588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,184400,159195995000,435500,435500,435500,435500,0
|
|
20240223,184300,159195995000,435500,435500,435500,435500,0
|
|
20240223,184200,159195995000,435500,435500,435500,435500,0
|
|
20240223,184100,159195995000,435500,435500,435500,435500,0
|
|
20240223,184000,159195995000,435500,435500,435500,435500,0
|
|
20240223,183900,159195995000,435500,435500,435500,435500,0
|
|
20240223,183800,159195995000,435500,435500,435500,435500,0
|
|
20240223,183700,159195995000,435500,435500,435500,435500,0
|
|
20240223,183600,159195995000,435500,435500,435500,435500,0
|
|
20240223,183500,159195995000,435500,435500,435500,435500,0
|
|
20240223,183400,159195995000,435500,435500,435500,435500,0
|
|
20240223,183300,159195995000,435500,435500,435500,435500,0
|
|
20240223,183200,159195995000,435500,435500,435500,435500,0
|
|
20240223,183100,159195995000,435500,435500,435500,435500,0
|
|
20240223,183000,159195995000,435500,435500,435500,435500,0
|
|
20240223,182900,159195995000,435500,435500,435500,435500,0
|
|
20240223,182800,159195995000,435500,435500,435500,435500,0
|
|
20240223,182700,159195995000,435500,435500,435500,435500,0
|
|
20240223,182600,159195995000,435500,435500,435500,435500,0
|
|
20240223,182500,159195995000,435500,435500,435500,435500,0
|
|
20240223,182400,159195995000,435500,435500,435500,435500,0
|
|
20240223,182300,159195995000,435500,435500,435500,435500,0
|
|
20240223,182200,159195995000,435500,435500,435500,435500,0
|
|
20240223,182100,159195995000,435500,435500,435500,435500,0
|
|
20240223,182000,159195995000,435500,435500,435500,435500,0
|
|
20240223,181900,159195995000,435500,435500,435500,435500,0
|
|
20240223,181800,159195995000,435500,435500,435500,435500,0
|
|
20240223,181700,159195995000,435500,435500,435500,435500,0
|
|
20240223,181600,159195995000,435500,435500,435500,435500,0
|
|
20240223,181500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,181400,159195995000,435500,435500,435500,435500,0
|
|
20240223,181300,159195995000,435500,435500,435500,435500,0
|
|
20240223,181200,159195995000,435500,435500,435500,435500,0
|
|
20240223,181100,159195995000,435500,435500,435500,435500,0
|
|
20240223,181000,159195995000,435500,435500,435500,435500,0
|
|
20240223,180900,159195995000,435500,435500,435500,435500,0
|
|
20240223,180800,159195995000,435500,435500,435500,435500,0
|
|
20240223,180700,159195995000,435500,435500,435500,435500,0
|
|
20240223,180600,159195995000,435500,435500,435500,435500,0
|
|
20240223,180500,159195995000,435500,435500,435500,435500,0
|
|
20240223,180400,159195995000,435500,435500,435500,435500,0
|
|
20240223,180300,159195995000,435500,435500,435500,435500,0
|
|
20240223,180200,159195995000,435500,435500,435500,435500,0
|
|
20240223,180100,159195995000,435500,435500,435500,435500,0
|
|
20240223,180000,159195995000,435500,435500,435500,435500,0
|
|
20240223,175900,159195995000,435500,435500,435500,435500,0
|
|
20240223,175800,159195995000,435500,435500,435500,435500,0
|
|
20240223,175700,159195995000,435500,435500,435500,435500,0
|
|
20240223,175600,159195995000,435500,435500,435500,435500,0
|
|
20240223,175500,159195995000,435500,435500,435500,435500,0
|
|
20240223,175400,159195995000,435500,435500,435500,435500,0
|
|
20240223,175300,159195995000,435500,435500,435500,435500,0
|
|
20240223,175200,159195995000,435500,435500,435500,435500,0
|
|
20240223,175100,159195995000,435500,435500,435500,435500,0
|
|
20240223,175000,159195995000,435500,435500,435500,435500,0
|
|
20240223,174900,159195995000,435500,435500,435500,435500,0
|
|
20240223,174800,159195995000,435500,435500,435500,435500,0
|
|
20240223,174700,159195995000,435500,435500,435500,435500,0
|
|
20240223,174600,159195995000,435500,435500,435500,435500,0
|
|
20240223,174500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,174400,159195995000,435500,435500,435500,435500,0
|
|
20240223,174300,159195995000,435500,435500,435500,435500,0
|
|
20240223,174200,159195995000,435500,435500,435500,435500,0
|
|
20240223,174100,159195995000,435500,435500,435500,435500,0
|
|
20240223,174000,159195995000,435500,435500,435500,435500,0
|
|
20240223,173900,159195995000,435500,435500,435500,435500,0
|
|
20240223,173800,159195995000,435500,435500,435500,435500,0
|
|
20240223,173700,159195995000,435500,435500,435500,435500,0
|
|
20240223,173600,159195995000,435500,435500,435500,435500,0
|
|
20240223,173500,159195995000,435500,435500,435500,435500,0
|
|
20240223,173400,159195995000,435500,435500,435500,435500,0
|
|
20240223,173300,159195995000,435500,435500,435500,435500,0
|
|
20240223,173200,159195995000,435500,435500,435500,435500,0
|
|
20240223,173100,159195995000,435500,435500,435500,435500,0
