588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,184400,201805598500,442000,442000,442000,442000,0
|
|
20240216,184300,201805598500,442000,442000,442000,442000,0
|
|
20240216,184200,201805598500,442000,442000,442000,442000,0
|
|
20240216,184100,201805598500,442000,442000,442000,442000,0
|
|
20240216,184000,201805598500,442000,442000,442000,442000,0
|
|
20240216,183900,201805598500,442000,442000,442000,442000,0
|
|
20240216,183800,201805598500,442000,442000,442000,442000,0
|
|
20240216,183700,201805598500,442000,442000,442000,442000,0
|
|
20240216,183600,201805598500,442000,442000,442000,442000,0
|
|
20240216,183500,201805598500,442000,442000,442000,442000,0
|
|
20240216,183400,201805598500,442000,442000,442000,442000,0
|
|
20240216,183300,201805598500,442000,442000,442000,442000,0
|
|
20240216,183200,201805598500,442000,442000,442000,442000,0
|
|
20240216,183100,201805598500,442000,442000,442000,442000,0
|
|
20240216,183000,201805598500,442000,442000,442000,442000,0
|
|
20240216,182900,201805598500,442000,442000,442000,442000,0
|
|
20240216,182800,201805598500,442000,442000,442000,442000,0
|
|
20240216,182700,201805598500,442000,442000,442000,442000,0
|
|
20240216,182600,201805598500,442000,442000,442000,442000,0
|
|
20240216,182500,201805598500,442000,442000,442000,442000,0
|
|
20240216,182400,201805598500,442000,442000,442000,442000,0
|
|
20240216,182300,201805598500,442000,442000,442000,442000,0
|
|
20240216,182200,201805598500,442000,442000,442000,442000,0
|
|
20240216,182100,201805598500,442000,442000,442000,442000,0
|
|
20240216,182000,201805598500,442000,442000,442000,442000,0
|
|
20240216,181900,201805598500,442000,442000,442000,442000,0
|
|
20240216,181800,201805598500,442000,442000,442000,442000,0
|
|
20240216,181700,201805598500,442000,442000,442000,442000,0
|
|
20240216,181600,201805598500,442000,442000,442000,442000,0
|
|
20240216,181500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,181400,201805598500,442000,442000,442000,442000,0
|
|
20240216,181300,201805598500,442000,442000,442000,442000,0
|
|
20240216,181200,201805598500,442000,442000,442000,442000,0
|
|
20240216,181100,201805598500,442000,442000,442000,442000,0
|
|
20240216,181000,201805598500,442000,442000,442000,442000,0
|
|
20240216,180900,201805598500,442000,442000,442000,442000,0
|
|
20240216,180800,201805598500,442000,442000,442000,442000,0
|
|
20240216,180700,201805598500,442000,442000,442000,442000,0
|
|
20240216,180600,201805598500,442000,442000,442000,442000,0
|
|
20240216,180500,201805598500,442000,442000,442000,442000,0
|
|
20240216,180400,201805598500,442000,442000,442000,442000,0
|
|
20240216,180300,201805598500,442000,442000,442000,442000,0
|
|
20240216,180200,201805598500,442000,442000,442000,442000,0
|
|
20240216,180100,201805598500,442000,442000,442000,442000,0
|
|
20240216,180000,201805598500,442000,442000,442000,442000,0
|
|
20240216,175900,201805598500,442000,442000,442000,442000,0
|
|
20240216,175800,201805598500,442000,442000,442000,442000,0
|
|
20240216,175700,201805598500,442000,442000,442000,442000,0
|
|
20240216,175600,201805598500,442000,442000,442000,442000,0
|
|
20240216,175500,201805598500,442000,442000,442000,442000,0
|
|
20240216,175400,201805598500,442000,442000,442000,442000,0
|
|
20240216,175300,201805598500,442000,442000,442000,442000,0
|
|
20240216,175200,201805598500,442000,442000,442000,442000,0
|
|
20240216,175100,201805598500,442000,442000,442000,442000,0
|
|
20240216,175000,201805598500,442000,442000,442000,442000,0
|
|
20240216,174900,201805598500,442000,442000,442000,442000,0
|
|
20240216,174800,201805598500,442000,442000,442000,442000,0
|
|
20240216,174700,201805598500,442000,442000,442000,442000,0
|
|
20240216,174600,201805598500,442000,442000,442000,442000,0
|
|
20240216,174500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,174400,201805598500,442000,442000,442000,442000,0
|
|
20240216,174300,201805598500,442000,442000,442000,442000,0
|
|
20240216,174200,201805598500,442000,442000,442000,442000,0
|
|
20240216,174100,201805598500,442000,442000,442000,442000,0
|
|
20240216,174000,201805598500,442000,442000,442000,442000,0
|
|
20240216,173900,201805598500,442000,442000,442000,442000,0
|
|
20240216,173800,201805598500,442000,442000,442000,442000,0
|
|
20240216,173700,201805598500,442000,442000,442000,442000,0
|
|
20240216,173600,201805598500,442000,442000,442000,442000,0
|
|
20240216,173500,201805598500,442000,442000,442000,442000,0
|
|
20240216,173400,201805598500,442000,442000,442000,442000,0
|
|
20240216,173300,201805598500,442000,442000,442000,442000,0
|
|
20240216,173200,201805598500,442000,442000,442000,442000,0
|
|
20240216,173100,201805598500,442000,442000,442000,442000,0
|
|
