163500,3968304600,30200,30200,30200,30200,0
|
|
20240223,163400,3968304600,30200,30200,30200,30200,0
|
|
20240223,163300,3968304600,30200,30200,30200,30200,0
|
|
20240223,163200,3968304600,30200,30200,30200,30200,0
|
|
20240223,163100,3968304600,30200,30200,30200,30200,0
|
|
20240223,163000,3968304600,30200,30200,30200,30200,0
|
|
20240223,162900,3968304600,30200,30200,30200,30200,0
|
|
20240223,162800,3968304600,30200,30200,30200,30200,0
|
|
20240223,162700,3968304600,30200,30200,30200,30200,0
|
|
20240223,162600,3968304600,30200,30200,30200,30200,0
|
|
20240223,162500,3968304600,30200,30200,30200,30200,0
|
|
20240223,162400,3968304600,30200,30200,30200,30200,0
|
|
20240223,162300,3968304600,30200,30200,30200,30200,0
|
|
20240223,162200,3968304600,30200,30200,30200,30200,0
|
|
20240223,162100,3968304600,30200,30200,30200,30200,0
|
|
20240223,162000,3968304600,30200,30200,30200,30200,0
|
|
20240223,161900,3968304600,30200,30200,30200,30200,0
|
|
20240223,161800,3968304600,30200,30200,30200,30200,0
|
|
20240223,161700,3968304600,30200,30200,30200,30200,0
|
|
20240223,161600,3968304600,30200,30200,30200,30200,0
|
|
20240223,161500,3968304600,30200,30200,30200,30200,0
|
|
20240223,161400,3968304600,30200,30200,30200,30200,0
|
|
20240223,161300,3968304600,30200,30200,30200,30200,0
|
|
20240223,161200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,161100,3968304600,30200,30200,30200,30200,0
|
|
20240223,161000,3968304600,30200,30200,30200,30200,0
|
|
20240223,160900,3968304600,30200,30200,30200,30200,0
|
|
20240223,160800,3968304600,30200,30200,30200,30200,0
|
|
20240223,160700,3968304600,30200,30200,30200,30200,0
|
|
20240223,160600,3968304600,30200,30200,30200,30200,0
|
|
20240223,160500,3968304600,30200,30200,30200,30200,0
|
|
20240223,160400,3968304600,30200,30200,30200,30200,0
|
|
20240223,160300,3968304600,30200,30200,30200,30200,0
|
|
20240223,160200,3968304600,30200,30200,30200,30200,0
|
|
20240223,160100,3968304600,30200,30200,30200,30200,0
|
|
20240223,160000,3968304600,30200,30200,30200,30200,0
|
|
20240223,155900,3968304600,30200,30200,30200,30200,0
|
|
20240223,155800,3968304600,30200,30200,30200,30200,0
|
|
20240223,155700,3968304600,30200,30200,30200,30200,0
|
|
20240223,155600,3968304600,30200,30200,30200,30200,0
|
|
20240223,155500,3968304600,30200,30200,30200,30200,0
|
|
20240223,155400,3968304600,30200,30200,30200,30200,0
|
|
20240223,155300,3968304600,30200,30200,30200,30200,0
|
|
20240223,155200,3968304600,30200,30200,30200,30200,0
|
|
20240223,155100,3968304600,30200,30200,30200,30200,0
|
|
20240223,155000,3968304600,30200,30200,30200,30200,0
|
|
20240223,154900,3968304600,30200,30200,30200,30200,0
|
|
20240223,154800,3968304600,30200,30200,30200,30200,0
|
|
20240223,154700,3968304600,30200,30200,30200,30200,0
|
|
20240223,154600,3968304600,30200,30200,30200,30200,0
|
|
20240223,154500,3968304600,30200,30200,30200,30200,0
|
|
20240223,154400,3968304600,30200,30200,30200,30200,0
|
|
20240223,154300,3968304600,30200,30200,30200,30200,0
|
|
20240223,154200,3968304600,30200,30200,30200,30200,2940
|
|
20240223,154100,3968304600,30200,30200,30200,30200,0
|
|
20240223,154000,3968304600,30200,30200,30200,30200,0
|
|
20240223,153900,3968304600,30200,30200,30200,30200,0
|
|
20240223,153800,3968304600,30200,30200,30200,30200,0
|
|