|
|
20240223,173000,159195995000,435500,435500,435500,435500,0
|
|
20240223,172900,159195995000,435500,435500,435500,435500,0
|
|
20240223,172800,159195995000,435500,435500,435500,435500,0
|
|
20240223,172700,159195995000,435500,435500,435500,435500,0
|
|
20240223,172600,159195995000,435500,435500,435500,435500,0
|
|
20240223,172500,159195995000,435500,435500,435500,435500,0
|
|
20240223,172400,159195995000,435500,435500,435500,435500,0
|
|
20240223,172300,159195995000,435500,435500,435500,435500,0
|
|
20240223,172200,159195995000,435500,435500,435500,435500,0
|
|
20240223,172100,159195995000,435500,435500,435500,435500,0
|
|
20240223,172000,159195995000,435500,435500,435500,435500,0
|
|
20240223,171900,159195995000,435500,435500,435500,435500,0
|
|
20240223,171800,159195995000,435500,435500,435500,435500,0
|
|
20240223,171700,159195995000,435500,435500,435500,435500,0
|
|
20240223,171600,159195995000,435500,435500,435500,435500,0
|
|
20240223,171500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,171400,159195995000,435500,435500,435500,435500,0
|
|
20240223,171300,159195995000,435500,435500,435500,435500,0
|
|
20240223,171200,159195995000,435500,435500,435500,435500,0
|
|
20240223,171100,159195995000,435500,435500,435500,435500,0
|
|
20240223,171000,159195995000,435500,435500,435500,435500,0
|
|
20240223,170900,159195995000,435500,435500,435500,435500,0
|
|
20240223,170800,159195995000,435500,435500,435500,435500,0
|
|
20240223,170700,159195995000,435500,435500,435500,435500,0
|
|
20240223,170600,159195995000,435500,435500,435500,435500,0
|
|
20240223,170500,159195995000,435500,435500,435500,435500,0
|
|
20240223,170400,159195995000,435500,435500,435500,435500,0
|
|
20240223,170300,159195995000,435500,435500,435500,435500,0
|
|
20240223,170200,159195995000,435500,435500,435500,435500,0
|
|
20240223,170100,159195995000,435500,435500,435500,435500,0
|
|
20240223,170000,159195995000,435500,435500,435500,435500,0
|
|
20240223,165900,159195995000,435500,435500,435500,435500,0
|
|
20240223,165800,159195995000,435500,435500,435500,435500,0
|
|
20240223,165700,159195995000,435500,435500,435500,435500,0
|
|
20240223,165600,159195995000,435500,435500,435500,435500,0
|
|
20240223,165500,159195995000,435500,435500,435500,435500,0
|
|
20240223,165400,159195995000,435500,435500,435500,435500,0
|
|
20240223,165300,159195995000,435500,435500,435500,435500,0
|
|
20240223,165200,159195995000,435500,435500,435500,435500,0
|
|
20240223,165100,159195995000,435500,435500,435500,435500,0
|
|
20240223,165000,159195995000,435500,435500,435500,435500,0
|
|
20240223,164900,159195995000,435500,435500,435500,435500,0
|
|
20240223,164800,159195995000,435500,435500,435500,435500,0
|
|
20240223,164700,159195995000,435500,435500,435500,435500,0
|
|
20240223,164600,159195995000,435500,435500,435500,435500,0
|
|
20240223,164500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,164400,159195995000,435500,435500,435500,435500,0
|
|
20240223,164300,159195995000,435500,435500,435500,435500,0
|
|
20240223,164200,159195995000,435500,435500,435500,435500,0
|
|
20240223,164100,159195995000,435500,435500,435500,435500,0
|
|
20240223,164000,159195995000,435500,435500,435500,435500,0
|
|
20240223,163900,159195995000,435500,435500,435500,435500,0
|
|
20240223,163800,159195995000,435500,435500,435500,435500,0
|
|
20240223,163700,159195995000,435500,435500,435500,435500,0
|
|
20240223,163600,159195995000,435500,435500,435500,435500,0
|
|
20240223,163500,159195995000,435500,435500,435500,435500,0
|
|
20240223,163400,159195995000,435500,435500,435500,435500,0
|
|
20240223,163300,159195995000,435500,435500,435500,435500,0
|
|
20240223,163200,159195995000,435500,435500,435500,435500,0
|
|
20240223,163100,159195995000,435500,435500,435500,435500,0
|
|
20240223,163000,159195995000,435500,435500,435500,435500,0
|
|
20240223,162900,159195995000,435500,435500,435500,435500,0
|
|
20240223,162800,159195995000,435500,435500,435500,435500,0
|
|
20240223,162700,159195995000,435500,435500,435500,435500,0
|
|
20240223,162600,159195995000,435500,435500,435500,435500,0
|
|
20240223,162500,159195995000,435500,435500,435500,435500,0
|
|
20240223,162400,159195995000,435500,435500,435500,435500,0
|
|
20240223,162300,159195995000,435500,435500,435500,435500,0
|
|
20240223,162200,159195995000,435500,435500,435500,435500,0
|
|
20240223,162100,159195995000,435500,435500,435500,435500,0
|
|
20240223,162000,159195995000,435500,435500,435500,435500,0
|
|
20240223,161900,159195995000,435500,435500,435500,435500,0
|
|
20240223,161800,159195995000,435500,435500,435500,435500,0
|
|
20240223,161700,159195995000,435500,435500,435500,435500,0
|
|
20240223,161600,159195995000,435500,435500,435500,435500,0
