587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,184300,39311024050,36750,36750,36750,36750,0
|
|
20240223,184200,39311024050,36750,36750,36750,36750,0
|
|
20240223,184100,39311024050,36750,36750,36750,36750,0
|
|
20240223,184000,39311024050,36750,36750,36750,36750,0
|
|
20240223,183900,39311024050,36750,36750,36750,36750,0
|
|
20240223,183800,39311024050,36750,36750,36750,36750,0
|
|
20240223,183700,39311024050,36750,36750,36750,36750,0
|
|
20240223,183600,39311024050,36750,36750,36750,36750,0
|
|
20240223,183500,39311024050,36750,36750,36750,36750,0
|
|
20240223,183400,39311024050,36750,36750,36750,36750,0
|
|
20240223,183300,39311024050,36750,36750,36750,36750,0
|
|
20240223,183200,39311024050,36750,36750,36750,36750,0
|
|
20240223,183100,39311024050,36750,36750,36750,36750,0
|
|
20240223,183000,39311024050,36750,36750,36750,36750,0
|
|
20240223,182900,39311024050,36750,36750,36750,36750,0
|
|
20240223,182800,39311024050,36750,36750,36750,36750,0
|
|
20240223,182700,39311024050,36750,36750,36750,36750,0
|
|
20240223,182600,39311024050,36750,36750,36750,36750,0
|
|
20240223,182500,39311024050,36750,36750,36750,36750,0
|
|
20240223,182400,39311024050,36750,36750,36750,36750,0
|
|
20240223,182300,39311024050,36750,36750,36750,36750,0
|
|
20240223,182200,39311024050,36750,36750,36750,36750,0
|
|
20240223,182100,39311024050,36750,36750,36750,36750,0
|
|
20240223,182000,39311024050,36750,36750,36750,36750,0
|
|
20240223,181900,39311024050,36750,36750,36750,36750,0
|
|
20240223,181800,39311024050,36750,36750,36750,36750,0
|
|
20240223,181700,39311024050,36750,36750,36750,36750,0
|
|
20240223,181600,39311024050,36750,36750,36750,36750,0
|
|
20240223,181500,39311024050,36750,36750,36750,36750,0
|
|
20240223,181400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,181300,39311024050,36750,36750,36750,36750,0
|
|
20240223,181200,39311024050,36750,36750,36750,36750,0
|
|
20240223,181100,39311024050,36750,36750,36750,36750,0
|
|
20240223,181000,39311024050,36750,36750,36750,36750,0
|
|
20240223,180900,39311024050,36750,36750,36750,36750,0
|
|
20240223,180800,39311024050,36750,36750,36750,36750,0
|
|
20240223,180700,39311024050,36750,36750,36750,36750,0
|
|
20240223,180600,39311024050,36750,36750,36750,36750,0
|
|
20240223,180500,39311024050,36750,36750,36750,36750,0
|
|
20240223,180400,39311024050,36750,36750,36750,36750,0
|
|
20240223,180300,39311024050,36750,36750,36750,36750,0
|
|
20240223,180200,39311024050,36750,36750,36750,36750,0
|
|
20240223,180100,39311024050,36750,36750,36750,36750,0
|
|
20240223,180000,39311024050,36750,36750,36750,36750,0
|
|
20240223,175900,39311024050,36750,36750,36750,36750,0
|
|
20240223,175800,39311024050,36750,36750,36750,36750,0
|
|
20240223,175700,39311024050,36750,36750,36750,36750,0
|
|
20240223,175600,39311024050,36750,36750,36750,36750,0
|
|
20240223,175500,39311024050,36750,36750,36750,36750,0
|
|
20240223,175400,39311024050,36750,36750,36750,36750,0
|
|
20240223,175300,39311024050,36750,36750,36750,36750,0
|
|
20240223,175200,39311024050,36750,36750,36750,36750,0
|
|
20240223,175100,39311024050,36750,36750,36750,36750,0
|
|
20240223,175000,39311024050,36750,36750,36750,36750,0
|
|
20240223,174900,39311024050,36750,36750,36750,36750,0
|
|
20240223,174800,39311024050,36750,36750,36750,36750,0
|
|
20240223,174700,39311024050,36750,36750,36750,36750,0
|
|
20240223,174600,39311024050,36750,36750,36750,36750,0
|
|
20240223,174500,39311024050,36750,36750,36750,36750,0
|
|
20240223,174400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,174300,39311024050,36750,36750,36750,36750,0
|
|
20240223,174200,39311024050,36750,36750,36750,36750,0
|
|
20240223,174100,39311024050,36750,36750,36750,36750,0
|
|
20240223,174000,39311024050,36750,36750,36750,36750,0
|
|
20240223,173900,39311024050,36750,36750,36750,36750,0
|
|
20240223,173800,39311024050,36750,36750,36750,36750,0
|
|
20240223,173700,39311024050,36750,36750,36750,36750,0
|
|
20240223,173600,39311024050,36750,36750,36750,36750,0
|
|
20240223,173500,39311024050,36750,36750,36750,36750,0
|
|
20240223,173400,39311024050,36750,36750,36750,36750,0
|
|
20240223,173300,39311024050,36750,36750,36750,36750,0
|
|
20240223,173200,39311024050,36750,36750,36750,36750,0
|
|
20240223,173100,39311024050,36750,36750,36750,36750,0
|
|
20240223,173000,39311024050,36750,36750,36750,36750,0
|
|