20240216,173000,201805598500,442000,442000,442000,442000,0
|
|
20240216,172900,201805598500,442000,442000,442000,442000,0
|
|
20240216,172800,201805598500,442000,442000,442000,442000,0
|
|
20240216,172700,201805598500,442000,442000,442000,442000,0
|
|
20240216,172600,201805598500,442000,442000,442000,442000,0
|
|
20240216,172500,201805598500,442000,442000,442000,442000,0
|
|
20240216,172400,201805598500,442000,442000,442000,442000,0
|
|
20240216,172300,201805598500,442000,442000,442000,442000,0
|
|
20240216,172200,201805598500,442000,442000,442000,442000,0
|
|
20240216,172100,201805598500,442000,442000,442000,442000,0
|
|
20240216,172000,201805598500,442000,442000,442000,442000,0
|
|
20240216,171900,201805598500,442000,442000,442000,442000,0
|
|
20240216,171800,201805598500,442000,442000,442000,442000,0
|
|
20240216,171700,201805598500,442000,442000,442000,442000,0
|
|
20240216,171600,201805598500,442000,442000,442000,442000,0
|
|
20240216,171500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,171400,201805598500,442000,442000,442000,442000,0
|
|
20240216,171300,201805598500,442000,442000,442000,442000,0
|
|
20240216,171200,201805598500,442000,442000,442000,442000,0
|
|
20240216,171100,201805598500,442000,442000,442000,442000,0
|
|
20240216,171000,201805598500,442000,442000,442000,442000,0
|
|
20240216,170900,201805598500,442000,442000,442000,442000,0
|
|
20240216,170800,201805598500,442000,442000,442000,442000,0
|
|
20240216,170700,201805598500,442000,442000,442000,442000,0
|
|
20240216,170600,201805598500,442000,442000,442000,442000,0
|
|
20240216,170500,201805598500,442000,442000,442000,442000,0
|
|
20240216,170400,201805598500,442000,442000,442000,442000,0
|
|
20240216,170300,201805598500,442000,442000,442000,442000,0
|
|
20240216,170200,201805598500,442000,442000,442000,442000,0
|
|
20240216,170100,201805598500,442000,442000,442000,442000,0
|
|
20240216,170000,201805598500,442000,442000,442000,442000,0
|
|
20240216,165900,201805598500,442000,442000,442000,442000,0
|
|
20240216,165800,201805598500,442000,442000,442000,442000,0
|
|
20240216,165700,201805598500,442000,442000,442000,442000,0
|
|
20240216,165600,201805598500,442000,442000,442000,442000,0
|
|
20240216,165500,201805598500,442000,442000,442000,442000,0
|
|
20240216,165400,201805598500,442000,442000,442000,442000,0
|
|
20240216,165300,201805598500,442000,442000,442000,442000,0
|
|
20240216,165200,201805598500,442000,442000,442000,442000,0
|
|
20240216,165100,201805598500,442000,442000,442000,442000,0
|
|
20240216,165000,201805598500,442000,442000,442000,442000,0
|
|
20240216,164900,201805598500,442000,442000,442000,442000,0
|
|
20240216,164800,201805598500,442000,442000,442000,442000,0
|
|
20240216,164700,201805598500,442000,442000,442000,442000,0
|
|
20240216,164600,201805598500,442000,442000,442000,442000,0
|
|
20240216,164500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,164400,201805598500,442000,442000,442000,442000,0
|
|
20240216,164300,201805598500,442000,442000,442000,442000,0
|
|
20240216,164200,201805598500,442000,442000,442000,442000,0
|
|
20240216,164100,201805598500,442000,442000,442000,442000,0
|
|
20240216,164000,201805598500,442000,442000,442000,442000,0
|
|
20240216,163900,201805598500,442000,442000,442000,442000,0
|
|
20240216,163800,201805598500,442000,442000,442000,442000,0
|
|
20240216,163700,201805598500,442000,442000,442000,442000,0
|
|
20240216,163600,201805598500,442000,442000,442000,442000,0
|
|
20240216,163500,201805598500,442000,442000,442000,442000,0
|
|
20240216,163400,201805598500,442000,442000,442000,442000,0
|
|
20240216,163300,201805598500,442000,442000,442000,442000,0
|
|
20240216,163200,201805598500,442000,442000,442000,442000,0
|
|
20240216,163100,201805598500,442000,442000,442000,442000,0
|
|
20240216,163000,201805598500,442000,442000,442000,442000,0
|
|
20240216,162900,201805598500,442000,442000,442000,442000,0
|
|
20240216,162800,201805598500,442000,442000,442000,442000,0
|
|
20240216,162700,201805598500,442000,442000,442000,442000,0
|
|
20240216,162600,201805598500,442000,442000,442000,442000,0
|
|
20240216,162500,201805598500,442000,442000,442000,442000,0
|
|
20240216,162400,201805598500,442000,442000,442000,442000,0
|
|
20240216,162300,201805598500,442000,442000,442000,442000,0
|
|
20240216,162200,201805598500,442000,442000,442000,442000,0
|
|
20240216,162100,201805598500,442000,442000,442000,442000,0
|
|
20240216,162000,201805598500,442000,442000,442000,442000,0
|
|
20240216,161900,201805598500,442000,442000,442000,442000,0
|
|
20240216,161800,201805598500,442000,442000,442000,442000,0
|
|
20240216,161700,201805598500,442000,442000,442000,442000,0
|
|
20240216,161600,201805598500,442000,442000,442000,442000,0
|