|
|
20240223,161500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,161400,159195995000,435500,435500,435500,435500,0
|
|
20240223,161300,159195995000,435500,435500,435500,435500,0
|
|
20240223,161200,159195995000,435500,435500,435500,435500,0
|
|
20240223,161100,159195995000,435500,435500,435500,435500,0
|
|
20240223,161000,159195995000,435500,435500,435500,435500,0
|
|
20240223,160900,159195995000,435500,435500,435500,435500,0
|
|
20240223,160800,159195995000,435500,435500,435500,435500,0
|
|
20240223,160700,159195995000,435500,435500,435500,435500,0
|
|
20240223,160600,159195995000,435500,435500,435500,435500,0
|
|
20240223,160500,159195995000,435500,435500,435500,435500,0
|
|
20240223,160400,159195995000,435500,435500,435500,435500,0
|
|
20240223,160300,159195995000,435500,435500,435500,435500,0
|
|
20240223,160200,159195995000,435500,435500,435500,435500,0
|
|
20240223,160100,159195995000,435500,435500,435500,435500,0
|
|
20240223,160000,159195995000,435500,435500,435500,435500,0
|
|
20240223,155900,159195995000,435500,435500,435500,435500,0
|
|
20240223,155800,159195995000,435500,435500,435500,435500,0
|
|
20240223,155700,159195995000,435500,435500,435500,435500,0
|
|
20240223,155600,159195995000,435500,435500,435500,435500,0
|
|
20240223,155500,159195995000,435500,435500,435500,435500,0
|
|
20240223,155400,159195995000,435500,435500,435500,435500,0
|
|
20240223,155300,159195995000,435500,435500,435500,435500,0
|
|
20240223,155200,159195995000,435500,435500,435500,435500,0
|
|
20240223,155100,159195995000,435500,435500,435500,435500,0
|
|
20240223,155000,159195995000,435500,435500,435500,435500,0
|
|
20240223,154900,159195995000,435500,435500,435500,435500,0
|
|
20240223,154800,159195995000,435500,435500,435500,435500,0
|
|
20240223,154700,159195995000,435500,435500,435500,435500,0
|
|
20240223,154600,159195995000,435500,435500,435500,435500,0
|
|
20240223,154500,159195995000,435500,435500,435500,435500,8875
|
|
20240223,154400,159195995000,435500,435500,435500,435500,0
|
|
20240223,154300,159195995000,435500,435500,435500,435500,0
|
|
20240223,154200,159195995000,435500,435500,435500,435500,0
|
|
20240223,154100,159195995000,435500,435500,435500,435500,0
|
|
20240223,154000,159195995000,435500,435500,435500,435500,0
|
|
20240223,153900,159195995000,435500,435500,435500,435500,0
|
|
20240223,153800,159195995000,435500,435500,435500,435500,0
|
|
20240223,153700,159195995000,435500,435500,435500,435500,0
|
|
20240223,153600,159195995000,435500,435500,435500,435500,0
|
|
20240223,153500,159195995000,435500,435500,435500,435500,0
|
|
20240223,153400,159195995000,435500,435500,435500,435500,0
|
|
20240223,153300,159195995000,435500,435500,435500,435500,0
|
|
20240223,153200,159195995000,435500,435500,435500,435500,0
|
|
20240223,153100,159195995000,435500,435500,435500,435500,0
|
|
20240223,153000,159195995000,435500,435500,435500,435500,8875
|
|
20240223,152900,155330932500,436000,436000,436000,436000,0
|
|
20240223,152800,155330932500,436000,436000,436000,436000,0
|
|
20240223,152700,155330932500,436000,436000,436000,436000,0
|
|
20240223,152600,155330932500,436000,436000,436000,436000,0
|
|
20240223,152500,155330932500,436000,436000,436000,436000,0
|
|
20240223,152400,155330932500,436000,436000,436000,436000,0
|
|
20240223,152300,155330932500,436000,436000,436000,436000,0
|
|
20240223,152200,155330932500,436000,436000,436000,436000,0
|
|
20240223,152100,155330932500,436000,436000,436000,436000,0
|
|
20240223,152000,155330932500,436000,436000,436000,436000,0
|
|
20240223,151900,155330932500,436000,435500,436000,435000,1205
|
|
20240223,151800,154806123500,435500,435500,436000,435000,2479
|
|
20240223,151700,153727032000,435500,436000,436000,435500,969
|
|
20240223,151600,153304910000,436000,436000,436000,435500,563
|
|
20240223,151500,153059696000,435500,435500,436000,435500,498
|
|
20240223,151400,152842809000,435500,436000,436000,435000,657
|
|
20240223,151300,152556665500,435500,435500,436000,435000,582
|
|
20240223,151200,152303237500,435000,435500,436000,435000,2369
|
|
20240223,151100,151271665500,435000,435500,435500,435000,741
|
|
20240223,151000,150949069500,435500,435500,435500,435000,1513
|
|
20240223,150900,150290706000,435500,435500,435500,435000,812
|
|
20240223,150800,149937347500,435500,435500,435500,435000,481
|
|
20240223,150700,149727995000,435500,435500,435500,435000,278
|
|
20240223,150600,149606977500,435500,435500,435500,435000,429
|
|
20240223,150500,149420310500,435000,435500,435500,435000,419
|
|
20240223,150400,149237874000,435500,435500,435500,435000,655
|
|
20240223,150300,148952894000,435500,435500,435500,435000,370
|
|
20240223,150200,148791914000,435000,435500,435500,435000,163