20240223,172900,39311024050,36750,36750,36750,36750,0
|
|
20240223,172800,39311024050,36750,36750,36750,36750,0
|
|
20240223,172700,39311024050,36750,36750,36750,36750,0
|
|
20240223,172600,39311024050,36750,36750,36750,36750,0
|
|
20240223,172500,39311024050,36750,36750,36750,36750,0
|
|
20240223,172400,39311024050,36750,36750,36750,36750,0
|
|
20240223,172300,39311024050,36750,36750,36750,36750,0
|
|
20240223,172200,39311024050,36750,36750,36750,36750,0
|
|
20240223,172100,39311024050,36750,36750,36750,36750,0
|
|
20240223,172000,39311024050,36750,36750,36750,36750,0
|
|
20240223,171900,39311024050,36750,36750,36750,36750,0
|
|
20240223,171800,39311024050,36750,36750,36750,36750,0
|
|
20240223,171700,39311024050,36750,36750,36750,36750,0
|
|
20240223,171600,39311024050,36750,36750,36750,36750,0
|
|
20240223,171500,39311024050,36750,36750,36750,36750,0
|
|
20240223,171400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,171300,39311024050,36750,36750,36750,36750,0
|
|
20240223,171200,39311024050,36750,36750,36750,36750,0
|
|
20240223,171100,39311024050,36750,36750,36750,36750,0
|
|
20240223,171000,39311024050,36750,36750,36750,36750,0
|
|
20240223,170900,39311024050,36750,36750,36750,36750,0
|
|
20240223,170800,39311024050,36750,36750,36750,36750,0
|
|
20240223,170700,39311024050,36750,36750,36750,36750,0
|
|
20240223,170600,39311024050,36750,36750,36750,36750,0
|
|
20240223,170500,39311024050,36750,36750,36750,36750,0
|
|
20240223,170400,39311024050,36750,36750,36750,36750,0
|
|
20240223,170300,39311024050,36750,36750,36750,36750,0
|
|
20240223,170200,39311024050,36750,36750,36750,36750,0
|
|
20240223,170100,39311024050,36750,36750,36750,36750,0
|
|
20240223,170000,39311024050,36750,36750,36750,36750,0
|
|
20240223,165900,39311024050,36750,36750,36750,36750,0
|
|
20240223,165800,39311024050,36750,36750,36750,36750,0
|
|
20240223,165700,39311024050,36750,36750,36750,36750,0
|
|
20240223,165600,39311024050,36750,36750,36750,36750,0
|
|
20240223,165500,39311024050,36750,36750,36750,36750,0
|
|
20240223,165400,39311024050,36750,36750,36750,36750,0
|
|
20240223,165300,39311024050,36750,36750,36750,36750,0
|
|
20240223,165200,39311024050,36750,36750,36750,36750,0
|
|
20240223,165100,39311024050,36750,36750,36750,36750,0
|
|
20240223,165000,39311024050,36750,36750,36750,36750,0
|
|
20240223,164900,39311024050,36750,36750,36750,36750,0
|
|
20240223,164800,39311024050,36750,36750,36750,36750,0
|
|
20240223,164700,39311024050,36750,36750,36750,36750,0
|
|
20240223,164600,39311024050,36750,36750,36750,36750,0
|
|
20240223,164500,39311024050,36750,36750,36750,36750,0
|
|
20240223,164400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,164300,39311024050,36750,36750,36750,36750,0
|
|
20240223,164200,39311024050,36750,36750,36750,36750,0
|
|
20240223,164100,39311024050,36750,36750,36750,36750,0
|
|
20240223,164000,39311024050,36750,36750,36750,36750,0
|
|
20240223,163900,39311024050,36750,36750,36750,36750,0
|
|
20240223,163800,39311024050,36750,36750,36750,36750,0
|
|
20240223,163700,39311024050,36750,36750,36750,36750,0
|
|
20240223,163600,39311024050,36750,36750,36750,36750,0
|
|
20240223,163500,39311024050,36750,36750,36750,36750,0
|
|
20240223,163400,39311024050,36750,36750,36750,36750,0
|
|
20240223,163300,39311024050,36750,36750,36750,36750,0
|
|
20240223,163200,39311024050,36750,36750,36750,36750,0
|
|
20240223,163100,39311024050,36750,36750,36750,36750,0
|
|
20240223,163000,39311024050,36750,36750,36750,36750,0
|
|
20240223,162900,39311024050,36750,36750,36750,36750,0
|
|
20240223,162800,39311024050,36750,36750,36750,36750,0
|
|
20240223,162700,39311024050,36750,36750,36750,36750,0
|
|
20240223,162600,39311024050,36750,36750,36750,36750,0
|
|
20240223,162500,39311024050,36750,36750,36750,36750,0
|
|
20240223,162400,39311024050,36750,36750,36750,36750,0
|
|
20240223,162300,39311024050,36750,36750,36750,36750,0
|
|
20240223,162200,39311024050,36750,36750,36750,36750,0
|
|
20240223,162100,39311024050,36750,36750,36750,36750,0
|
|
20240223,162000,39311024050,36750,36750,36750,36750,0
|
|
20240223,161900,39311024050,36750,36750,36750,36750,0
|
|
20240223,161800,39311024050,36750,36750,36750,36750,0
|
|
20240223,161700,39311024050,36750,36750,36750,36750,0
|
|
20240223,161600,39311024050,36750,36750,36750,36750,0
|
|
20240223,161500,39311024050,36750,36750,36750,36750,0
|
|
