577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,183300,10625361800,28850,28850,28850,28850,0
|
|
20240223,183200,10625361800,28850,28850,28850,28850,0
|
|
20240223,183100,10625361800,28850,28850,28850,28850,0
|
|
20240223,183000,10625361800,28850,28850,28850,28850,0
|
|
20240223,182900,10625361800,28850,28850,28850,28850,0
|
|
20240223,182800,10625361800,28850,28850,28850,28850,0
|
|
20240223,182700,10625361800,28850,28850,28850,28850,0
|
|
20240223,182600,10625361800,28850,28850,28850,28850,0
|
|
20240223,182500,10625361800,28850,28850,28850,28850,0
|
|
20240223,182400,10625361800,28850,28850,28850,28850,0
|
|
20240223,182300,10625361800,28850,28850,28850,28850,0
|
|
20240223,182200,10625361800,28850,28850,28850,28850,0
|
|
20240223,182100,10625361800,28850,28850,28850,28850,0
|
|
20240223,182000,10625361800,28850,28850,28850,28850,0
|
|
20240223,181900,10625361800,28850,28850,28850,28850,0
|
|
20240223,181800,10625361800,28850,28850,28850,28850,0
|
|
20240223,181700,10625361800,28850,28850,28850,28850,0
|
|
20240223,181600,10625361800,28850,28850,28850,28850,0
|
|
20240223,181500,10625361800,28850,28850,28850,28850,0
|
|
20240223,181400,10625361800,28850,28850,28850,28850,0
|
|
20240223,181300,10625361800,28850,28850,28850,28850,0
|
|
20240223,181200,10625361800,28850,28850,28850,28850,0
|
|
20240223,181100,10625361800,28850,28850,28850,28850,0
|
|
20240223,181000,10625361800,28850,28850,28850,28850,0
|
|
20240223,180900,10625361800,28850,28850,28850,28850,0
|
|
20240223,180800,10625361800,28850,28850,28850,28850,0
|
|
20240223,180700,10625361800,28850,28850,28850,28850,0
|
|
20240223,180600,10625361800,28850,28850,28850,28850,0
|
|
20240223,180500,10625361800,28850,28850,28850,28850,0
|
|
20240223,180400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,180300,10625361800,28850,28850,28850,28850,0
|
|
20240223,180200,10625361800,28850,28850,28850,28850,0
|
|
20240223,180100,10625361800,28850,28850,28850,28850,0
|
|
20240223,180000,10625361800,28850,28850,28850,28850,0
|
|
20240223,175900,10625361800,28850,28850,28850,28850,0
|
|
20240223,175800,10625361800,28850,28850,28850,28850,0
|
|
20240223,175700,10625361800,28850,28850,28850,28850,0
|
|
20240223,175600,10625361800,28850,28850,28850,28850,0
|
|
20240223,175500,10625361800,28850,28850,28850,28850,0
|
|
20240223,175400,10625361800,28850,28850,28850,28850,0
|
|
20240223,175300,10625361800,28850,28850,28850,28850,0
|
|
20240223,175200,10625361800,28850,28850,28850,28850,0
|
|
20240223,175100,10625361800,28850,28850,28850,28850,0
|
|
20240223,175000,10625361800,28850,28850,28850,28850,0
|
|
20240223,174900,10625361800,28850,28850,28850,28850,0
|
|
20240223,174800,10625361800,28850,28850,28850,28850,0
|
|
20240223,174700,10625361800,28850,28850,28850,28850,0
|
|
20240223,174600,10625361800,28850,28850,28850,28850,0
|
|
20240223,174500,10625361800,28850,28850,28850,28850,0
|
|
20240223,174400,10625361800,28850,28850,28850,28850,0
|
|
20240223,174300,10625361800,28850,28850,28850,28850,0
|
|
20240223,174200,10625361800,28850,28850,28850,28850,0
|
|
20240223,174100,10625361800,28850,28850,28850,28850,0
|
|
20240223,174000,10625361800,28850,28850,28850,28850,0
|
|
20240223,173900,10625361800,28850,28850,28850,28850,0
|
|
20240223,173800,10625361800,28850,28850,28850,28850,0
|
|
20240223,173700,10625361800,28850,28850,28850,28850,0
|
|
20240223,173600,10625361800,28850,28850,28850,28850,0
|
|
20240223,173500,10625361800,28850,28850,28850,28850,0
|
|
20240223,173400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,173300,10625361800,28850,28850,28850,28850,0
|
|
20240223,173200,10625361800,28850,28850,28850,28850,0
|
|
20240223,173100,10625361800,28850,28850,28850,28850,0
|
|
20240223,173000,10625361800,28850,28850,28850,28850,0