20240223,153700,3968304600,30200,30200,30200,30200,0
|
|
20240223,153600,3968304600,30200,30200,30200,30200,0
|
|
20240223,153500,3968304600,30200,30200,30200,30200,0
|
|
20240223,153400,3968304600,30200,30200,30200,30200,0
|
|
20240223,153300,3968304600,30200,30200,30200,30200,0
|
|
20240223,153200,3968304600,30200,30200,30200,30200,0
|
|
20240223,153100,3968304600,30200,30200,30200,30200,0
|
|
20240223,153000,3968304600,30200,30200,30200,30200,2940
|
|
20240223,152900,3879516600,30400,30400,30400,30400,0
|
|
20240223,152800,3879516600,30400,30400,30400,30400,0
|
|
20240223,152700,3879516600,30400,30400,30400,30400,0
|
|
20240223,152600,3879516600,30400,30400,30400,30400,0
|
|
20240223,152500,3879516600,30400,30400,30400,30400,0
|
|
20240223,152400,3879516600,30400,30400,30400,30400,0
|
|
20240223,152300,3879516600,30400,30400,30400,30400,0
|
|
20240223,152200,3879516600,30400,30400,30400,30400,0
|
|
20240223,152100,3879516600,30400,30400,30400,30400,0
|
|
20240223,152000,3879516600,30400,30400,30400,30400,0
|
|
20240223,151900,3879516600,30400,30400,30400,30350,699
|
|
20240223,151800,3858290750,30400,30400,30400,30400,9
|
|
20240223,151700,3858017150,30400,30400,30400,30350,258
|
|
20240223,151600,3850174300,30350,30350,30400,30350,66
|
|
20240223,151500,3848171150,30350,30400,30400,30350,950
|
|
20240223,151400,3819310450,30400,30500,30500,30400,1930
|
|
20240223,151300,3760613750,30500,30550,30550,30500,369
|
|
20240223,151200,3749355300,30550,30500,30550,30500,198
|
|
20240223,151100,3743313000,30500,30500,30550,30500,214
|
|
20240223,151000,3736776650,30550,30450,30550,30450,502
|
|
20240223,150900,3721460750,30450,30400,30450,30350,454
|
|
20240223,150800,3707649850,30450,30450,30450,30400,321
|
|
20240223,150700,3697882900,30450,30400,30450,30400,23
|
|
20240223,150600,3697183600,30400,30400,30450,30400,79
|
|
20240223,150500,3694779700,30400,30400,30450,30400,159
|
|
20240223,150400,3689942500,30450,30400,30550,30400,221
|
|
20240223,150300,3683213600,30450,30450,30500,30450,101
|
|
20240223,150200,3680134100,30400,30450,30450,30400,222
|
|
20240223,150100,3673379250,30400,30400,30500,30400,100
|
|
20240223,150000,3670329750,30400,30400,30450,30400,221
|
|
20240223,145900,3663605800,30400,30500,30500,30400,148
|
|
20240223,145800,3659102100,30500,30450,30500,30450,84
|
|
20240223,145700,3656540400,30550,30550,30550,30450,496
|
|
20240223,145600,3641407800,30550,30450,30550,30450,301
|
|
20240223,145500,3632216950,30450,30500,30550,30450,390
|
|
20240223,145400,3620316350,30500,30500,30550,30500,161
|
|
20240223,145300,3615398250,30500,30450,30500,30450,153
|
|
20240223,145200,3610733500,30450,30350,30550,30350,277
|
|
20240223,145100,3602306500,30350,30450,30550,30350,455
|
|
20240223,145000,3588461650,30550,30500,30550,30500,75
|
|
20240223,144900,3586172850,30450,30500,30500,30450,96
|
|
20240223,144800,3583245050,30450,30450,30450,30450,136
|
|
20240223,144700,3579103850,30450,30450,30550,30400,330
|
|
20240223,144600,3569039700,30400,30500,30500,30350,6
|
|
20240223,144500,3568857100,30450,30350,30450,30350,176
|
|
20240223,144400,3563511200,30300,30300,30450,30300,573
|
|
20240223,144300,3546067400,30300,30250,30400,30250,174
|
|
20240223,144200,3540788500,30300,30300,30350,30250,336
|
|
20240223,144100,3530610300,30350,30300,30500,30300,101
|
|