20240223,161400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,161300,39311024050,36750,36750,36750,36750,0
|
|
20240223,161200,39311024050,36750,36750,36750,36750,0
|
|
20240223,161100,39311024050,36750,36750,36750,36750,0
|
|
20240223,161000,39311024050,36750,36750,36750,36750,0
|
|
20240223,160900,39311024050,36750,36750,36750,36750,0
|
|
20240223,160800,39311024050,36750,36750,36750,36750,0
|
|
20240223,160700,39311024050,36750,36750,36750,36750,0
|
|
20240223,160600,39311024050,36750,36750,36750,36750,0
|
|
20240223,160500,39311024050,36750,36750,36750,36750,0
|
|
20240223,160400,39311024050,36750,36750,36750,36750,0
|
|
20240223,160300,39311024050,36750,36750,36750,36750,0
|
|
20240223,160200,39311024050,36750,36750,36750,36750,0
|
|
20240223,160100,39311024050,36750,36750,36750,36750,0
|
|
20240223,160000,39311024050,36750,36750,36750,36750,0
|
|
20240223,155900,39311024050,36750,36750,36750,36750,0
|
|
20240223,155800,39311024050,36750,36750,36750,36750,0
|
|
20240223,155700,39311024050,36750,36750,36750,36750,0
|
|
20240223,155600,39311024050,36750,36750,36750,36750,0
|
|
20240223,155500,39311024050,36750,36750,36750,36750,0
|
|
20240223,155400,39311024050,36750,36750,36750,36750,0
|
|
20240223,155300,39311024050,36750,36750,36750,36750,0
|
|
20240223,155200,39311024050,36750,36750,36750,36750,0
|
|
20240223,155100,39311024050,36750,36750,36750,36750,0
|
|
20240223,155000,39311024050,36750,36750,36750,36750,0
|
|
20240223,154900,39311024050,36750,36750,36750,36750,0
|
|
20240223,154800,39311024050,36750,36750,36750,36750,0
|
|
20240223,154700,39311024050,36750,36750,36750,36750,0
|
|
20240223,154600,39311024050,36750,36750,36750,36750,0
|
|
20240223,154500,39311024050,36750,36750,36750,36750,0
|
|
20240223,154400,39311024050,36750,36750,36750,36750,20347
|
|
20240223,154300,39311024050,36750,36750,36750,36750,0
|
|
20240223,154200,39311024050,36750,36750,36750,36750,0
|
|
20240223,154100,39311024050,36750,36750,36750,36750,0
|
|
20240223,154000,39311024050,36750,36750,36750,36750,0
|
|
20240223,153900,39311024050,36750,36750,36750,36750,0
|
|
20240223,153800,39311024050,36750,36750,36750,36750,0
|
|
20240223,153700,39311024050,36750,36750,36750,36750,0
|
|
20240223,153600,39311024050,36750,36750,36750,36750,0
|
|
20240223,153500,39311024050,36750,36750,36750,36750,0
|
|
20240223,153400,39311024050,36750,36750,36750,36750,0
|
|
20240223,153300,39311024050,36750,36750,36750,36750,0
|
|
20240223,153200,39311024050,36750,36750,36750,36750,0
|
|
20240223,153100,39311024050,36750,36750,36750,36750,0
|
|
20240223,153000,39311024050,36750,36750,36750,36750,20347
|
|
20240223,152900,38563271800,36750,36750,36750,36750,0
|
|
20240223,152800,38563271800,36750,36750,36750,36750,0
|
|
20240223,152700,38563271800,36750,36750,36750,36750,0
|
|
20240223,152600,38563271800,36750,36750,36750,36750,0
|
|
20240223,152500,38563271800,36750,36750,36750,36750,0
|
|
20240223,152400,38563271800,36750,36750,36750,36750,0
|
|
20240223,152300,38563271800,36750,36750,36750,36750,0
|
|
20240223,152200,38563271800,36750,36750,36750,36750,0
|
|
20240223,152100,38563271800,36750,36750,36750,36750,0
|
|
20240223,152000,38563271800,36750,36750,36750,36750,0
|
|
20240223,151900,38563271800,36750,36750,36750,36700,6095
|
|
20240223,151800,38339475800,36750,36700,36750,36700,1436
|
|
20240223,151700,38286738900,36750,36650,36750,36600,6181
|
|
20240223,151600,38060076200,36650,36650,36750,36650,9051
|
|
20240223,151500,37728214000,36650,36700,36750,36650,3722
|
|
20240223,151400,37591622250,36700,36700,36750,36700,1376
|
|
20240223,151300,37541116250,36750,36700,36750,36700,1493
|
|
20240223,151200,37486316150,36700,36700,36750,36700,1993
|
|
20240223,151100,37413136900,36700,36700,36800,36700,1440
|
|
20240223,151000,37360226000,36700,36750,36750,36700,1010
|
|
20240223,150900,37323137100,36750,36750,36800,36700,1894
|
|
20240223,150800,37253574100,36750,36750,36800,36750,2267
|
|
20240223,150700,37170254850,36750,36750,36800,36700,3298
|
|
20240223,150600,37049065950,36700,36700,36750,36700,1027
|
|
20240223,150500,37011369100,36700,36700,36750,36700,1843
|
|
20240223,150400,36943711250,36750,36700,36750,36650,4008
|
|
20240223,150300,36796636900,36700,36700,36750,36650,3835
|
|
20240223,150200,36655904500,36700,36650,36750,36650,1261
|
|
20240223,150100,36609643500,36700,36700,36750,36700,3635
|
|
20240223,150000,36476161150,36700,36700,36750,36700,3091