|
20240216,161500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,161400,201805598500,442000,442000,442000,442000,0
|
|
20240216,161300,201805598500,442000,442000,442000,442000,0
|
|
20240216,161200,201805598500,442000,442000,442000,442000,0
|
|
20240216,161100,201805598500,442000,442000,442000,442000,0
|
|
20240216,161000,201805598500,442000,442000,442000,442000,0
|
|
20240216,160900,201805598500,442000,442000,442000,442000,0
|
|
20240216,160800,201805598500,442000,442000,442000,442000,0
|
|
20240216,160700,201805598500,442000,442000,442000,442000,0
|
|
20240216,160600,201805598500,442000,442000,442000,442000,0
|
|
20240216,160500,201805598500,442000,442000,442000,442000,0
|
|
20240216,160400,201805598500,442000,442000,442000,442000,0
|
|
20240216,160300,201805598500,442000,442000,442000,442000,0
|
|
20240216,160200,201805598500,442000,442000,442000,442000,0
|
|
20240216,160100,201805598500,442000,442000,442000,442000,0
|
|
20240216,160000,201805598500,442000,442000,442000,442000,0
|
|
20240216,155900,201805598500,442000,442000,442000,442000,0
|
|
20240216,155800,201805598500,442000,442000,442000,442000,0
|
|
20240216,155700,201805598500,442000,442000,442000,442000,0
|
|
20240216,155600,201805598500,442000,442000,442000,442000,0
|
|
20240216,155500,201805598500,442000,442000,442000,442000,0
|
|
20240216,155400,201805598500,442000,442000,442000,442000,0
|
|
20240216,155300,201805598500,442000,442000,442000,442000,0
|
|
20240216,155200,201805598500,442000,442000,442000,442000,0
|
|
20240216,155100,201805598500,442000,442000,442000,442000,0
|
|
20240216,155000,201805598500,442000,442000,442000,442000,0
|
|
20240216,154900,201805598500,442000,442000,442000,442000,0
|
|
20240216,154800,201805598500,442000,442000,442000,442000,0
|
|
20240216,154700,201805598500,442000,442000,442000,442000,0
|
|
20240216,154600,201805598500,442000,442000,442000,442000,0
|
|
20240216,154500,201805598500,442000,442000,442000,442000,17202
|
|
20240216,154400,201805598500,442000,442000,442000,442000,0
|
|
20240216,154300,201805598500,442000,442000,442000,442000,0
|
|
20240216,154200,201805598500,442000,442000,442000,442000,0
|
|
20240216,154100,201805598500,442000,442000,442000,442000,0
|
|
20240216,154000,201805598500,442000,442000,442000,442000,0
|
|
20240216,153900,201805598500,442000,442000,442000,442000,0
|
|
20240216,153800,201805598500,442000,442000,442000,442000,0
|
|
20240216,153700,201805598500,442000,442000,442000,442000,0
|
|
20240216,153600,201805598500,442000,442000,442000,442000,0
|
|
20240216,153500,201805598500,442000,442000,442000,442000,0
|
|
20240216,153400,201805598500,442000,442000,442000,442000,0
|
|
20240216,153300,201805598500,442000,442000,442000,442000,0
|
|
20240216,153200,201805598500,442000,442000,442000,442000,0
|
|
20240216,153100,201805598500,442000,442000,442000,442000,0
|
|
20240216,153000,201805598500,442000,442000,442000,442000,17202
|
|
20240216,152900,194202314500,442000,442000,442000,442000,0
|
|
20240216,152800,194202314500,442000,442000,442000,442000,0
|
|
20240216,152700,194202314500,442000,442000,442000,442000,0
|
|
20240216,152600,194202314500,442000,442000,442000,442000,0
|
|
20240216,152500,194202314500,442000,442000,442000,442000,0
|
|
20240216,152400,194202314500,442000,442000,442000,442000,0
|
|
20240216,152300,194202314500,442000,442000,442000,442000,0
|
|
20240216,152200,194202314500,442000,442000,442000,442000,0
|
|
20240216,152100,194202314500,442000,442000,442000,442000,0
|
|
20240216,152000,194202314500,442000,442000,442000,442000,0
|
|
20240216,151900,194202314500,442000,442000,442500,441500,1391
|
|
20240216,151800,193587390500,442000,442500,442500,442000,1316
|
|
20240216,151700,193005635500,442000,443000,443000,442000,802
|
|
20240216,151600,192650785500,442500,443000,443000,442500,2238
|
|
20240216,151500,191660306500,442500,443000,443000,442500,860
|
|
20240216,151400,191279378500,443000,443000,443000,442500,2951
|
|
20240216,151300,189972130000,443000,442500,443000,442500,1498
|
|
20240216,151200,189308747500,443000,443000,443500,442500,972
|
|
20240216,151100,188878064500,443500,443000,443500,442500,1249
|
|
20240216,151000,188324688000,443000,442500,443000,442000,1793
|
|
20240216,150900,187531043000,442500,442000,442500,442000,740
|
|
20240216,150800,187203788000,442500,442000,442500,442000,506
|
|
20240216,150700,186979973500,442000,442000,442500,442000,661
|
|
20240216,150600,186687713500,442500,442500,442500,442000,354
|
|
20240216,150500,186531143500,442500,442000,442500,442000,658
|
|
20240216,150400,186240043000,442000,442000,442000,441500,1085
|
|
20240216,150300,185760547000,441500,441500,442000,441500,655
|
|
20240216,150200,185471265500,442000,441500,442000,441500,1302