|
|
20240223,172900,10625361800,28850,28850,28850,28850,0
|
|
20240223,172800,10625361800,28850,28850,28850,28850,0
|
|
20240223,172700,10625361800,28850,28850,28850,28850,0
|
|
20240223,172600,10625361800,28850,28850,28850,28850,0
|
|
20240223,172500,10625361800,28850,28850,28850,28850,0
|
|
20240223,172400,10625361800,28850,28850,28850,28850,0
|
|
20240223,172300,10625361800,28850,28850,28850,28850,0
|
|
20240223,172200,10625361800,28850,28850,28850,28850,0
|
|
20240223,172100,10625361800,28850,28850,28850,28850,0
|
|
20240223,172000,10625361800,28850,28850,28850,28850,0
|
|
20240223,171900,10625361800,28850,28850,28850,28850,0
|
|
20240223,171800,10625361800,28850,28850,28850,28850,0
|
|
20240223,171700,10625361800,28850,28850,28850,28850,0
|
|
20240223,171600,10625361800,28850,28850,28850,28850,0
|
|
20240223,171500,10625361800,28850,28850,28850,28850,0
|
|
20240223,171400,10625361800,28850,28850,28850,28850,0
|
|
20240223,171300,10625361800,28850,28850,28850,28850,0
|
|
20240223,171200,10625361800,28850,28850,28850,28850,0
|
|
20240223,171100,10625361800,28850,28850,28850,28850,0
|
|
20240223,171000,10625361800,28850,28850,28850,28850,0
|
|
20240223,170900,10625361800,28850,28850,28850,28850,0
|
|
20240223,170800,10625361800,28850,28850,28850,28850,0
|
|
20240223,170700,10625361800,28850,28850,28850,28850,0
|
|
20240223,170600,10625361800,28850,28850,28850,28850,0
|
|
20240223,170500,10625361800,28850,28850,28850,28850,0
|
|
20240223,170400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,170300,10625361800,28850,28850,28850,28850,0
|
|
20240223,170200,10625361800,28850,28850,28850,28850,0
|
|
20240223,170100,10625361800,28850,28850,28850,28850,0
|
|
20240223,170000,10625361800,28850,28850,28850,28850,0
|
|
20240223,165900,10625361800,28850,28850,28850,28850,0
|
|
20240223,165800,10625361800,28850,28850,28850,28850,0
|
|
20240223,165700,10625361800,28850,28850,28850,28850,0
|
|
20240223,165600,10625361800,28850,28850,28850,28850,0
|
|
20240223,165500,10625361800,28850,28850,28850,28850,0
|
|
20240223,165400,10625361800,28850,28850,28850,28850,0
|
|
20240223,165300,10625361800,28850,28850,28850,28850,0
|
|
20240223,165200,10625361800,28850,28850,28850,28850,0
|
|
20240223,165100,10625361800,28850,28850,28850,28850,0
|
|
20240223,165000,10625361800,28850,28850,28850,28850,0
|
|
20240223,164900,10625361800,28850,28850,28850,28850,0
|
|
20240223,164800,10625361800,28850,28850,28850,28850,0
|
|
20240223,164700,10625361800,28850,28850,28850,28850,0
|
|
20240223,164600,10625361800,28850,28850,28850,28850,0
|
|
20240223,164500,10625361800,28850,28850,28850,28850,0
|
|
20240223,164400,10625361800,28850,28850,28850,28850,0
|
|
20240223,164300,10625361800,28850,28850,28850,28850,0
|
|
20240223,164200,10625361800,28850,28850,28850,28850,0
|
|
20240223,164100,10625361800,28850,28850,28850,28850,0
|
|
20240223,164000,10625361800,28850,28850,28850,28850,0
|
|
20240223,163900,10625361800,28850,28850,28850,28850,0
|
|
20240223,163800,10625361800,28850,28850,28850,28850,0
|
|
20240223,163700,10625361800,28850,28850,28850,28850,0
|
|
20240223,163600,10625361800,28850,28850,28850,28850,0
|
|
20240223,163500,10625361800,28850,28850,28850,28850,0
|
|
20240223,163400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,163300,10625361800,28850,28850,28850,28850,0
|
|
20240223,163200,10625361800,28850,28850,28850,28850,0
|
|
20240223,163100,10625361800,28850,28850,28850,28850,0
|
|
20240223,163000,10625361800,28850,28850,28850,28850,0
|
|
20240223,162900,10625361800,28850,28850,28850,28850,0
|
|
20240223,162800,10625361800,28850,28850,28850,28850,0
|
|
20240223,162700,10625361800,28850,28850,28850,28850,0
|
|
20240223,162600,10625361800,28850,28850,28850,28850,0
|
|