20240223,144000,3527533400,30300,30300,30400,30300,755
|
|
20240223,143900,3504646600,30300,30450,30450,30300,110
|
|
20240223,143800,3501297700,30300,30450,30450,30300,267
|
|
20240223,143700,3493188350,30400,30400,30500,30400,100
|
|
20240223,143600,3490144750,30300,30300,30300,30300,2
|
|
20240223,143500,3490084150,30450,30400,30450,30300,319
|
|
20240223,143400,3480391650,30350,30300,30350,30300,8
|
|
20240223,143300,3480149000,30350,30300,30350,30300,82
|
|
20240223,143200,3477660400,30400,30300,30400,30300,257
|
|
20240223,143100,3469861400,30300,30300,30400,30300,141
|
|
20240223,143000,3465583600,30300,30250,30300,30250,551
|
|
20240223,142900,3448898550,30250,30300,30300,30250,199
|
|
20240223,142800,3442878600,30300,30250,30300,30250,138
|
|
20240223,142700,3438704000,30300,30250,30300,30250,26
|
|
20240223,142600,3437916500,30300,30250,30300,30250,25
|
|
20240223,142500,3437159250,30250,30300,30300,30250,93
|
|
20240223,142400,3434341550,30300,30250,30300,30250,779
|
|
20240223,142300,3410759750,30300,30250,30300,30250,10
|
|
20240223,142200,3410457000,30200,30250,30250,30200,1169
|
|
20240223,142100,3375119100,30300,30300,30300,30300,323
|
|
20240223,142000,3365332200,30300,30350,30350,30300,324
|
|
20240223,141900,3355514950,30300,30300,30300,30300,20
|
|
20240223,141800,3354908950,30300,30350,30350,30300,20
|
|
20240223,141700,3354302100,30350,30300,30350,30300,10
|
|
20240223,141600,3353998700,30300,30300,30300,30300,5
|
|
20240223,141500,3353847200,30300,30400,30400,30300,136
|
|
20240223,141400,3349726300,30350,30350,30350,30250,3656
|
|
20240223,141300,3239060400,30350,30400,30400,30350,4
|
|
20240223,141200,3238938950,30350,30350,30350,30350,1
|
|
20240223,141100,3238908600,30350,30350,30350,30350,630
|
|
20240223,141000,3219788100,30350,30350,30350,30350,10
|
|
20240223,140900,3219484600,30400,30400,30400,30400,2
|
|
20240223,140800,3219423800,30350,30400,30400,30350,231
|
|
20240223,140700,3212411300,30400,30400,30400,30400,7
|
|
20240223,140600,3212198500,30400,30400,30400,30400,32
|
|
20240223,140500,3211225700,30450,30400,30500,30400,156
|
|
20240223,140400,3206483150,30400,30400,30400,30400,0
|
|
20240223,140300,3206483150,30400,30400,30400,30400,400
|
|
20240223,140200,3194323150,30400,30400,30400,30400,0
|
|
20240223,140100,3194323150,30400,30450,30450,30400,553
|
|
20240223,140000,3177490800,30500,30500,30500,30500,1
|
|
20240223,135900,3177460300,30500,30500,30500,30500,0
|
|
20240223,135800,3177460300,30500,30450,30500,30450,132
|
|
20240223,135700,3173440750,30450,30500,30500,30450,3
|
|
20240223,135600,3173349300,30450,30450,30450,30450,1
|
|
20240223,135500,3173318850,30450,30450,30450,30450,1
|
|
20240223,135400,3173288400,30500,30500,30500,30500,30
|
|
20240223,135300,3172373400,30500,30500,30500,30500,42
|
|
20240223,135200,3171092400,30500,30500,30500,30500,1
|
|
20240223,135100,3171061900,30450,30450,30450,30450,130
|
|
20240223,135000,3167103400,30450,30500,30500,30450,639
|
|
20240223,134900,3147636400,30500,30500,30500,30500,1211
|
|
20240223,134800,3110700900,30500,30500,30500,30500,130
|
|
20240223,134700,3106735900,30500,30500,30500,30500,1
|
|
20240223,134600,3106705400,30500,30500,30500,30500,187
|
|
20240223,134500,3101001900,30500,30500,30550,30500,277
|
|
20240223,134400,3092551200,30500,30550,30550,30500,111