|
|
20240216,150100,184895934500,441500,441000,442000,441000,2495
|
|
20240216,150000,183794461500,441000,441000,441500,441000,561
|
|
20240216,145900,183547037000,441000,441500,441500,441000,1492
|
|
20240216,145800,182888633500,441500,442000,442000,441500,2157
|
|
20240216,145700,181936293500,442000,442000,442500,441500,1035
|
|
20240216,145600,181478726500,442500,441500,442500,441500,2203
|
|
20240216,145500,180505053000,441500,441500,442000,441500,438
|
|
20240216,145400,180311618500,441500,441500,442000,441000,2221
|
|
20240216,145300,179331084500,441500,442500,442500,441500,4217
|
|
20240216,145200,177467974500,442500,442000,442500,442000,2869
|
|
20240216,145100,176199839500,442500,442500,443000,442000,2330
|
|
20240216,145000,175168803500,442500,443000,443500,442500,1807
|
|
20240216,144900,174368258000,443500,442500,443500,442500,537
|
|
20240216,144800,174130283000,442500,443000,443500,442500,4498
|
|
20240216,144700,172138110000,443500,443500,444000,443000,1262
|
|
20240216,144600,171578376000,443500,443500,444000,443500,693
|
|
20240216,144500,171270938000,444000,443500,444000,443500,972
|
|
20240216,144400,170839776000,443500,444000,444500,443500,1274
|
|
20240216,144300,170274305500,444000,444000,444500,444000,327
|
|
20240216,144200,170129072000,444500,444500,444500,444000,500
|
|
20240216,144100,169907010000,444500,444500,444500,444000,927
|
|
20240216,144000,169495194000,444500,444000,444500,444000,554
|
|
20240216,143900,169249162000,444500,444500,444500,444000,166
|
|
20240216,143800,169175435000,444000,444500,444500,444000,460
|
|
20240216,143700,168971170500,444000,444000,444500,444000,107
|
|
20240216,143600,168923650000,444500,444000,444500,444000,227
|
|
20240216,143500,168822826000,444500,444500,444500,444000,178
|
|
20240216,143400,168743764000,444500,444000,444500,444000,562
|
|
20240216,143300,168494069500,444500,444000,444500,444000,191
|
|
20240216,143200,168409228000,444000,444000,444500,443500,1014
|
|
20240216,143100,167958996500,443500,444000,444000,443500,148
|
|
20240216,143000,167893321500,444000,444000,444000,443500,1974
|
|
20240216,142900,167017815500,444000,444000,444500,444000,728
|
|
20240216,142800,166694564500,444500,444000,444500,444000,624
|
|
20240216,142700,166417495000,444500,444000,444500,444000,249
|
|
20240216,142600,166306904500,444500,444500,444500,444000,590
|
|
20240216,142500,166044875500,444500,444500,444500,444000,271
|
|
20240216,142400,165924422000,444000,444500,444500,444000,336
|
|
20240216,142300,165775161000,444000,444000,444500,444000,479
|
|
20240216,142200,165562315000,444500,444500,445000,444500,552
|
|
20240216,142100,165316935500,444500,444500,444500,444000,1072
|
|
20240216,142000,164840497000,444000,444000,444500,444000,443
|
|
20240216,141900,164643769000,444500,444000,444500,444000,689
|
|
20240216,141800,164337733000,444000,443500,444500,443500,928
|
|
20240216,141700,163925683000,444000,445000,445000,444000,4953
|
|
20240216,141600,161725457500,445000,445000,445000,444500,104
|
|
20240216,141500,161679202500,445000,444500,445000,444500,316
|
|
20240216,141400,161538607500,445000,445000,445500,444500,530
|
|
20240216,141300,161302806000,445500,445000,445500,445000,176
|
|
20240216,141200,161224459500,445000,445000,445500,445000,564
|
|
20240216,141100,160973476500,445500,445000,445500,445000,786
|
|
20240216,141000,160623678000,445000,445000,445500,445000,112
|
|
20240216,140900,160573808000,445000,445500,445500,445000,405
|
|
20240216,140800,160393519500,445000,445500,445500,445000,262
|
|
20240216,140700,160276890000,445500,445500,445500,445000,683
|
|
20240216,140600,159972769500,445500,445000,445500,445000,380
|
|
20240216,140500,159803591000,445000,445500,445500,445000,112
|
|
20240216,140400,159753718500,445000,445000,445500,445000,293
|
|
20240216,140300,159623277000,445000,445500,445500,445000,255
|
|
20240216,140200,159509711500,445500,445500,445500,445000,75
|
|
20240216,140100,159476305000,445000,445000,445500,445000,187
|
|
20240216,140000,159393064000,445000,445500,445500,445000,625
|
|
20240216,135900,159114912000,445000,445500,445500,445000,767
|
|
20240216,135800,158773466000,445500,445500,445500,445000,298
|
|
20240216,135700,158640718500,445000,445500,446000,445000,393
|
|
20240216,135600,158465654500,445500,445500,446000,445500,436
|
|
20240216,135500,158271384000,446000,445500,446000,445500,233
|
|
20240216,135400,158167556500,446000,446000,446000,445500,133
|
|
20240216,135300,158108252500,446000,445500,446000,445500,28
|
|
20240216,135200,158095766000,445500,446000,446000,445500,455
|
|
20240216,135100,157892900500,445500,445000,446000,445000,1103
|
|
20240216,135000,157401108500,445500,445500,445500,445000,707
|
|