|
|
20240223,145900,36362676150,36700,36700,36750,36700,2554
|
|
20240223,145800,36268941900,36700,36700,36750,36700,1228
|
|
20240223,145700,36223865100,36700,36650,36800,36650,4817
|
|
20240223,145600,36046939100,36600,36700,36750,36500,29775
|
|
20240223,145500,34957733700,36650,36650,36700,36650,1810
|
|
20240223,145400,34891345250,36650,36700,36750,36600,28374
|
|
20240223,145300,33851634850,36750,36750,36800,36700,2024
|
|
20240223,145200,33777262000,36800,36750,36800,36700,2527
|
|
20240223,145100,33684415850,36750,36750,36800,36700,1846
|
|
20240223,145000,33616586050,36700,36700,36750,36700,1926
|
|
20240223,144900,33545878150,36700,36750,36750,36700,2140
|
|
20240223,144800,33467295150,36750,36750,36800,36650,4406
|
|
20240223,144700,33305365650,36700,36700,36750,36700,1678
|
|
20240223,144600,33243776350,36750,36700,36750,36650,1702
|
|
20240223,144500,33181314000,36700,36700,36750,36650,1518
|
|
20240223,144400,33125615100,36700,36700,36800,36700,2929
|
|
20240223,144300,33018059350,36700,36700,36750,36700,2900
|
|
20240223,144200,32911628750,36700,36750,36800,36700,3618
|
|
20240223,144100,32778669950,36700,36750,36750,36700,2090
|
|
20240223,144000,32701956150,36750,36750,36800,36700,2297
|
|
20240223,143900,32617554150,36750,36800,36850,36750,1702
|
|
20240223,143800,32554954000,36850,36750,36850,36750,1553
|
|
20240223,143700,32497850850,36800,36800,36850,36750,2554
|
|
20240223,143600,32403856750,36800,36700,36800,36700,3687
|
|
20240223,143500,32268326450,36700,36700,36750,36700,1758
|
|
20240223,143400,32203792750,36750,36700,36750,36700,2198
|
|
20240223,143300,32123079000,36700,36700,36750,36700,2948
|
|
20240223,143200,32014874600,36700,36700,36750,36700,4184
|
|
20240223,143100,31861241450,36700,36750,36750,36700,2002
|
|
20240223,143000,31787741350,36750,36750,36800,36700,2757
|
|
20240223,142900,31686429600,36750,36800,36800,36750,2120
|
|
20240223,142800,31608503750,36750,36750,36800,36750,1943
|
|
20240223,142700,31537068650,36750,36750,36800,36750,1546
|
|
20240223,142600,31480240750,36800,36750,36800,36750,1646
|
|
20240223,142500,31419737400,36800,36750,36800,36750,2384
|
|
20240223,142400,31332119650,36750,36800,36850,36750,2237
|
|
20240223,142300,31249821450,36800,36800,36800,36750,1745
|
|
20240223,142200,31185651100,36750,36750,36800,36750,1343
|
|
20240223,142100,31136282100,36750,36750,36800,36750,1785
|
|
20240223,142000,31070659700,36750,36800,36800,36750,2371
|
|
20240223,141900,30983491950,36800,36750,36800,36700,1391
|
|
20240223,141800,30932384250,36700,36700,36750,36700,1775
|
|
20240223,141700,30867236300,36750,36700,36750,36700,1171
|
|
20240223,141600,30824237650,36700,36700,36750,36700,1086
|
|
20240223,141500,30784364600,36700,36750,36800,36700,1554
|
|
20240223,141400,30727256450,36700,36750,36800,36700,1332
|
|
20240223,141300,30678326350,36750,36750,36800,36750,1500
|
|
20240223,141200,30623200600,36750,36750,36850,36750,1804
|
|
20240223,141100,30556882750,36800,36800,36950,36750,2584
|
|
20240223,141000,30461656750,36800,36800,36900,36800,1013
|
|
20240223,140900,30424344100,36800,36850,36900,36800,3368
|
|
20240223,140800,30300163750,36850,36850,36900,36850,1481
|
|
20240223,140700,30245576400,36850,36850,36900,36850,600
|
|
20240223,140600,30223462900,36850,36850,36900,36850,926
|
|
20240223,140500,30189339200,36850,36800,36900,36800,1208
|
|
20240223,140400,30144855750,36800,36850,36850,36800,1587
|
|
20240223,140300,30086407750,36800,36800,36850,36800,1160
|
|
20240223,140200,30043676150,36800,36750,36800,36750,1244
|
|
20240223,140100,29997909300,36750,36750,36800,36750,1710
|
|
20240223,140000,29935058600,36750,36750,36800,36750,944
|
|
20240223,135900,29900365050,36750,36800,36800,36750,821
|
|
20240223,135800,29870184350,36750,36750,36800,36700,1081
|
|
20240223,135700,29830462100,36750,36750,36750,36700,1219
|
|
20240223,135600,29785701050,36750,36750,36750,36700,2235
|
|
20240223,135500,29703604950,36700,36700,36750,36650,1936
|
|
20240223,135400,29632566650,36750,36700,36750,36700,911
|
|
20240223,135300,29599132100,36700,36650,36700,36650,1317
|
|
20240223,135200,29550820350,36650,36650,36700,36600,1021
|
|
20240223,135100,29513412400,36650,36650,36650,36600,5343
|
|
20240223,135000,29317613750,36650,36700,36750,36650,2155
|
|
20240223,134900,29238585650,36700,36650,36700,36650,1734
|
|