|
|
20240223,134300,3089162200,30650,30550,30650,30550,79
|
|
20240223,134200,3086748650,30500,30500,30500,30500,0
|
|
20240223,134100,3086748650,30500,30500,30500,30500,131
|
|
20240223,134000,3082753150,30500,30500,30500,30500,201
|
|
20240223,133900,3076622650,30500,30500,30500,30500,316
|
|
20240223,133800,3066984650,30500,30550,30550,30500,81
|
|
20240223,133700,3064511500,30500,30500,30500,30500,21
|
|
20240223,133600,3063871000,30500,30500,30500,30450,29
|
|
20240223,133500,3062986550,30500,30500,30500,30500,77
|
|
20240223,133400,3060638050,30500,30500,30500,30500,3
|
|
20240223,133300,3060546550,30650,30600,30650,30600,110
|
|
20240223,133200,3057175100,30450,30500,30500,30450,2
|
|
20240223,133100,3057114150,30600,30550,30600,30450,710
|
|
20240223,133000,3035459050,30500,30500,30500,30500,1
|
|
20240223,132900,3035428550,30500,30500,30500,30500,24
|
|
20240223,132800,3034696550,30500,30500,30500,30500,57
|
|
20240223,132700,3032958050,30500,30500,30500,30500,51
|
|
20240223,132600,3031402550,30450,30500,30500,30450,100
|
|
20240223,132500,3028353850,30500,30500,30500,30500,0
|
|
20240223,132400,3028353850,30500,30500,30500,30500,130
|
|
20240223,132300,3024388850,30450,30450,30450,30450,0
|
|
20240223,132200,3024388850,30450,30450,30450,30450,201
|
|
20240223,132100,3018268400,30500,30500,30500,30450,511
|
|
20240223,132000,3002687250,30500,30550,30550,30500,188
|
|
20240223,131900,2996953150,30500,30600,30600,30500,456
|
|
20240223,131800,2983032150,30600,30600,30600,30600,0
|
|
20240223,131700,2983032150,30600,30600,30600,30600,510
|
|
20240223,131600,2967426150,30600,30600,30600,30600,0
|
|
20240223,131500,2967426150,30600,30600,30600,30600,6
|
|
20240223,131400,2967242550,30600,30550,30600,30550,148
|
|
20240223,131300,2962720250,30600,30600,30600,30600,500
|
|
20240223,131200,2947420250,30550,30550,30550,30550,30
|
|
20240223,131100,2946503750,30500,30500,30500,30500,131
|
|
20240223,131000,2942508250,30550,30550,30550,30550,21
|
|
20240223,130900,2941866700,30550,30550,30550,30550,1055
|
|
20240223,130800,2909636450,30550,30600,30600,30550,20
|
|
20240223,130700,2909024500,30550,30600,30600,30550,140
|
|
20240223,130600,2904746950,30600,30600,30600,30600,16
|
|
20240223,130500,2904257350,30600,30600,30600,30600,0
|
|
20240223,130400,2904257350,30600,30600,30600,30600,23
|
|
20240223,130300,2903553550,30650,30650,30650,30550,222
|
|
20240223,130200,2896749350,30600,30600,30600,30600,0
|
|
20240223,130100,2896749350,30600,30600,30600,30600,90
|
|
20240223,130000,2893995350,30500,30600,30600,30500,1669
|
|
20240223,125900,2842981450,30600,30550,30600,30550,398
|
|
20240223,125800,2830808250,30500,30500,30500,30500,104
|
|
20240223,125700,2827636250,30500,30450,30500,30450,131
|
|
20240223,125600,2823647250,30400,30450,30450,30400,5
|
|
20240223,125500,2823495050,30450,30450,30450,30450,31
|
|
20240223,125400,2822551100,30450,30400,30450,30300,402
|
|
20240223,125300,2810350100,30350,30450,30500,30350,484
|
|
20240223,125200,2795628650,30350,30350,30350,30350,0
|
|
20240223,125100,2795628650,30350,30400,30500,30200,2680
|
|
20240223,125000,2714541000,30400,30500,30500,30300,1301
|
|
20240223,124900,2675016950,30400,30450,30450,30400,281
|
|
20240223,124800,2666470800,30450,30450,30450,30450,34
|
|
20240223,124700,2665435500,30450,30450,30450,30400,113