20240216,134900,157086153500,445500,445500,445500,445000,375
|
|
20240216,134800,156919096500,445500,446500,446500,445000,2607
|
|
20240216,134700,155757017500,446500,446000,446500,446000,44
|
|
20240216,134600,155737380500,446000,446500,446500,446000,292
|
|
20240216,134500,155607080500,446500,445500,446500,445500,1097
|
|
20240216,134400,155117749500,446000,446000,446000,445500,148
|
|
20240216,134300,155051806000,445500,446000,446000,445500,96
|
|
20240216,134200,155009013000,446000,445500,446000,445500,113
|
|
20240216,134100,154958652500,446000,446000,446000,445500,62
|
|
20240216,134000,154931007500,446000,445500,446000,445000,401
|
|
20240216,133900,154752348000,445500,445500,445500,445000,141
|
|
20240216,133800,154689552500,445500,445500,445500,445000,197
|
|
20240216,133700,154601857000,445000,445000,445500,445000,1121
|
|
20240216,133600,154102472500,445000,446000,446000,445000,700
|
|
20240216,133500,153790698500,445500,446000,446000,445500,251
|
|
20240216,133400,153678856500,446000,446000,446500,446000,770
|
|
20240216,133300,153335396500,446000,446500,446500,446000,288
|
|
20240216,133200,153206916500,446500,446500,446500,446000,396
|
|
20240216,133100,153030197000,446000,446000,446500,446000,307
|
|
20240216,133000,152893256000,446000,446000,446500,446000,357
|
|
20240216,132900,152733903000,446000,446500,446500,446000,114
|
|
20240216,132800,152683041000,446500,446000,446500,446000,145
|
|
20240216,132700,152618363000,446000,446000,446000,445500,106
|
|
20240216,132600,152571088000,446000,446000,446500,445500,1484
|
|
20240216,132500,151909159000,445500,445500,446000,445500,252
|
|
20240216,132400,151796850500,445500,445500,446000,445500,415
|
|
20240216,132300,151611952000,445500,445000,446000,445000,1635
|
|
20240216,132200,150883989500,444500,445000,445000,444500,742
|
|
20240216,132100,150554096500,445000,444500,445000,444500,560
|
|
20240216,132000,150305097500,444000,444500,445000,444000,207
|
|
20240216,131900,150213088000,445000,444500,445000,444000,731
|
|
20240216,131800,149888225500,444000,445000,445000,444000,1277
|
|
20240216,131700,149320578500,445000,444500,445000,444500,167
|
|
20240216,131600,149246335000,445000,444500,445000,444500,721
|
|
20240216,131500,148925743000,445000,444500,445000,444500,293
|
|
20240216,131400,148795430000,444500,444500,445000,444500,164
|
|
20240216,131300,148722479000,444500,444500,445000,444500,223
|
|
20240216,131200,148623278500,444500,444500,445000,444500,549
|
|
20240216,131100,148379237500,444500,444500,445000,444500,207
|
|
20240216,131000,148287147500,445000,444500,445000,444500,106
|
|
20240216,130900,148239991500,445000,444500,445000,444500,75
|
|
20240216,130800,148206635000,444500,444500,445000,444500,170
|
|
20240216,130700,148131056500,444500,445000,445000,444500,106
|
|
20240216,130600,148083935500,444500,444500,445000,444500,207
|
|
20240216,130500,147991903000,444500,444500,445000,444500,116
|
|
20240216,130400,147940338500,444500,445000,445000,444500,271
|
|
20240216,130300,147819793500,444500,444500,445000,444500,825
|
|
20240216,130200,147452793000,444500,444500,445000,444500,228
|
|
20240216,130100,147351407500,444500,445000,445000,444500,695
|
|
20240216,130000,147042294500,445000,444500,445000,444500,250
|
|
20240216,125900,146931119000,444500,445000,445000,444500,166
|
|
20240216,125800,146857307000,445000,444500,445000,444500,116
|
|
20240216,125700,146805711500,445000,445000,445000,444500,176
|
|
20240216,125600,146727455500,444500,444500,445000,444500,256
|
|
20240216,125500,146613638000,445000,445000,445000,444500,203
|
|
20240216,125400,146523395500,444500,444500,445000,444500,469
|
|
20240216,125300,146314892500,445000,444500,445000,444500,139
|
|
20240216,125200,146253049500,444500,444500,445000,444500,375
|
|
20240216,125100,146086322000,444500,444500,444500,444000,366
|
|
20240216,125000,145923670500,444500,445000,445000,444000,306
|
|
20240216,124900,145787690500,445000,444500,445000,444000,417
|
|
20240216,124800,145602364500,444500,444000,444500,444000,325
|
|
20240216,124700,145457920000,444500,444500,445000,444000,741
|
|
20240216,124600,145128582000,444500,444500,445000,444500,126
|
|
20240216,124500,145072564000,444500,444500,445000,444500,169
|
|
20240216,124400,144997417500,445000,445000,445000,444500,319
|
|
20240216,124300,144855515500,445000,444500,445000,444500,347
|
|
20240216,124200,144701220000,445000,445000,445000,444500,544
|
|
20240216,124100,144459399500,445000,445000,445000,444500,263
|
|
20240216,124000,144342477000,444500,445000,445000,444500,236
|
|
20240216,123900,144237498000,444500,445000,445000,444500,192
|
|
20240216,123800,144152119500,445000,445000,445000,444500,219
|
|
20240216,123700,144054748000,445000,444500,445000,444500,140