|
|
20240223,150100,148720955000,435000,435500,435500,435000,319
|
|
20240223,150000,148582174000,435500,435000,435500,434500,1324
|
|
20240223,145900,148006122000,434500,435000,435500,434500,1293
|
|
20240223,145800,147443632500,435500,435500,435500,435000,167
|
|
20240223,145700,147370959000,435000,435000,435500,434500,1586
|
|
20240223,145600,146681051500,434500,435000,435000,434500,529
|
|
20240223,145500,146451102500,435000,435500,435500,434500,478
|
|
20240223,145400,146243260500,435500,435500,435500,435000,1569
|
|
20240223,145300,145560655000,435500,435500,435500,435000,791
|
|
20240223,145200,145216484500,435500,435500,435500,435000,2405
|
|
20240223,145100,144170234500,435500,436000,436000,435000,3567
|
|
20240223,145000,142617635500,435500,436000,436000,435500,435
|
|
20240223,144900,142428074000,435500,435500,436000,435500,215
|
|
20240223,144800,142334411500,436000,435500,436000,435000,2275
|
|
20240223,144700,141343556000,435500,435000,435500,435000,540
|
|
20240223,144600,141108463500,435000,435500,435500,435000,400
|
|
20240223,144500,140934427500,435000,435500,435500,435000,161
|
|
20240223,144400,140864355000,435500,435000,435500,435000,606
|
|
20240223,144300,140600723500,435000,435000,435500,435000,2411
|
|
20240223,144200,139551758000,435000,435500,435500,435000,765
|
|
20240223,144100,139218679500,435500,435000,435500,435000,643
|
|
20240223,144000,138938894000,435000,435000,435500,435000,362
|
|
20240223,143900,138781369000,435000,435000,435500,435000,666
|
|
20240223,143800,138491601500,435000,435500,435500,435000,574
|
|
20240223,143700,138241856500,435000,435000,435500,435000,240
|
|
20240223,143600,138137379500,435000,435000,435500,435000,205
|
|
20240223,143500,138048170000,435000,435000,435500,435000,875
|
|
20240223,143400,137667514000,435000,435500,435500,435000,262
|
|
20240223,143300,137553447500,435500,435500,436000,435000,3187
|
|
20240223,143200,136165498000,435500,435500,436000,435500,756
|
|
20240223,143100,135836232000,435500,435500,436000,435500,1119
|
|
20240223,143000,135348843500,435500,435500,436000,435500,540
|
|
20240223,142900,135113630000,436000,435500,436000,435500,276
|
|
20240223,142800,134993351500,436000,435500,436000,435500,800
|
|
20240223,142700,134644746000,436000,436500,436500,435500,1450
|
|
20240223,142600,134012578500,436000,436000,436500,436000,330
|
|
20240223,142500,133868675500,436500,436000,436500,436000,395
|
|
20240223,142400,133696422000,436500,436500,436500,436000,401
|
|
20240223,142300,133521540000,436000,436000,436500,436000,146
|
|
20240223,142200,133457867500,436500,435500,436500,435500,673
|
|
20240223,142100,133164446000,436000,435500,436000,435500,946
|
|
20240223,142000,132752157500,435500,436000,436000,435500,250
|
|
20240223,141900,132643208000,435500,436000,436000,435500,268
|
|
20240223,141800,132526460500,436000,436000,436000,435500,192
|
|
20240223,141700,132442820500,435500,435500,436000,435500,241
|
|
20240223,141600,132337823500,436000,436500,436500,435500,613
|
|
20240223,141500,132070554000,436500,436000,436500,435500,1029
|
|
20240223,141400,131621859000,436000,436000,436500,436000,367
|
|
20240223,141300,131461838500,436000,436000,436500,436000,317
|
|
20240223,141200,131323593500,436500,436000,436500,436000,212
|
|
20240223,141100,131231145500,436500,436500,436500,436000,463
|
|
20240223,141000,131029142500,437000,436000,437000,435500,2208
|
|
20240223,140900,130065989500,435500,435500,436000,435500,1123
|
|
20240223,140800,129576887000,436000,436000,436000,435500,255
|
|
20240223,140700,129465782500,436000,435500,436000,435500,268
|
|
20240223,140600,129348959500,436000,435500,436000,435500,704
|
|
20240223,140500,129042146500,436000,435500,436000,435500,607
|
|
20240223,140400,128777640000,435500,436000,436000,435500,3929
|
|
20240223,140300,127064697500,436000,436500,436500,436000,1795
|
|
20240223,140200,126281219000,436500,436500,437000,436500,826
|
|
20240223,140100,125920660000,436500,437000,437000,436500,552
|
|
20240223,140000,125679583000,437000,436500,437000,436500,196
|
|
20240223,135900,125593994500,436500,436500,437000,436500,107
|
|
20240223,135800,125547286500,436500,437000,437500,436500,596
|
|
20240223,135700,125286872000,437500,437500,437500,437000,313
|
|
20240223,135600,125150072500,437500,437000,437500,437000,113
|
|
20240223,135500,125100682000,437000,436500,437000,436500,559
|
|
20240223,135400,124856427500,437000,437000,437000,436500,209
|
|
20240223,135300,124765128500,437000,436500,437000,436500,145
|
|
20240223,135200,124701790000,437000,437000,437000,436500,454
|
|
20240223,135100,124503413500,437000,437000,437000,436500,252
|
|
20240223,135000,124393343000,437000,437000,437000,436500,492