|
|
20240223,124600,2661996700,30450,30450,30450,30450,46
|
|
20240223,124500,2660596000,30450,30450,30450,30400,76
|
|
20240223,124400,2658283700,30450,30450,30500,30450,489
|
|
20240223,124300,2643391350,30600,30550,30600,30450,3035
|
|
20240223,124200,2550831600,30550,30550,30550,30550,4
|
|
20240223,124100,2550709400,30500,30550,30550,30500,524
|
|
20240223,124000,2534723700,30500,30550,30550,30500,208
|
|
20240223,123900,2528379500,30500,30550,30550,30500,1967
|
|
20240223,123800,2468295150,30600,30600,30600,30600,47
|
|
20240223,123700,2466856950,30550,30600,30600,30550,71
|
|
20240223,123600,2464684400,30650,30600,30650,30600,8
|
|
20240223,123500,2464439400,30550,30600,30650,30550,1493
|
|
20240223,123400,2418818100,30650,30650,30650,30650,5
|
|
20240223,123300,2418664850,30600,30700,30700,30600,1276
|
|
20240223,123200,2379611400,30650,30650,30650,30650,0
|
|
20240223,123100,2379611400,30650,30650,30700,30600,492
|
|
20240223,123000,2364547700,30700,30700,30700,30650,118
|
|
20240223,122900,2360928700,30650,30700,30700,30650,441
|
|
20240223,122800,2347390200,30700,30700,30700,30700,46
|
|
20240223,122700,2345978000,30700,30650,30700,30650,162
|
|
20240223,122600,2341011100,30700,30650,30700,30650,6
|
|
20240223,122500,2340826950,30700,30650,30700,30650,1061
|
|
20240223,122400,2308305750,30650,30700,30700,30650,13
|
|
20240223,122300,2307906900,30700,30750,30750,30650,124
|
|
20240223,122200,2304099150,30750,30750,30750,30750,4
|
|
20240223,122100,2303976150,30700,30750,30750,30650,451
|
|
20240223,122000,2290142900,30750,30700,30750,30700,175
|
|
20240223,121900,2284768150,30750,30750,30750,30750,31
|
|
20240223,121800,2283814900,30650,30700,30700,30650,65
|
|
20240223,121700,2281821350,30750,30750,30750,30750,75
|
|
20240223,121600,2279515100,30700,30750,30750,30700,785
|
|
20240223,121500,2255400300,30750,30700,30750,30700,164
|
|
20240223,121400,2250363950,30700,30700,30700,30650,8
|
|
20240223,121300,2250118400,30700,30700,30700,30650,168
|
|
20240223,121200,2244967400,30700,30700,30700,30700,74
|
|
20240223,121100,2242695600,30650,30650,30700,30650,530
|
|
20240223,121000,2226448600,30700,30750,30750,30700,75
|
|
20240223,120900,2224144500,30700,30650,30700,30650,61
|
|
20240223,120800,2222272800,30700,30700,30700,30700,41
|
|
20240223,120700,2221014100,30700,30650,30700,30650,43
|
|
20240223,120600,2219694050,30700,30750,30750,30700,71
|
|
20240223,120500,2217514200,30750,30750,30750,30750,1
|
|
20240223,120400,2217483450,30750,30750,30750,30750,42
|
|
20240223,120300,2216191950,30650,30650,30650,30650,130
|
|
20240223,120200,2212207450,30750,30700,30750,30700,78
|
|
20240223,120100,2209809050,30650,30750,30750,30650,460
|
|
20240223,120000,2195700150,30750,30750,30750,30750,88
|
|
20240223,115900,2192994150,30800,30800,30800,30800,156
|
|
20240223,115800,2188189350,30750,30800,30800,30750,178
|
|
20240223,115700,2182714250,30750,30750,30750,30750,0
|
|
20240223,115600,2182714250,30750,30750,30750,30700,204
|
|
20240223,115500,2176447750,30700,30700,30750,30700,6
|
|
20240223,115400,2176263350,30750,30750,30750,30750,74
|
|
20240223,115300,2173987850,30750,30750,30750,30750,4
|
|
20240223,115200,2173864850,30700,30800,30800,30700,563
|
|
20240223,115100,2156550300,30800,30750,30800,30750,52
|
|