20240223,162500,10625361800,28850,28850,28850,28850,0
|
|
20240223,162400,10625361800,28850,28850,28850,28850,0
|
|
20240223,162300,10625361800,28850,28850,28850,28850,0
|
|
20240223,162200,10625361800,28850,28850,28850,28850,0
|
|
20240223,162100,10625361800,28850,28850,28850,28850,0
|
|
20240223,162000,10625361800,28850,28850,28850,28850,0
|
|
20240223,161900,10625361800,28850,28850,28850,28850,0
|
|
20240223,161800,10625361800,28850,28850,28850,28850,0
|
|
20240223,161700,10625361800,28850,28850,28850,28850,0
|
|
20240223,161600,10625361800,28850,28850,28850,28850,0
|
|
20240223,161500,10625361800,28850,28850,28850,28850,0
|
|
20240223,161400,10625361800,28850,28850,28850,28850,0
|
|
20240223,161300,10625361800,28850,28850,28850,28850,0
|
|
20240223,161200,10625361800,28850,28850,28850,28850,0
|
|
20240223,161100,10625361800,28850,28850,28850,28850,0
|
|
20240223,161000,10625361800,28850,28850,28850,28850,0
|
|
20240223,160900,10625361800,28850,28850,28850,28850,0
|
|
20240223,160800,10625361800,28850,28850,28850,28850,0
|
|
20240223,160700,10625361800,28850,28850,28850,28850,0
|
|
20240223,160600,10625361800,28850,28850,28850,28850,0
|
|
20240223,160500,10625361800,28850,28850,28850,28850,0
|
|
20240223,160400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,160300,10625361800,28850,28850,28850,28850,0
|
|
20240223,160200,10625361800,28850,28850,28850,28850,0
|
|
20240223,160100,10625361800,28850,28850,28850,28850,0
|
|
20240223,160000,10625361800,28850,28850,28850,28850,0
|
|
20240223,155900,10625361800,28850,28850,28850,28850,0
|
|
20240223,155800,10625361800,28850,28850,28850,28850,0
|
|
20240223,155700,10625361800,28850,28850,28850,28850,0
|
|
20240223,155600,10625361800,28850,28850,28850,28850,0
|
|
20240223,155500,10625361800,28850,28850,28850,28850,0
|
|
20240223,155400,10625361800,28850,28850,28850,28850,0
|
|
20240223,155300,10625361800,28850,28850,28850,28850,0
|
|
20240223,155200,10625361800,28850,28850,28850,28850,0
|
|
20240223,155100,10625361800,28850,28850,28850,28850,0
|
|
20240223,155000,10625361800,28850,28850,28850,28850,0
|
|
20240223,154900,10625361800,28850,28850,28850,28850,0
|
|
20240223,154800,10625361800,28850,28850,28850,28850,0
|
|
20240223,154700,10625361800,28850,28850,28850,28850,0
|
|
20240223,154600,10625361800,28850,28850,28850,28850,0
|
|
20240223,154500,10625361800,28850,28850,28850,28850,0
|
|
20240223,154400,10625361800,28850,28850,28850,28850,0
|
|
20240223,154300,10625361800,28850,28850,28850,28850,0
|
|
20240223,154200,10625361800,28850,28850,28850,28850,0
|
|
20240223,154100,10625361800,28850,28850,28850,28850,0
|
|
20240223,154000,10625361800,28850,28850,28850,28850,0
|
|
20240223,153900,10625361800,28850,28850,28850,28850,0
|
|
20240223,153800,10625361800,28850,28850,28850,28850,0
|
|
20240223,153700,10625361800,28850,28850,28850,28850,0
|
|
20240223,153600,10625361800,28850,28850,28850,28850,0
|
|
20240223,153500,10625361800,28850,28850,28850,28850,0
|
|
20240223,153400,10625361800,28850,28850,28850,28850,7041
|
|
20240223,153300,10625361800,28850,28850,28850,28850,0
|
|
20240223,153200,10625361800,28850,28850,28850,28850,0
|
|
20240223,153100,10625361800,28850,28850,28850,28850,0
|
|
20240223,153000,10625361800,28850,28850,28850,28850,7041
|
|
20240223,152900,10422228950,29050,29050,29050,29050,0
|
|
20240223,152800,10422228950,29050,29050,29050,29050,0
|
|
20240223,152700,10422228950,29050,29050,29050,29050,0
|
|
20240223,152600,10422228950,29050,29050,29050,29050,0
|
|
20240223,152500,10422228950,29050,29050,29050,29050,0
|
|
20240223,152400,10422228950,29050,29050,29050,29050,0
|
|
20240223,152300,10422228950,29050,29050,29050,29050,0
|
|
20240223,152200,10422228950,29050,29050,29050,29050,0
|
|
20240223,152100,10422228950,29050,29050,29050,29050,0