|
|
20240223,134900,124178362500,437000,436500,437000,436500,466
|
|
20240223,134800,123974752000,436500,437000,437000,436500,298
|
|
20240223,134700,123844668000,437000,436500,437000,436500,344
|
|
20240223,134600,123694506500,436500,436500,437000,436500,335
|
|
20240223,134500,123548226500,437000,436500,437000,436500,214
|
|
20240223,134400,123454805500,436500,437000,437500,436500,3011
|
|
20240223,134300,122139195000,437000,437000,437000,437000,130
|
|
20240223,134200,122082385000,437000,437000,437500,437000,231
|
|
20240223,134100,121981389000,437000,437000,437500,437000,258
|
|
20240223,134000,121868629000,437500,437000,437500,437000,607
|
|
20240223,133900,121603173000,437500,437000,437500,437000,175
|
|
20240223,133800,121526668000,437000,437000,437500,437000,274
|
|
20240223,133700,121406860000,437500,437500,437500,437000,425
|
|
20240223,133600,121220949000,437500,437000,437500,437000,515
|
|
20240223,133500,120995677500,437000,437000,437500,437000,235
|
|
20240223,133400,120892903000,437500,437000,437500,437000,264
|
|
20240223,133300,120777424500,437500,437500,438000,437000,602
|
|
20240223,133200,120514079000,437500,437500,438000,437500,239
|
|
20240223,133100,120409507500,437500,437500,438000,437500,380
|
|
20240223,133000,120243214000,438000,438000,438000,437500,414
|
|
20240223,132900,120062051000,437500,437500,438000,437500,381
|
|
20240223,132800,119895222500,437500,437500,438000,437500,160
|
|
20240223,132700,119825194500,437500,437500,438000,437500,820
|
|
20240223,132600,119466384000,437500,437500,438000,437500,191
|
|
20240223,132500,119382750000,437500,437500,438000,437000,866
|
|
20240223,132400,119003841500,437500,437000,437500,437000,277
|
|
20240223,132300,118882686000,437000,437500,437500,437000,200
|
|
20240223,132200,118795201500,437500,437000,437500,437000,322
|
|
20240223,132100,118654363000,437000,437000,437500,437000,230
|
|
20240223,132000,118553824000,437500,437500,437500,437000,328
|
|
20240223,131900,118410441000,437000,437500,438000,437000,539
|
|
20240223,131800,118174659000,438000,437500,438000,437500,164
|
|
20240223,131700,118102908000,437500,437500,438000,437500,188
|
|
20240223,131600,118020655000,437500,437500,438000,437500,194
|
|
20240223,131500,117935776000,437500,437500,438000,437500,304
|
|
20240223,131400,117802775000,437500,437500,437500,437500,125
|
|
20240223,131300,117748087500,437500,437500,438000,437500,167
|
|
20240223,131200,117675023500,438000,438000,438000,437500,141
|
|
20240223,131100,117613300500,438000,438000,438000,437500,289
|
|
20240223,131000,117486784000,437500,437500,438000,437500,301
|
|
20240223,130900,117355078500,437500,438000,438000,437500,244
|
|
20240223,130800,117248294000,438000,438000,438500,437500,1144
|
|
20240223,130700,116747243000,438000,438000,438500,438000,220
|
|
20240223,130600,116650828500,438000,438500,438500,438000,290
|
|
20240223,130500,116523768000,438500,438500,438500,438000,433
|
|
20240223,130400,116334007500,438500,438000,438500,438000,464
|
|
20240223,130300,116130558000,438500,438500,438500,438000,173
|
|
20240223,130200,116054723000,438000,438000,438500,437500,1188
|
|
20240223,130100,115534380500,438000,437500,438000,437500,846
|
|
20240223,130000,115164179500,437000,437000,437500,437000,387
|
|
20240223,125900,114994976500,437500,437500,437500,437000,130
|
|
20240223,125800,114938124500,437000,437500,437500,437000,123
|
|
20240223,125700,114884347500,437500,437000,437500,437000,74
|
|
20240223,125600,114851996500,437000,437000,437500,437000,43
|
|
20240223,125500,114833195500,437000,437000,437500,436500,1336
|
|
20240223,125400,114249158000,437000,437000,437000,436500,409
|
|
20240223,125300,114070435000,437000,437000,437000,436500,208
|
|
20240223,125200,113979559000,437000,437000,437000,436500,205
|
|
20240223,125100,113889999000,437000,437000,437000,436500,101
|
|
20240223,125000,113845893000,437000,437000,437000,436500,91
|
|
20240223,124900,113806152500,437000,436500,437000,436500,177
|
|
20240223,124800,113728887500,436500,436500,437000,436500,662
|
|
20240223,124700,113439922500,436500,436500,437000,436500,204
|
|
20240223,124600,113350850000,437000,436500,437000,436500,81
|
|
20240223,124500,113315475500,437000,436500,437000,436500,90
|
|
20240223,124400,113276179000,436500,437500,437500,436500,636
|
|
20240223,124300,112998306500,437000,437500,437500,437000,61
|
|
20240223,124200,112971646500,437000,436500,437500,436500,1557
|
|
20240223,124100,112291132500,437000,436500,437000,436500,132
|
|
20240223,124000,112233492500,437000,437000,437000,436500,1266
|
|
20240223,123900,111680784000,437000,437000,437000,436500,1686
|
|
20240223,123800,110944076500,437000,438000,438000,437000,1804