20240223,134800,29174992400,36650,36700,36700,36650,5700
|
|
20240223,134700,28966009750,36700,36700,36750,36700,1331
|
|
20240223,134600,28917147950,36700,36700,36750,36700,2565
|
|
20240223,134500,28822993050,36700,36700,36750,36700,1137
|
|
20240223,134400,28781260500,36700,36650,36750,36650,1457
|
|
20240223,134300,28727814150,36700,36650,36700,36650,3580
|
|
20240223,134200,28596594350,36650,36650,36700,36650,1275
|
|
20240223,134100,28549840600,36700,36650,36700,36650,1784
|
|
20240223,134000,28484430200,36650,36750,36750,36650,2422
|
|
20240223,133900,28395553550,36800,36800,36800,36750,913
|
|
20240223,133800,28361998750,36750,36750,36800,36650,11740
|
|
20240223,133700,27931130400,36750,36700,36750,36700,3911
|
|
20240223,133600,27787544300,36700,36700,36750,36700,2949
|
|
20240223,133500,27679305150,36750,36750,36800,36700,1142
|
|
20240223,133400,27637379750,36750,36750,36750,36700,1760
|
|
20240223,133300,27572735000,36700,36750,36800,36700,1383
|
|
20240223,133200,27521938550,36750,36750,36750,36700,1077
|
|
20240223,133100,27482378550,36750,36750,36800,36700,1415
|
|
20240223,133000,27430387250,36750,36800,36800,36750,2065
|
|
20240223,132900,27354462800,36800,36800,36850,36750,1091
|
|
20240223,132800,27314308850,36800,36750,36850,36700,1937
|
|
20240223,132700,27243091550,36750,36800,36850,36650,17740
|
|
20240223,132600,26591382550,36800,36800,36850,36750,12884
|
|
20240223,132500,26117361400,36850,36800,36850,36800,2841
|
|
20240223,132400,26012773550,36850,36850,36850,36800,3135
|
|
20240223,132300,25897337700,36850,36850,36850,36800,1238
|
|
20240223,132200,25851753450,36850,36850,36900,36800,2295
|
|
20240223,132100,25767183500,36800,36850,36900,36800,6483
|
|
20240223,132000,25528278300,36900,36900,36950,36850,983
|
|
20240223,131900,25492028750,36850,36850,36950,36850,900
|
|
20240223,131800,25458832300,36900,36850,36900,36850,856
|
|
20240223,131700,25427258750,36900,36900,36900,36850,979
|
|
20240223,131600,25391174450,36900,36850,36900,36850,2529
|
|
20240223,131500,25297926950,36850,36900,36950,36850,4372
|
|
20240223,131400,25136772750,36900,36900,36950,36850,2523
|
|
20240223,131300,25043673250,36850,36850,36950,36850,2890
|
|
20240223,131200,24937093050,36850,36950,36950,36850,1472
|
|
20240223,131100,24882801550,36900,36900,36900,36850,1209
|
|
20240223,131000,24838199500,36850,36900,36950,36850,4690
|
|
20240223,130900,24665139850,36900,36900,36950,36900,3390
|
|
20240223,130800,24540044600,36900,37000,37000,36900,3170
|
|
20240223,130700,24422922750,36950,37000,37000,36950,1981
|
|
20240223,130600,24349663000,37000,36950,37000,36950,516
|
|
20240223,130500,24330584000,37000,37050,37050,36950,3460
|
|
20240223,130400,24202492500,37050,37000,37050,37000,1207
|
|
20240223,130300,24157814450,37000,37050,37050,37000,1640
|
|
20240223,130200,24097084400,37050,37000,37050,37000,260
|
|
20240223,130100,24087463200,37000,37000,37050,37000,729
|
|
20240223,130000,24060488900,37000,37000,37050,36950,1027
|
|
20240223,125900,24022499150,37000,37000,37050,36950,1111
|
|
20240223,125800,23981404800,36950,36950,37000,36950,1723
|
|
20240223,125700,23917679050,36950,36950,37000,36950,592
|
|
20240223,125600,23895795300,36950,36950,37000,36950,1039
|
|
20240223,125500,23857404100,37000,36900,37000,36900,1679
|
|
20240223,125400,23795388650,36950,36950,36950,36900,1156
|
|
20240223,125300,23752704050,36900,36900,36950,36900,318
|
|
20240223,125200,23740965150,36950,37000,37000,36900,1591
|
|
20240223,125100,23682188700,36950,36950,37000,36950,644
|
|
20240223,125000,23658391900,36950,36900,37000,36900,257
|
|
20240223,124900,23648896700,36900,36950,36950,36900,838
|
|
20240223,124800,23617952800,36950,36900,36950,36900,340
|
|
20240223,124700,23605401600,36900,37000,37000,36900,6150
|
|
20240223,124600,23378350250,37000,36950,37000,36950,974
|
|
20240223,124500,23342347150,36950,36950,37000,36950,6712
|
|
20240223,124400,23094282050,36950,36950,37000,36950,799
|
|
20240223,124300,23064752100,37000,37000,37000,36950,711
|
|
20240223,124200,23038448300,37000,36950,37000,36950,1420
|
|
20240223,124100,22985940250,36950,36950,37000,36900,1386
|
|
20240223,124000,22934742550,36950,37000,37000,36900,34563
|
|
20240223,123900,21656534950,37000,37050,37100,37000,17828
|
|
20240223,123800,20996081350,37050,37150,37150,37050,1182
|
|
20240223,123700,20952263800,37150,37100,37150,37100,1564