20240223,115000,2154951000,30700,30700,30700,30700,8
|
|
20240223,114900,2154705400,30700,30750,30750,30700,134
|
|
20240223,114800,2150591350,30750,30700,30750,30700,75
|
|
20240223,114700,2148285150,30750,30750,30750,30750,4
|
|
20240223,114600,2148162150,30650,30750,30750,30650,447
|
|
20240223,114500,2134450550,30650,30850,30850,30650,1004
|
|
20240223,114400,2103629250,30800,30800,30850,30800,40
|
|
20240223,114300,2102395650,30850,30850,30850,30850,52
|
|
20240223,114200,2100791450,30900,30900,30900,30900,32
|
|
20240223,114100,2099802650,30850,30850,30850,30850,0
|
|
20240223,114000,2099802650,30850,30850,30850,30850,73
|
|
20240223,113900,2097550600,30800,30850,30850,30800,134
|
|
20240223,113800,2093423200,30850,30850,30850,30850,74
|
|
20240223,113700,2091140300,30850,30850,30850,30850,4
|
|
20240223,113600,2091016900,30850,30800,30850,30750,302
|
|
20240223,113500,2081720300,30800,30800,30800,30750,62
|
|
20240223,113400,2079811450,30800,30750,30800,30750,33
|
|
20240223,113300,2078795100,30750,30800,30800,30750,140
|
|
20240223,113200,2074487800,30800,30800,30800,30800,162
|
|
20240223,113100,2069498200,30800,30750,30800,30750,105
|
|
20240223,113000,2066264250,30750,30750,30750,30750,43
|
|
20240223,112900,2064942000,30700,30700,30750,30700,434
|
|
20240223,112800,2051618000,30750,30750,30750,30700,60
|
|
20240223,112700,2049774000,30750,30700,30750,30600,498
|
|
20240223,112600,2034524400,30600,30650,30700,30600,307
|
|
20240223,112500,2025123600,30600,30700,30750,30600,1075
|
|
20240223,112400,1992208850,30700,30700,30700,30700,0
|
|
20240223,112300,1992208850,30700,30700,30700,30700,305
|
|
20240223,112200,1982845350,30650,30650,30650,30650,154
|
|
20240223,112100,1978125250,30650,30650,30650,30650,204
|
|
20240223,112000,1971872650,30650,30650,30650,30650,44
|
|
20240223,111900,1970524050,30650,30700,30700,30650,118
|
|
20240223,111800,1966905750,30700,30700,30700,30700,0
|
|
20240223,111700,1966905750,30700,30650,30700,30650,81
|
|
20240223,111600,1964419200,30650,30650,30650,30650,130
|
|
20240223,111500,1960434700,30700,30700,30700,30650,64
|
|
20240223,111400,1958471350,30700,30650,30700,30650,43
|
|
20240223,111300,1957151300,30700,30650,30700,30650,46
|
|
20240223,111200,1955739600,30650,30700,30700,30650,175
|
|
20240223,111100,1950373700,30650,30650,30700,30650,68
|
|
20240223,111000,1948287750,30650,30700,30700,30650,343
|
|
20240223,110900,1937772650,30750,30750,30800,30700,225
|
|
20240223,110800,1930845400,30750,30750,30750,30750,10
|
|
20240223,110700,1930537900,30800,30750,30800,30750,325
|
|
20240223,110600,1920543950,30650,30700,30700,30650,737
|
|
20240223,110500,1897948400,30700,30750,30750,30700,65
|
|
20240223,110400,1895949700,30700,30750,30750,30700,67
|
|
20240223,110300,1893890700,30750,30750,30750,30750,4
|
|
20240223,110200,1893767700,30600,30750,30750,30600,2297
|
|
20240223,110100,1823367200,30700,30800,30800,30700,2006
|
|
20240223,110000,1761663100,30800,30850,30900,30800,214
|
|
20240223,105900,1755061050,30900,30900,30900,30850,67
|
|
20240223,105800,1752990800,30950,30950,30950,30900,82
|
|
20240223,105700,1750453150,30950,30950,31000,30900,22
|
|
20240223,105600,1749772050,30950,31000,31000,30950,50
|
|
20240223,105500,1748222150,31000,30950,31000,30950,32
|
|
20240223,105400,1747230250,30950,30950,31000,30950,7
|
|