|
|
20240216,123600,143992511000,444500,445000,445000,444500,325
|
|
20240216,123500,143847964500,444500,444000,445000,444000,420
|
|
20240216,123400,143661269000,444000,444500,444500,444000,650
|
|
20240216,123300,143372387000,444500,444000,444500,444000,439
|
|
20240216,123200,143177283500,444000,444500,445000,444000,125
|
|
20240216,123100,143121739500,444500,444500,445000,444000,279
|
|
20240216,123000,142997735000,444000,444500,445000,444000,626
|
|
20240216,122900,142719477500,444500,444500,444500,444000,152
|
|
20240216,122800,142651949500,444000,444500,444500,444000,324
|
|
20240216,122700,142508015500,444500,444500,445000,444000,562
|
|
20240216,122600,142258197500,444500,444000,445000,444000,1463
|
|
20240216,122500,141607996500,444000,444500,444500,444000,718
|
|
20240216,122400,141289188500,444000,444000,444500,444000,569
|
|
20240216,122300,141036515000,444000,444000,444500,444000,262
|
|
20240216,122200,140920178000,444500,444500,445000,444000,1225
|
|
20240216,122100,140375679500,444500,445000,445000,444500,434
|
|
20240216,122000,140182736500,444500,445000,445000,444500,88
|
|
20240216,121900,140143604000,445000,444500,445000,444500,222
|
|
20240216,121800,140044897000,444500,445000,445000,444500,352
|
|
20240216,121700,139888418000,445000,445000,445000,444500,748
|
|
20240216,121600,139555648500,445000,445000,445500,444500,769
|
|
20240216,121500,139213612500,445500,444500,445500,444000,772
|
|
20240216,121400,138870262000,444000,443500,445000,443500,3077
|
|
20240216,121300,137503074000,443500,444500,444500,443500,1839
|
|
20240216,121200,136686685500,444500,445000,445000,444000,7026
|
|
20240216,121100,133561590500,445000,445500,445500,445000,125
|
|
20240216,121000,133505940000,445500,445500,446000,445000,94
|
|
20240216,120900,133464074500,446000,445500,446000,445000,217
|
|
20240216,120800,133367429000,445000,445000,445500,445000,591
|
|
20240216,120700,133104166500,445000,445000,445500,445000,356
|
|
20240216,120600,132945621000,445500,446000,446000,445000,2910
|
|
20240216,120500,131649197000,446000,446500,446500,445500,1174
|
|
20240216,120400,131125639500,446000,446500,446500,446000,395
|
|
20240216,120300,130949457000,446500,446500,446500,446000,155
|
|
20240216,120200,130880290500,446000,446500,446500,446000,294
|
|
20240216,120100,130749139000,446000,446500,446500,446000,145
|
|
20240216,120000,130684428000,446500,446000,446500,446000,157
|
|
20240216,115900,130614382000,446500,446000,446500,446000,416
|
|
20240216,115800,130428798500,446000,445500,446500,445500,1158
|
|
20240216,115700,129912337500,446000,445500,446000,445500,559
|
|
20240216,115600,129663196500,446000,446500,446500,445500,910
|
|
20240216,115500,129257334000,446000,446000,446500,446000,1153
|
|
20240216,115400,128743090000,446500,446000,446500,446000,427
|
|
20240216,115300,128552635500,446500,446000,446500,446000,640
|
|
20240216,115200,128266988000,446000,446000,446500,446000,561
|
|
20240216,115100,128016545000,446000,446000,446500,446000,255
|
|
20240216,115000,127902785500,446000,446500,446500,446000,228
|
|
20240216,114900,127801027500,446000,446000,446500,446000,390
|
|
20240216,114800,127627027500,446000,446500,446500,446000,227
|
|
20240216,114700,127525742500,446000,446000,446500,446000,879
|
|
20240216,114600,127133592000,446500,446000,446500,446000,203
|
|
20240216,114500,127043000000,446000,446000,446500,446000,171
|
|
20240216,114400,126966672500,446000,446000,446500,446000,1149
|
|
20240216,114300,126454202000,446500,446000,446500,446000,130
|
|
20240216,114200,126396181000,446000,446000,446500,446000,143
|
|
20240216,114100,126332368500,446000,446500,446500,446000,134
|
|
20240216,114000,126272555000,446000,446500,447000,446000,705
|
|
20240216,113900,125957769500,447000,447000,447000,446500,358
|
|
20240216,113800,125797918500,446500,447000,447000,446500,123
|
|
20240216,113700,125742977000,446500,446000,447000,446000,364
|
|
20240216,113600,125580446500,446500,446000,447000,446000,580
|
|
20240216,113500,125321489000,446000,446500,446500,446000,228
|
|
20240216,113400,125219689500,446500,446500,446500,446000,499
|
|
20240216,113300,124996894000,446500,446000,447000,446000,1890
|
|
20240216,113200,124153005000,446500,446000,446500,446000,284
|
|
20240216,113100,124026249500,446000,446000,446500,446000,752
|
|
20240216,113000,123690730000,446500,446500,447000,446000,408
|
|
20240216,112900,123508471500,446500,446500,447000,446500,693
|
|
20240216,112800,123198957000,446500,446500,447000,446500,181
|
|
20240216,112700,123118109500,446500,446500,447000,446000,590
|
|
20240216,112600,122854610500,446000,446500,446500,446000,549
|
|
20240216,112500,122609502500,446000,446500,446500,446000,117