|
|
20240223,123600,20894238850,37100,37150,37150,37100,423
|
|
20240223,123500,20878544550,37100,37100,37150,37050,2038
|
|
20240223,123400,20802973050,37100,37050,37100,37050,1774
|
|
20240223,123300,20737159950,37050,37100,37100,37050,672
|
|
20240223,123200,20712248950,37050,37100,37100,37050,553
|
|
20240223,123100,20691742050,37050,37100,37100,37050,1502
|
|
20240223,123000,20636073550,37100,37050,37100,37050,1889
|
|
20240223,122900,20566018050,37050,37100,37100,37050,1814
|
|
20240223,122800,20498782850,37100,37100,37150,37100,755
|
|
20240223,122700,20470771750,37100,37100,37150,37100,2748
|
|
20240223,122600,20368819450,37100,37100,37150,37050,1862
|
|
20240223,122500,20299738700,37100,37100,37150,37100,7333
|
|
20240223,122400,20027682100,37100,37150,37150,37100,3333
|
|
20240223,122300,19904012450,37150,37150,37150,37100,976
|
|
20240223,122200,19867792100,37100,37150,37150,37100,382
|
|
20240223,122100,19853617550,37100,37150,37150,37100,1828
|
|
20240223,122000,19785795750,37100,37100,37150,37100,1332
|
|
20240223,121900,19736371900,37100,37150,37150,37100,282
|
|
20240223,121800,19725902450,37150,37150,37200,37150,232
|
|
20240223,121700,19717283000,37200,37150,37200,37100,543
|
|
20240223,121600,19697118350,37150,37100,37150,37100,790
|
|
20240223,121500,19667778900,37100,37150,37150,37100,1145
|
|
20240223,121400,19625278950,37100,37100,37150,37100,957
|
|
20240223,121300,19589748300,37100,37150,37200,37100,1617
|
|
20240223,121200,19529693300,37150,37150,37250,37150,1127
|
|
20240223,121100,19487790900,37150,37150,37200,37150,1825
|
|
20240223,121000,19419956100,37150,37150,37200,37150,1250
|
|
20240223,120900,19373518200,37200,37200,37200,37150,654
|
|
20240223,120800,19349210350,37200,37200,37200,37150,341
|
|
20240223,120700,19336540200,37150,37150,37200,37150,674
|
|
20240223,120600,19311500500,37150,37200,37200,37150,252
|
|
20240223,120500,19302137850,37200,37150,37200,37150,2272
|
|
20240223,120400,19217722300,37150,37200,37200,37150,793
|
|
20240223,120300,19188226400,37200,37200,37250,37200,262
|
|
20240223,120200,19178477800,37200,37150,37200,37150,1903
|
|
20240223,120100,19107687550,37150,37150,37200,37150,831
|
|
20240223,120000,19076810350,37150,37150,37200,37150,857
|
|
20240223,115900,19044968300,37150,37150,37200,37150,556
|
|
20240223,115800,19024309250,37150,37150,37200,37150,502
|
|
20240223,115700,19005652250,37150,37150,37200,37150,1450
|
|
20240223,115600,18951780700,37200,37150,37200,37150,299
|
|
20240223,115500,18940670950,37150,37150,37200,37150,1465
|
|
20240223,115400,18886244150,37150,37150,37200,37150,1126
|
|
20240223,115300,18844408950,37200,37250,37250,37150,548
|
|
20240223,115200,18824023750,37200,37200,37250,37200,1091
|
|
20240223,115100,18783435700,37250,37200,37250,37200,588
|
|
20240223,115000,18761560950,37200,37250,37250,37200,457
|
|
20240223,114900,18744550100,37200,37250,37250,37200,2523
|
|
20240223,114800,18650685300,37200,37250,37250,37200,4631
|
|
20240223,114700,18478395900,37250,37250,37300,37250,599
|
|
20240223,114600,18456082550,37300,37300,37300,37250,4279
|
|
20240223,114500,18296684400,37300,37300,37350,37300,471
|
|
20240223,114400,18279112750,37350,37300,37350,37300,2425
|
|
20240223,114300,18188659450,37350,37300,37350,37300,232
|
|
20240223,114200,18180005300,37300,37400,37400,37300,414
|
|
20240223,114100,18164541700,37350,37350,37400,37350,1665
|
|
20240223,114000,18102353700,37350,37350,37400,37350,449
|
|
20240223,113900,18085578000,37350,37350,37400,37350,373
|
|
20240223,113800,18071646400,37400,37350,37400,37350,823
|
|
20240223,113700,18040905750,37400,37400,37400,37350,842
|
|
20240223,113600,18009424200,37450,37400,37450,37400,230
|
|
20240223,113500,18000821200,37400,37300,37450,37300,1010
|
|
20240223,113400,17963064050,37300,37350,37400,37300,679
|
|
20240223,113300,17937713500,37350,37400,37400,37350,1432
|
|
20240223,113200,17884182850,37400,37400,37450,37400,729
|
|
20240223,113100,17856917200,37400,37350,37500,37300,17256
|
|
20240223,113000,17210068150,37300,37250,37350,37250,739
|
|
20240223,112900,17182512350,37250,37250,37300,37250,1244
|
|
20240223,112800,17136129400,37300,37300,37300,37250,1058
|
|
20240223,112700,17096679550,37250,37300,37300,37250,1024
|
|
20240223,112600,17058519150,37300,37200,37300,37200,852
|
|
20240223,112500,17026782200,37200,37250,37250,37200,1718