20240223,105300,1747013400,31000,31000,31000,30950,624
|
|
20240223,105200,1727680950,31000,31050,31050,31000,200
|
|
20240223,105100,1721480750,31050,31100,31100,31050,86
|
|
20240223,105000,1718806750,31050,31050,31100,31050,341
|
|
20240223,104900,1708218500,31100,31050,31100,31050,49
|
|
20240223,104800,1706695400,31050,30950,31100,30950,4881
|
|
20240223,104700,1555202950,30950,30950,30950,30950,537
|
|
20240223,104600,1538582800,30950,30950,30950,30950,4
|
|
20240223,104500,1538459000,30950,30950,30950,30950,90
|
|
20240223,104400,1535673500,30900,30900,30950,30900,19
|
|
20240223,104300,1535086200,30950,30900,30950,30850,132
|
|
20240223,104200,1531001100,30900,30900,30900,30900,2
|
|
20240223,104100,1530939300,30800,30900,30900,30800,294
|
|
20240223,104000,1521867000,30950,30950,30950,30950,78
|
|
20240223,103900,1519452900,30950,30950,30950,30950,1
|
|
20240223,103800,1519421950,30950,30900,30950,30900,271
|
|
20240223,103700,1511047850,30850,30850,30850,30850,74
|
|
20240223,103600,1508764950,30850,30800,30850,30800,122
|
|
20240223,103500,1505001350,30850,30750,30850,30750,117
|
|
20240223,103400,1501396300,30700,30800,30850,30700,456
|
|
20240223,103300,1487389650,30800,30800,30800,30800,0
|
|
20240223,103200,1487389650,30800,30800,30800,30800,49
|
|
20240223,103100,1485880450,30700,30750,30750,30700,1065
|
|
20240223,103000,1453149150,30750,30850,30850,30750,659
|
|
20240223,102900,1432846300,30850,30750,30850,30750,79
|
|
20240223,102800,1430411150,30750,30900,30900,30750,1040
|
|
20240223,102700,1398388450,30900,30900,30900,30900,42
|
|
20240223,102600,1397090650,30850,30800,30850,30800,164
|
|
20240223,102500,1392036250,30800,30850,30850,30800,300
|
|
20240223,102400,1382790900,30900,30900,30900,30850,105
|
|
20240223,102300,1379546550,30850,30850,30850,30850,2
|
|
20240223,102200,1379484850,30900,30850,30900,30800,54
|
|
20240223,102100,1377818900,30850,30850,30850,30850,5
|
|
20240223,102000,1377664650,30900,30950,30950,30900,106
|
|
20240223,101900,1374387750,30950,30950,30950,30950,42
|
|
20240223,101800,1373087850,30900,30750,30900,30750,395
|
|
20240223,101700,1360914650,30750,30750,30750,30700,60
|
|
20240223,101600,1359069950,30700,30700,30750,30700,95
|
|
20240223,101500,1356149600,30750,30700,30750,30700,22
|
|
20240223,101400,1355474050,30750,30700,30750,30700,79
|
|
20240223,101300,1353044850,30700,30750,30750,30700,106
|
|
20240223,101200,1349790350,30750,30750,30800,30750,86
|
|
20240223,101100,1347144000,30750,30750,30750,30750,17
|
|
20240223,101000,1346621250,30800,30750,30800,30650,187
|
|
20240223,100900,1340875850,30750,30750,30750,30750,2
|
|
20240223,100800,1340814350,30800,30750,30800,30650,1287
|
|
20240223,100700,1301327900,30750,30850,30850,30750,170
|
|
20240223,100600,1296097900,30900,30850,30900,30850,66
|
|
20240223,100500,1294061600,30850,30850,30850,30850,4
|
|
20240223,100400,1293938200,30800,30850,30850,30800,48
|
|
20240223,100300,1292457450,30850,30850,30850,30800,56
|
|
20240223,100200,1290730350,30800,30800,30800,30800,10
|
|
20240223,100100,1290422350,30800,30800,30850,30800,75
|
|
20240223,100000,1288110000,30850,30750,30850,30750,282
|
|
20240223,095900,1279438300,30750,30900,30900,30750,977
|
|
20240223,095800,1249381100,30850,30850,30850,30850,0
|
|
20240223,095700,1249381100,30850,31000,31000,30850,235