|
|
20240223,123700,110155191500,438000,437500,438000,437500,287
|
|
20240223,123600,110029610000,437500,437500,438000,437500,40
|
|
20240223,123500,110012102000,437500,438000,438000,437500,148
|
|
20240223,123400,109947340500,438000,437500,438000,437000,231
|
|
20240223,123300,109846291000,437500,437500,437500,437000,1089
|
|
20240223,123200,109369913000,437500,438000,438000,437000,629
|
|
20240223,123100,109094747000,437500,437500,438000,437500,267
|
|
20240223,123000,108977889000,437500,437500,438000,437000,2011
|
|
20240223,122900,108098110000,437000,437000,437500,437000,104
|
|
20240223,122800,108052653500,437000,437000,437500,437000,457
|
|
20240223,122700,107852882500,437000,437000,437500,437000,136
|
|
20240223,122600,107793449500,437000,437000,437500,437000,114
|
|
20240223,122500,107743623500,437000,437000,437500,437000,248
|
|
20240223,122400,107635195500,437000,437000,437500,437000,365
|
|
20240223,122300,107475543500,437500,437000,437500,437000,156
|
|
20240223,122200,107407371000,437500,437500,437500,437000,158
|
|
20240223,122100,107338293500,437500,437000,437500,437000,73
|
|
20240223,122000,107306376000,437000,437500,437500,437000,107
|
|
20240223,121900,107259604500,437000,437500,437500,437000,199
|
|
20240223,121800,107172612500,437500,437500,437500,437000,255
|
|
20240223,121700,107061119000,437500,437000,437500,437000,90
|
|
20240223,121600,107021753500,437000,437000,437500,437000,635
|
|
20240223,121500,106744129000,437500,437500,437500,437000,165
|
|
20240223,121400,106672017500,437500,437500,437500,437000,353
|
|
20240223,121300,106517734500,437500,437000,437500,437000,220
|
|
20240223,121200,106421563000,437500,437000,437500,437000,261
|
|
20240223,121100,106307492000,437000,437000,437500,437000,137
|
|
20240223,121000,106247611500,437500,437500,437500,437000,2165
|
|
20240223,120900,105300426000,437500,437500,438000,437500,211
|
|
20240223,120800,105208095000,437500,438000,438000,437500,44
|
|
20240223,120700,105188829500,438000,437500,438000,437500,115
|
|
20240223,120600,105138487000,437500,437500,438000,437500,212
|
|
20240223,120500,105045733000,437500,438000,438000,437500,214
|
|
20240223,120400,104952096000,438000,437500,438000,437500,63
|
|
20240223,120300,104924514000,438000,437500,438000,437500,78
|
|
20240223,120200,104890365000,438000,438000,438000,437500,238
|
|
20240223,120100,104786141500,438000,438000,438000,437500,177
|
|
20240223,120000,104708632000,438000,437500,438000,437500,71
|
|
20240223,115900,104677552500,438000,438000,438000,437500,137
|
|
20240223,115800,104617548000,438000,438000,438500,438000,188
|
|
20240223,115700,104535199000,438500,438000,438500,438000,328
|
|
20240223,115600,104391532000,438500,438500,438500,438000,126
|
|
20240223,115500,104336332000,438500,438500,438500,438000,131
|
|
20240223,115400,104278894000,438500,438000,438500,438000,150
|
|
20240223,115300,104213180500,438500,438000,438500,438000,107
|
|
20240223,115200,104166296000,438000,438000,438500,437500,620
|
|
20240223,115100,103894718500,438000,437500,438000,437500,239
|
|
20240223,115000,103790037500,438000,437500,438000,437500,694
|
|
20240223,114900,103486102000,437500,437500,437500,437000,640
|
|
20240223,114800,103206113500,437500,437500,437500,437000,23
|
|
20240223,114700,103196052000,437000,437500,437500,437000,196
|
|
20240223,114600,103110306500,437500,437500,437500,437500,466
|
|
20240223,114500,102906431500,437500,437500,438000,437500,276
|
|
20240223,114400,102785643000,438000,437500,438000,437500,529
|
|
20240223,114300,102554179000,438000,438000,438000,437000,923
|
|
20240223,114200,102150142500,438000,438000,438500,438000,72
|
|
20240223,114100,102118602000,438000,438000,438500,438000,158
|
|
20240223,114000,102049379500,438500,438000,438500,437500,325
|
|
20240223,113900,101907118500,438000,438000,438000,437500,1105
|
|
20240223,113800,101423640000,438000,438000,438000,437500,121
|
|
20240223,113700,101370644000,438000,438000,438500,437500,546
|
|
20240223,113600,101131499500,438000,438000,438500,438000,195
|
|
20240223,113500,101046061500,438000,437000,438500,437000,1868
|
|
20240223,113400,100228371500,437000,437000,437500,437000,104
|
|
20240223,113300,100182886000,437000,437000,437500,437000,99
|
|
20240223,113200,100139600500,437000,437000,437500,437000,366
|
|
20240223,113100,99979638500,437000,437000,437500,437000,58
|
|
20240223,113000,99954289000,437500,437500,437500,437000,137
|
|
20240223,112900,99894408500,437500,437500,438000,437000,229
|
|
20240223,112800,99794219500,438000,437500,438000,437000,117
|
|
20240223,112700,99743030000,437500,437500,437500,437000,226
|
|
20240223,112600,99644157000,437500,437500,438000,437000,506
|
|