|
|
20240223,112400,16962860000,37250,37250,37300,37250,2049
|
|
20240223,112300,16886533750,37300,37300,37300,37250,1873
|
|
20240223,112200,16816761450,37300,37250,37300,37250,834
|
|
20240223,112100,16785689250,37250,37250,37300,37250,764
|
|
20240223,112000,16757216750,37250,37300,37300,37250,558
|
|
20240223,111900,16736429100,37250,37300,37300,37250,521
|
|
20240223,111800,16717014250,37250,37250,37300,37250,1782
|
|
20240223,111700,16650626000,37250,37300,37300,37200,1892
|
|
20240223,111600,16580160250,37250,37250,37300,37200,1075
|
|
20240223,111500,16540123900,37250,37150,37250,37100,6951
|
|
20240223,111400,16281536300,37150,37150,37200,37100,2405
|
|
20240223,111300,16192217100,37100,37100,37150,37100,2226
|
|
20240223,111200,16109618200,37100,37050,37150,37050,3394
|
|
20240223,111100,15983766800,37100,37100,37150,37050,7243
|
|
20240223,111000,15715133250,37100,37150,37200,37100,2601
|
|
20240223,110900,15618541500,37150,37150,37200,37050,3447
|
|
20240223,110800,15490609200,37100,37150,37300,37050,13181
|
|
20240223,110700,15000693750,37150,37200,37250,37050,30359
|
|
20240223,110600,13874288650,37150,37200,37250,37150,3779
|
|
20240223,110500,13733777150,37250,37150,37250,37150,3428
|
|
20240223,110400,13606329000,37150,37250,37300,37150,11916
|
|
20240223,110300,13162894950,37250,37300,37350,37250,4360
|
|
20240223,110200,13000274100,37300,37300,37350,37300,3486
|
|
20240223,110100,12870204700,37300,37350,37400,37300,3822
|
|
20240223,110000,12727561050,37350,37400,37400,37300,2763
|
|
20240223,105900,12624366200,37400,37350,37400,37350,3068
|
|
20240223,105800,12509758400,37400,37450,37450,37350,7547
|
|
20240223,105700,12227520200,37450,37450,37450,37400,8768
|
|
20240223,105600,11899295850,37500,37450,37500,37450,1413
|
|
20240223,105500,11846329150,37450,37500,37500,37450,1219
|
|
20240223,105400,11800654800,37500,37500,37500,37450,827
|
|
20240223,105300,11769673500,37500,37550,37550,37450,10972
|
|
20240223,105200,11358200500,37550,37550,37600,37550,981
|
|
20240223,105100,11321344750,37600,37550,37600,37550,472
|
|
20240223,105000,11303619100,37600,37550,37600,37550,559
|
|
20240223,104900,11282624750,37550,37550,37600,37550,722
|
|
20240223,104800,11255512250,37550,37600,37650,37550,763
|
|
20240223,104700,11226840950,37600,37600,37600,37550,970
|
|
20240223,104600,11190389600,37600,37600,37600,37550,786
|
|
20240223,104500,11160869350,37550,37600,37600,37550,2355
|
|
20240223,104400,11072415900,37550,37550,37600,37550,612
|
|
20240223,104300,11049428600,37600,37550,37600,37550,472
|
|
20240223,104200,11031701250,37600,37550,37600,37550,854
|
|
20240223,104100,10999623000,37550,37550,37600,37550,850
|
|
20240223,104000,10967702150,37600,37550,37600,37500,1261
|
|
20240223,103900,10920363500,37550,37500,37550,37500,1029
|
|
20240223,103800,10881765450,37500,37550,37600,37500,1645
|
|
20240223,103700,10820000050,37600,37550,37600,37550,1102
|
|
20240223,103600,10778590400,37600,37550,37600,37550,1551
|
|
20240223,103500,10720341250,37600,37600,37600,37550,1276
|
|
20240223,103400,10672385500,37550,37600,37600,37500,566
|
|
20240223,103300,10651138550,37550,37550,37600,37500,1753
|
|
20240223,103200,10585305900,37550,37550,37550,37500,534
|
|
20240223,103100,10565271300,37500,37550,37600,37500,1869
|
|
20240223,103000,10495095100,37550,37500,37550,37500,1475
|
|
20240223,102900,10439725100,37500,37500,37550,37500,2892
|
|
20240223,102800,10331275050,37500,37500,37550,37500,1651
|
|
20240223,102700,10269356400,37550,37500,37550,37450,3558
|
|
20240223,102600,10135808050,37500,37550,37550,37450,16773
|
|
20240223,102500,9506882300,37550,37600,37600,37500,4790
|
|
20240223,102400,9327020350,37600,37550,37600,37550,2273
|
|
20240223,102300,9241591300,37600,37600,37600,37550,6944
|
|
20240223,102200,8980787700,37600,37600,37650,37600,7035
|
|
20240223,102100,8716269800,37650,37650,37700,37600,6130
|
|
20240223,102000,8485502800,37650,37650,37700,37650,1548
|
|
20240223,101900,8427187250,37650,37700,37700,37650,10022
|
|
20240223,101800,8049409350,37750,37750,37750,37700,2079
|
|
20240223,101700,7971026100,37750,37750,37750,37750,1505
|
|
20240223,101600,7914212350,37750,37750,37800,37750,2717
|
|
20240223,101500,7811645550,37750,37750,37750,37700,1424
|
|
20240223,101400,7757900100,37750,37750,37750,37700,749
|
|
20240223,101300,7729646650,37750,37800,37800,37700,1719