|
|
20240216,112400,122557294500,446000,446500,446500,446000,224
|
|
20240216,112300,122457347500,446500,446000,446500,446000,239
|
|
20240216,112200,122350681500,446000,446500,446500,446000,220
|
|
20240216,112100,122252480500,446000,446500,446500,446000,457
|
|
20240216,112000,122048475000,446500,446500,446500,446000,260
|
|
20240216,111900,121932405000,446500,446500,446500,446000,301
|
|
20240216,111800,121798066000,446000,446500,446500,446000,183
|
|
20240216,111700,121716420000,446500,446500,447000,446000,852
|
|
20240216,111600,121336006500,446500,446500,447000,446500,547
|
|
20240216,111500,121091753000,446500,447000,447000,446500,346
|
|
20240216,111400,120937194500,446500,446500,447000,446500,313
|
|
20240216,111300,120797430500,446500,447000,447000,446500,435
|
|
20240216,111200,120603189500,446500,446500,447000,446000,1037
|
|
20240216,111100,120140134500,446500,446500,446500,446000,546
|
|
20240216,111000,119896458000,446500,446000,446500,446000,380
|
|
20240216,110900,119726893500,446000,446500,446500,446000,319
|
|
20240216,110800,119584527000,446500,446500,446500,446000,450
|
|
20240216,110700,119383763000,446500,446000,446500,446000,161
|
|
20240216,110600,119311943500,446000,446000,446500,446000,334
|
|
20240216,110500,119162865500,446500,446500,447000,446000,1200
|
|
20240216,110400,118627031000,446500,447000,447000,446500,225
|
|
20240216,110300,118526520000,447000,446500,447000,446500,114
|
|
20240216,110200,118475603000,447000,446500,447000,446500,83
|
|
20240216,110100,118438529000,447000,447000,447000,446500,92
|
|
20240216,110000,118397421000,446500,447000,447000,446500,272
|
|
20240216,105900,118275884500,446500,447000,447000,446500,487
|
|
20240216,105800,118058300500,447000,446500,447000,446000,894
|
|
20240216,105700,117659171000,446000,446000,446500,445500,430
|
|
20240216,105600,117467397500,446000,446500,446500,445500,1717
|
|
20240216,105500,116701546500,446500,446000,446500,446000,227
|
|
20240216,105400,116600228500,446000,446000,446500,446000,253
|
|
20240216,105300,116487361500,446500,446000,446500,446000,54
|
|
20240216,105200,116463268000,446000,446000,446500,446000,616
|
|
20240216,105100,116188516500,446500,446500,446500,446000,344
|
|
20240216,105000,116035066500,446000,446000,446500,445500,484
|
|
20240216,104900,115819206000,446000,446000,446500,446000,326
|
|
20240216,104800,115673800000,446000,446000,446500,446000,519
|
|
20240216,104700,115442310500,446000,446500,446500,446000,496
|
|
20240216,104600,115221026500,446500,446000,446500,446000,652
|
|
20240216,104500,114929972500,446000,446000,446500,446000,229
|
|
20240216,104400,114827780500,446000,446000,446500,446000,651
|
|
20240216,104300,114537275500,446000,446500,446500,445500,1376
|
|
20240216,104200,113923716000,446500,447000,447000,446500,668
|
|
20240216,104100,113625352000,447000,446000,447000,446000,1378
|
|
20240216,104000,113010049500,446000,446000,446000,445500,1451
|
|
20240216,103900,112363234500,445500,445500,446000,445500,512
|
|
20240216,103800,112134977500,446000,446000,446000,445500,715
|
|
20240216,103700,111816297500,446000,446500,446500,445500,3353
|
|
20240216,103600,110320795000,446500,446500,446500,446000,666
|
|
20240216,103500,110023460500,446500,447000,447000,446000,2430
|
|
20240216,103400,108938541500,447000,447500,447500,447000,2268
|
|
20240216,103300,107924569000,447500,447500,447500,447000,157
|
|
20240216,103200,107854343500,447500,447500,447500,447000,451
|
|
20240216,103100,107652565500,447500,447500,447500,447000,446
|
|
20240216,103000,107453107500,447500,447500,447500,447000,676
|
|
20240216,102900,107150898500,447500,447000,447500,447000,377
|
|
20240216,102800,106982239500,447500,447500,447500,447000,571
|
|
20240216,102700,106726771500,447500,448500,448500,447500,3380
|
|
20240216,102600,105211810000,448500,448500,449000,448500,856
|
|
20240216,102500,104827853500,448500,448500,449000,448000,1805
|
|
20240216,102400,104018322500,448500,448000,448500,448000,170
|
|
20240216,102300,103942100500,448000,447500,448500,447500,757
|
|
20240216,102200,103603069000,447500,448000,448500,447500,1184
|
|
20240216,102100,103073084500,448000,448500,448500,448000,669
|
|
20240216,102000,102773318000,448500,448500,448500,448000,430
|
|
20240216,101900,102580598500,448500,448000,448500,448000,934
|
|
20240216,101800,102162086500,448500,448000,448500,448000,763
|
|
20240216,101700,101820057500,448000,448000,448500,448000,753
|
|
20240216,101600,101482622000,448500,448000,448500,447500,1933
|
|
20240216,101500,100616751500,448000,447000,448000,446500,1802
|
|
20240216,101400,99810438500,447000,447000,447500,446500,488
|
|
20240216,101300,99592362500,446500,447000,447500,446500,805
|
|