|
|
20240223,095600,1242123600,31000,31000,31000,31000,0
|
|
20240223,095500,1242123600,31000,31000,31050,30950,89
|
|
20240223,095400,1239364450,31000,31000,31000,31000,1
|
|
20240223,095300,1239333450,31000,31050,31050,31000,106
|
|
20240223,095200,1236042200,31100,31100,31100,31100,51
|
|
20240223,095100,1234456100,31000,30850,31050,30850,1961
|
|
20240223,095000,1173705300,30850,30750,30850,30750,39
|
|
20240223,094900,1172502950,30700,30850,30850,30700,481
|
|
20240223,094800,1157702400,30750,30750,30750,30700,202
|
|
20240223,094700,1151497350,30800,30800,30800,30750,204
|
|
20240223,094600,1145214250,30750,30750,30750,30750,4
|
|
20240223,094500,1145091250,30750,30750,30800,30750,74
|
|
20240223,094400,1142813450,30700,30700,30700,30700,0
|
|
20240223,094300,1142813450,30700,30750,30750,30700,500
|
|
20240223,094200,1127457000,30750,30750,30750,30750,0
|
|
20240223,094100,1127457000,30750,30800,30800,30750,67
|
|
20240223,094000,1125396700,30750,30700,30750,30700,824
|
|
20240223,093900,1100074450,30700,30700,30700,30700,2
|
|
20240223,093800,1100013050,30650,30650,30650,30650,8
|
|
20240223,093700,1099767850,30650,30650,30650,30600,310
|
|
20240223,093600,1090268850,30650,30650,30650,30650,694
|
|
20240223,093500,1068997750,30700,30700,30700,30700,21
|
|
20240223,093400,1068353050,30700,30750,30750,30650,371
|
|
20240223,093300,1056974300,30750,30750,30750,30750,4
|
|
20240223,093200,1056851300,30650,30750,30750,30650,849
|
|
20240223,093100,1030822000,30700,30700,30700,30700,361
|
|
20240223,093000,1019739300,30700,30800,30850,30700,558
|
|
20240223,092900,1002597550,30800,30850,30850,30800,49
|
|
20240223,092800,1001086300,30750,30800,30800,30750,113
|
|
20240223,092700,997609050,30800,30800,30800,30800,5
|
|
20240223,092600,997455050,30850,30900,30900,30700,238
|
|
20240223,092500,990134200,30850,30850,30850,30750,39
|
|
20240223,092400,988931150,30850,30850,30850,30850,189
|
|
20240223,092300,983100500,30850,30800,30850,30800,21
|
|
20240223,092200,982453650,30750,30750,30750,30750,172
|
|
20240223,092100,977164650,30750,30700,30750,30700,460
|
|
20240223,092000,963019750,30700,30700,30800,30650,662
|
|
20240223,091900,942700250,30700,30800,30800,30700,49
|
|
20240223,091800,941191250,30750,30750,30800,30650,137
|
|
20240223,091700,936983000,30750,30750,30750,30700,215
|
|
20240223,091600,930379300,30700,30700,30750,30700,9
|
|
20240223,091500,930102950,30750,30700,30750,30650,161
|
|
20240223,091400,925161000,30750,30800,30800,30750,246
|
|
20240223,091300,917596350,30800,30800,30800,30800,52
|
|
20240223,091200,915994750,30750,30800,30800,30650,667
|
|
20240223,091100,895524650,30700,30750,30750,30700,665
|
|
20240223,091000,875092800,30750,30800,30950,30750,317
|
|
20240223,090900,865327100,30750,30800,30950,30750,612
|
|
20240223,090800,846483800,30800,30800,30800,30750,145
|
|
20240223,090700,842019700,30800,30750,30800,30700,106
|
|
20240223,090600,838760300,30750,30600,30750,30600,615
|
|
20240223,090500,819916450,30650,30650,30650,30550,460
|
|
20240223,090400,805837900,30600,30600,30650,30500,2867
|
|
20240223,090300,718239500,30500,30800,30800,30500,6472
|
|
20240223,090200,520129250,30800,30800,31000,30600,2592
|
|
20240223,090100,440450850,30950,31100,31250,30750,4796
|
|
20240223,090000,291796100,31150,31250,31650,31100,9239
|