20240223,112500,99422890000,437500,437000,438000,437000,1213
|
|
20240223,112400,98892295500,437000,437500,437500,437000,478
|
|
20240223,112300,98683235000,437500,437500,438000,437500,1079
|
|
20240223,112200,98211165000,438000,438000,438000,437500,77
|
|
20240223,112100,98177465500,438000,438000,438000,437500,216
|
|
20240223,112000,98082912500,438000,437500,438000,437500,211
|
|
20240223,111900,97990587500,438000,437500,438000,437500,130
|
|
20240223,111800,97933676500,437500,437500,438000,437500,152
|
|
20240223,111700,97867169500,437500,438000,438000,437500,99
|
|
20240223,111600,97823832500,438000,438500,439000,437500,1060
|
|
20240223,111500,97359349500,439000,439000,439000,438500,223
|
|
20240223,111400,97261529000,438500,438500,439000,438000,179
|
|
20240223,111300,97183038500,438500,438500,438500,438000,431
|
|
20240223,111200,96994114500,438500,438000,438500,438000,734
|
|
20240223,111100,96672617000,438000,438000,438000,437500,98
|
|
20240223,111000,96629707000,438000,438000,438000,437500,172
|
|
20240223,110900,96554398500,437500,438000,438500,437500,1290
|
|
20240223,110800,95989628500,438000,437500,438500,437000,1086
|
|
20240223,110700,95514147000,437000,437000,437500,437000,262
|
|
20240223,110600,95399636000,437000,437500,437500,437000,893
|
|
20240223,110500,95009389500,437500,437500,438000,437000,947
|
|
20240223,110400,94595182000,438000,437500,438000,437000,573
|
|
20240223,110300,94344503500,437500,438000,438000,437500,1033
|
|
20240223,110200,93892534500,438000,438500,439000,437500,3222
|
|
20240223,110100,92481015500,438500,438500,439000,438500,415
|
|
20240223,110000,92299019500,438500,439000,439500,438500,606
|
|
20240223,105900,92033022500,439000,439000,439500,439000,337
|
|
20240223,105800,91885059500,439500,438500,439500,438000,1929
|
|
20240223,105700,91039081500,438500,439000,439000,438500,372
|
|
20240223,105600,90875934000,438500,438500,439000,438500,235
|
|
20240223,105500,90772834500,439000,439500,440000,438500,2027
|
|
20240223,105400,89882142000,440000,439500,440000,439500,372
|
|
20240223,105300,89718627500,439500,439000,440000,438500,624
|
|
20240223,105200,89444737000,439000,439500,440000,438500,1809
|
|
20240223,105100,88650254500,439500,439500,440000,439500,481
|
|
20240223,105000,88438825000,439500,439500,440000,439000,1351
|
|
20240223,104900,87845039500,440000,439500,440000,439500,710
|
|
20240223,104800,87532949000,439500,439500,440500,439000,1176
|
|
20240223,104700,87015851000,439500,440500,440500,439000,2661
|
|
20240223,104600,85845310500,440500,440000,440500,440000,743
|
|
20240223,104500,85518268000,440000,440500,440500,439500,3586
|
|
20240223,104400,83939473500,440500,440000,440500,439500,2574
|
|
20240223,104300,82806741000,439500,439000,440000,439000,7714
|
|
20240223,104200,79414436000,439500,439000,439500,439000,475
|
|
20240223,104100,79205868000,439000,438500,439500,438500,1029
|
|
20240223,104000,78754182500,438500,439000,439500,438000,1812
|
|
20240223,103900,77959188000,439500,439000,439500,439000,821
|
|
20240223,103800,77598508500,439000,439000,439500,439000,2456
|
|
20240223,103700,76519142500,439000,438500,439500,438500,3849
|
|
20240223,103600,74829460500,438500,438500,439000,438500,759
|
|
20240223,103500,74496590500,438500,438500,439000,438000,2975
|
|
20240223,103400,73192566000,438500,438500,439000,438500,856
|
|
20240223,103300,72817177500,438500,438500,439000,438500,1333
|
|
20240223,103200,72232479000,438500,438500,439000,438500,724
|
|
20240223,103100,71914750500,438500,438500,439000,438000,1004
|
|
20240223,103000,71474488500,438500,438500,439000,437500,1958
|
|
20240223,102900,70616448500,438500,438000,439000,437500,5403
|
|
20240223,102800,68248452000,437500,437500,438000,437500,370
|
|
20240223,102700,68086544500,437500,437000,438000,437000,1016
|
|
20240223,102600,67642046500,437500,438000,438000,437000,1040
|
|
20240223,102500,67186967000,438000,437500,438000,437500,302
|
|
20240223,102400,67054776000,437500,438000,438000,437500,805
|
|
20240223,102300,66702435000,437500,437500,438000,437000,1827
|
|
20240223,102200,65903123000,437500,436500,437500,436500,2030
|
|
20240223,102100,65016219500,436500,436000,436500,436000,175
|
|
20240223,102000,64939913000,436000,436500,436500,435500,388
|
|
20240223,101900,64770787000,436500,436500,436500,436000,325
|
|
20240223,101800,64629045000,436500,436000,436500,435000,1147
|
|
20240223,101700,64129082500,436500,435500,436500,435500,823
|
|
20240223,101600,63770085000,436000,435000,436000,434500,1113
|
|
20240223,101500,63285742000,435000,435000,435000,434500,428
|
|
20240223,101400,63099631000,435000,435000,435000,434500,435
|
|
20240223,101300,62910473500,435000,435500,435500,435000,826
|
|