20240216,101200,99232606000,447000,447000,447000,446500,1294
|
|
20240216,101100,98654433000,447000,447000,447000,446500,692
|
|
20240216,101000,98345128500,447000,447000,447000,446500,487
|
|
20240216,100900,98127489000,447000,447000,447000,446500,751
|
|
20240216,100800,97791887000,447000,447000,447000,446500,509
|
|
20240216,100700,97564401500,447000,447000,447000,446500,794
|
|
20240216,100600,97209546000,447000,447000,447500,446500,2041
|
|
20240216,100500,96297183500,447500,447500,447500,447000,1156
|
|
20240216,100400,95780158500,447500,447000,447500,447000,279
|
|
20240216,100300,95655394000,447000,447000,447000,446500,1678
|
|
20240216,100200,94905566500,447000,446500,447000,446500,399
|
|
20240216,100100,94727297000,446500,447000,447000,446500,1079
|
|
20240216,100000,94245348500,447000,447000,447000,446500,1340
|
|
20240216,095900,93646652500,447000,447000,447000,446500,1191
|
|
20240216,095800,93114559500,447000,447500,448000,446500,3948
|
|
20240216,095700,91348155000,448000,447000,448500,447000,6504
|
|
20240216,095600,88434357000,447500,447000,447500,447000,1032
|
|
20240216,095500,87972920500,447000,447000,447500,446500,1214
|
|
20240216,095400,87430277500,446500,446500,447000,446500,512
|
|
20240216,095300,87201582500,446500,446500,446500,446000,1274
|
|
20240216,095200,86632849500,446500,446000,447000,446000,1106
|
|
20240216,095100,86139024000,446000,446000,446500,446000,1104
|
|
20240216,095000,85646291500,446500,446500,447000,446000,2175
|
|
20240216,094900,84675110000,446500,446500,447000,446500,1248
|
|
20240216,094800,84117691500,446500,448000,448000,446500,3484
|
|
20240216,094700,82559265500,448000,447500,448000,447500,977
|
|
20240216,094600,82121992500,448000,448000,448500,447500,1675
|
|
20240216,094500,81372001000,448000,448000,448500,447500,3074
|
|
20240216,094400,79994896500,448000,448000,448000,447500,508
|
|
20240216,094300,79767429000,448000,448000,448000,447500,2686
|
|
20240216,094200,78565094500,448000,448000,448000,447500,478
|
|
20240216,094100,78351058500,448000,448000,448000,447500,778
|
|
20240216,094000,78002567000,447500,448500,448500,447500,3199
|
|
20240216,093900,76569255500,448000,448000,448500,447500,1517
|
|
20240216,093800,75889831500,447500,446500,448000,446500,3466
|
|
20240216,093700,74339032000,446500,446000,446500,446000,5036
|
|
20240216,093600,72091997500,446000,446500,447000,446000,1391
|
|
20240216,093500,71470925000,446500,446500,447000,446500,1786
|
|
20240216,093400,70673457000,446500,447000,447500,446500,2626
|
|
20240216,093300,69499985000,447000,448000,448000,447000,1908
|
|
20240216,093200,68646582500,448000,447500,448000,447500,1309
|
|
20240216,093100,68060692000,447500,448000,448500,447500,2576
|
|
20240216,093000,66906618000,448500,449000,449000,448000,1295
|
|
20240216,092900,66325668000,448500,449000,449500,448500,1878
|
|
20240216,092800,65482537500,449000,449000,449500,449000,1185
|
|
20240216,092700,64950347000,449000,448500,449500,447500,8579
|
|
20240216,092600,61103736500,449000,449000,449500,448500,3146
|
|
20240216,092500,59690949000,449000,449000,449500,449000,2103
|
|
20240216,092400,58746573500,449000,449000,449500,449000,1323
|
|
20240216,092300,58152315000,449000,449500,449500,449000,954
|
|
20240216,092200,57723757500,449500,449500,449500,449000,5157
|
|
20240216,092100,55406227000,449000,449500,449500,449000,957
|
|
20240216,092000,54976223500,449000,449000,449500,449000,2167
|
|
20240216,091900,54002689500,449500,449000,449500,448500,1780
|
|
20240216,091800,53203523500,449000,449000,449500,448500,1671
|
|
20240216,091700,52453130000,449000,449500,450000,449000,4190
|
|
20240216,091600,50569318000,449500,448000,449500,448000,8846
|
|
20240216,091500,46598641500,448500,448500,448500,448000,834
|
|
20240216,091400,46224822000,448500,448500,449000,448000,3254
|
|
20240216,091300,44765262500,448500,448000,449000,448000,3744
|
|
20240216,091200,43086468500,448000,448500,448500,448000,630
|
|
20240216,091100,42804104000,448500,448500,449000,448000,2542
|
|
20240216,091000,41664099000,448500,449000,449000,448500,1556
|
|
20240216,090900,40965922000,449000,448000,449500,448000,5564
|
|
20240216,090800,38470854000,448000,449000,449000,448000,1996
|
|
20240216,090700,37575836500,448500,449000,449500,448500,2684
|
|
20240216,090600,36370324500,449500,448000,450000,447500,10653
|
|
20240216,090500,31586395500,447500,449000,449000,447000,7866
|
|
20240216,090400,28062464500,448500,449500,450000,448500,3317
|
|
20240216,090300,26572517000,450000,449000,450000,448500,9308
|
|
20240216,090200,22392315000,449000,449500,450000,449000,7984
|
|
20240216,090100,18805008000,449500,451500,451500,449500,13277
|
|
20240216,090000,12822175500,451500,450000,452000,449500,28469
|