|
|
20240223,101200,7664770950,37750,37750,37800,37750,579
|
|
20240223,101100,7642907000,37750,37750,37800,37700,3451
|
|
20240223,101000,7512599100,37750,37800,37800,37750,930
|
|
20240223,100900,7477491200,37750,37750,37800,37750,594
|
|
20240223,100800,7455067250,37800,37800,37800,37750,995
|
|
20240223,100700,7417502050,37750,37800,37800,37750,211
|
|
20240223,100600,7409528500,37800,37800,37800,37750,343
|
|
20240223,100500,7396565300,37800,37850,37850,37750,2531
|
|
20240223,100400,7300915900,37850,37850,37850,37850,385
|
|
20240223,100300,7286343650,37850,37800,37850,37800,309
|
|
20240223,100200,7274656350,37800,37750,37850,37700,1773
|
|
20240223,100100,7207682050,37800,37750,37800,37750,688
|
|
20240223,100000,7181709100,37750,37700,37750,37700,1496
|
|
20240223,095900,7125242000,37700,37850,37900,37700,15347
|
|
20240223,095800,6545468850,37850,37850,37850,37800,1321
|
|
20240223,095700,6495497250,37850,37850,37900,37850,687
|
|
20240223,095600,6469494000,37850,37800,37900,37800,343
|
|
20240223,095500,6456511750,37850,37900,37900,37800,870
|
|
20240223,095400,6423583200,37850,37850,37850,37800,2894
|
|
20240223,095300,6314056700,37850,37900,37900,37850,536
|
|
20240223,095200,6293768150,37900,37900,37900,37850,169
|
|
20240223,095100,6287367200,37900,37850,37900,37850,543
|
|
20240223,095000,6266794750,37850,37850,37900,37850,1258
|
|
20240223,094900,6219177750,37850,37850,37850,37800,974
|
|
20240223,094800,6182316600,37850,37900,37900,37800,2052
|
|
20240223,094700,6104661450,37900,37850,37900,37850,132
|
|
20240223,094600,6099664600,37850,37850,37900,37850,1120
|
|
20240223,094500,6057220800,37850,37850,37850,37850,2053
|
|
20240223,094400,5979514750,37850,37850,37900,37850,782
|
|
20240223,094300,5949910900,37850,37900,37900,37850,1058
|
|
20240223,094200,5909863800,37850,37900,37900,37850,768
|
|
20240223,094100,5880783000,37900,37900,37900,37850,418
|
|
20240223,094000,5864946950,37900,37900,37950,37850,546
|
|
20240223,093900,5844255100,37900,37900,37950,37850,4826
|
|
20240223,093800,5661338350,37900,37950,37950,37850,4319
|
|
20240223,093700,5497674800,37900,37900,37900,37850,583
|
|
20240223,093600,5475579700,37900,37850,37900,37850,3266
|
|
20240223,093500,5351960600,37900,37850,37900,37850,514
|
|
20240223,093400,5332504150,37900,37850,37900,37850,930
|
|
20240223,093300,5297302700,37900,37800,37900,37800,1234
|
|
20240223,093200,5250614100,37850,37900,37900,37800,3157
|
|
20240223,093100,5131136000,37900,37950,37950,37900,2777
|
|
20240223,093000,5025886550,37950,37950,37950,37900,2551
|
|
20240223,092900,4929198650,37950,37950,37950,37900,215
|
|
20240223,092800,4921043550,37950,37950,37950,37900,1812
|
|
20240223,092700,4852284100,37950,38000,38000,37950,955
|
|
20240223,092600,4816012700,38000,38000,38000,38000,3375
|
|
20240223,092500,4687762700,38050,38050,38100,38000,1145
|
|
20240223,092400,4644219250,38050,38000,38050,38000,2993
|
|
20240223,092300,4530373450,38000,38000,38050,37950,1897
|
|
20240223,092200,4458337400,38000,37900,38000,37900,3681
|
|
20240223,092100,4318568850,37950,37900,37950,37900,2889
|
|
20240223,092000,4208954900,37900,37900,37900,37850,5619
|
|
20240223,091900,3996157500,37850,37900,37900,37850,2098
|
|
20240223,091800,3916682900,37850,37900,37900,37850,376
|
|
20240223,091700,3902439550,37900,37950,38000,37900,4832
|
|
20240223,091600,3719290000,37950,37950,37950,37950,1916
|
|
20240223,091500,3646577800,37950,37950,38150,37900,7064
|
|
20240223,091400,3378159800,37950,37950,38000,37900,2629
|
|
20240223,091300,3278427500,37900,37950,37950,37900,2231
|
|
20240223,091200,3193809100,37900,37950,38000,37900,2152
|
|
20240223,091100,3112186000,37950,37800,37950,37800,2426
|
|
20240223,091000,3020329800,37800,37800,37850,37750,8889
|
|
20240223,090900,2684346600,37800,38100,38100,37800,8113
|
|
20240223,090800,2376372750,38100,38150,38150,38050,2690
|
|
20240223,090700,2273870900,38150,38100,38150,38100,1430
|
|
20240223,090600,2219353000,38150,38200,38200,38100,1600
|
|
20240223,090500,2158322450,38200,38200,38250,38200,6430
|
|
20240223,090400,1912631400,38250,38350,38350,38200,12221
|
|
20240223,090300,1445096800,38350,38350,38400,38300,2543
|
|
20240223,090200,1347551150,38400,38350,38400,38300,1794
|
|
20240223,090100,1278720250,38350,38500,38500,38200,15881
|
|
20240223,090000,670203550,38500,38450,38550,38450,17426
|