20240223,101200,62551044000,435500,434500,436000,434500,2575
|
|
20240223,101100,61430396500,435000,434500,435000,434500,283
|
|
20240223,101000,61307390000,434500,435000,435000,434500,233
|
|
20240223,100900,61206134000,435000,434500,435000,434500,482
|
|
20240223,100800,60996585500,435000,434500,435000,434500,1872
|
|
20240223,100700,60183171000,434500,434500,435000,434500,456
|
|
20240223,100600,59985019500,434500,434500,435000,434500,134
|
|
20240223,100500,59926789500,435000,435000,435500,434500,1057
|
|
20240223,100400,59467053000,435000,435000,435500,435000,607
|
|
20240223,100300,59202879500,435500,435500,435500,435000,300
|
|
20240223,100200,59072263000,435500,435500,436000,435000,383
|
|
20240223,100100,58905446000,435500,436500,436500,435000,2955
|
|
20240223,100000,57619088000,436500,435000,436500,435000,1981
|
|
20240223,095900,56755676000,435500,435000,435500,435000,684
|
|
20240223,095800,56457948500,435000,435000,435500,435000,527
|
|
20240223,095700,56228699500,435000,435500,435500,435000,798
|
|
20240223,095600,55881510500,435500,435000,435500,434500,2615
|
|
20240223,095500,54743809500,435000,434500,435000,434500,658
|
|
20240223,095400,54457832000,434500,435000,435000,434500,631
|
|
20240223,095300,54183605500,435000,434500,435000,434500,382
|
|
20240223,095200,54017579000,434500,434500,435000,434500,783
|
|
20240223,095100,53677362000,434500,435000,435500,434500,1202
|
|
20240223,095000,53154858000,435500,435000,435500,435000,1036
|
|
20240223,094900,52704060000,435000,435000,435500,435000,803
|
|
20240223,094800,52354609000,435000,435000,435500,435000,1451
|
|
20240223,094700,51723374000,435500,435500,435500,434500,1013
|
|
20240223,094600,51282728000,435500,434500,435500,434000,3208
|
|
20240223,094500,49887851000,434000,434000,434500,434000,393
|
|
20240223,094400,49717258000,434000,434500,434500,434000,2526
|
|
20240223,094300,48620850000,434500,434500,435000,434000,874
|
|
20240223,094200,48241082000,434500,434500,435000,434000,1465
|
|
20240223,094100,47604726000,434000,434500,435000,434000,1790
|
|
20240223,094000,46827564500,434500,434000,434500,434000,2044
|
|
20240223,093900,45939805000,434500,434500,435000,434000,4065
|
|
20240223,093800,44173569500,434500,434500,435000,434500,821
|
|
20240223,093700,43816708000,434500,435000,435500,434500,1522
|
|
20240223,093600,43154923000,435500,434500,435500,434500,2104
|
|
20240223,093500,42239772500,435000,435000,435000,434500,1319
|
|
20240223,093400,41666480000,435000,434500,435000,434500,2313
|
|
20240223,093300,40660774000,435000,435000,435500,434500,2534
|
|
20240223,093200,39558486000,435500,435500,436000,435000,1069
|
|
20240223,093100,39092921500,435500,435000,436000,435000,1021
|
|
20240223,093000,38648487500,435500,435500,435500,435000,2091
|
|
20240223,092900,37738347500,435500,435500,436000,435500,663
|
|
20240223,092800,37449602500,435500,436000,436000,435500,1839
|
|
20240223,092700,36648245000,435500,436500,436500,435500,1876
|
|
20240223,092600,35830357000,436000,436500,437000,436000,1672
|
|
20240223,092500,35100538000,437000,437000,437000,436500,1190
|
|
20240223,092400,34580807500,436500,436500,437000,436500,446
|
|
20240223,092300,34386112500,436500,437000,437000,436500,309
|
|
20240223,092200,34251159500,437000,437000,437000,436500,1226
|
|
20240223,092100,33715443000,437000,436000,437000,435500,1807
|
|
20240223,092000,32927293000,436500,436000,436500,435500,1800
|
|
20240223,091900,32142241000,436000,435500,436000,435000,1156
|
|
20240223,091800,31638975000,435500,435000,436000,435000,2512
|
|
20240223,091700,30544658000,435000,434500,436500,434500,3212
|
|
20240223,091600,29146458500,434500,436000,436500,434500,6417
|
|
20240223,091500,26353449500,436000,436500,437500,436000,2312
|
|
20240223,091400,25343777000,436500,437500,438000,436000,3281
|
|
20240223,091300,23910337500,438000,438000,438500,437500,1736
|
|
20240223,091200,23150263500,438000,438500,438500,438000,1316
|
|
20240223,091100,22573666500,438000,438500,438500,438000,1689
|
|
20240223,091000,21833098000,438500,439000,439000,438000,4224
|
|
20240223,090900,19979415500,439000,439500,439500,438500,2712
|
|
20240223,090800,18788388500,439500,437500,439500,437500,4874
|
|
20240223,090700,16650504000,437500,438000,438500,437500,1515
|
|
20240223,090600,15986943000,438000,438000,438500,437500,5071
|
|
20240223,090500,13766574000,438000,438000,438500,437500,3312
|
|
20240223,090400,12315658000,437500,436500,438000,436500,2673
|
|
20240223,090300,11147663500,436500,435500,437000,435500,1974
|
|
20240223,090200,10286347500,435500,435000,436500,434500,2727
|
|
20240223,090100,9098304500,435000,435000,436500,434000,4623
|
|
20240223,090000,7087082000,435000,437000,437500,434500,16164
|