|
|
20240223,152000,10422228950,29050,29050,29050,29050,0
|
|
20240223,151900,10422228950,29050,28900,29050,28900,3611
|
|
20240223,151800,10317807950,28950,28900,28950,28900,641
|
|
20240223,151700,10299256650,28900,28900,28950,28900,407
|
|
20240223,151600,10287491800,28900,29000,29050,28900,5341
|
|
20240223,151500,10132610750,29000,29000,29050,29000,1393
|
|
20240223,151400,10092207900,29000,29000,29050,29000,112
|
|
20240223,151300,10088955150,29000,29050,29100,29000,251
|
|
20240223,151200,10081661650,29050,29000,29050,29000,1465
|
|
20240223,151100,10039166000,28950,28950,29000,28950,88
|
|
20240223,151000,10036616700,29000,28950,29000,28950,76
|
|
20240223,150900,10034413000,28950,28950,29000,28950,378
|
|
20240223,150800,10023454800,29000,29000,29000,28950,43
|
|
20240223,150700,10022209400,28950,28950,28950,28950,1797
|
|
20240223,150600,9970186250,28950,28900,28950,28900,76
|
|
20240223,150500,9967986300,28900,28950,28950,28900,255
|
|
20240223,150400,9960609050,28950,28950,28950,28950,36
|
|
20240223,150300,9959566850,28950,28850,28950,28850,802
|
|
20240223,150200,9936392000,28850,28900,28900,28850,153
|
|
20240223,150100,9931975450,28850,28800,28850,28800,254
|
|
20240223,150000,9924648300,28800,28850,28850,28800,2518
|
|
20240223,145900,9852086100,28850,28900,28900,28850,100
|
|
20240223,145800,9849200850,28900,28900,28900,28850,302
|
|
20240223,145700,9840483050,28850,28850,28950,28850,427
|
|
20240223,145600,9828159500,28850,28850,28850,28850,45
|
|
20240223,145500,9826861250,28850,28900,28900,28850,351
|
|
20240223,145400,9816719700,28850,28850,28850,28850,6
|
|
20240223,145300,9816546600,28850,28850,28850,28850,100
|
|
20240223,145200,9813661600,28850,28900,28900,28850,338
|
|
20240223,145100,9803895700,28900,28850,28900,28850,1277
|
|
20240223,145000,9767038600,28850,28900,28900,28850,246
|
|
20240223,144900,9759939200,28900,28950,28950,28900,227
|
|
20240223,144800,9753376400,28950,28950,29000,28900,343
|
|
20240223,144700,9743458950,28950,28950,28950,28950,4
|
|
20240223,144600,9743343150,28900,28900,28900,28900,0
|
|
20240223,144500,9743343150,28900,28900,28900,28900,95
|
|
20240223,144400,9740597650,28900,28900,28950,28900,466
|
|
20240223,144300,9727128400,28900,28850,28900,28850,41
|
|
20240223,144200,9725943750,28850,28850,28900,28850,234
|
|
20240223,144100,9719189400,28850,28850,28900,28850,147
|
|
20240223,144000,9714948400,28900,28900,28900,28900,277
|
|
20240223,143900,9706943100,28900,28850,28900,28850,7
|
|
20240223,143800,9706741000,28850,28900,28900,28850,213
|
|
20240223,143700,9700595900,28900,28950,28950,28850,699
|
|
20240223,143600,9680398350,28950,28950,28950,28900,1870
|
|
20240223,143500,9626300500,28900,28950,28950,28900,350
|
|
20240223,143400,9616185250,28950,28950,28950,28900,59
|
|
20240223,143300,9614479500,28950,28900,29000,28900,278
|
|
20240223,143200,9606434000,28900,28950,28950,28900,852
|
|
20240223,143100,9581771000,29000,28950,29000,28950,491
|
|
20240223,143000,9567556250,29000,29000,29000,28950,18
|
|
20240223,142900,9567035000,28950,28950,28950,28950,11
|
|
20240223,142800,9566716550,28950,29000,29000,28950,258
|
|
20240223,142700,9559237750,29000,29050,29050,29000,53
|
|
20240223,142600,9557700700,29050,29100,29100,29050,162
|
|
20240223,142500,9552992000,29100,28950,29100,28950,103
|
|
20240223,142400,9550001800,28950,28950,29050,28950,370
|
|
20240223,142300,9539261200,28950,29050,29050,28950,198
|
|
20240223,142200,9533516500,29050,29000,29050,28950,368
|
|
20240223,142100,9522857700,28950,28950,28950,28950,50
|
|
20240223,142000,9521410200,29050,29000,29050,28950,239
|
|
20240223,141900,9514478750,29050,29000,29050,29000,43
|
|
20240223,141800,9513230500,28950,29000,29000,28950,165
|
|
20240223,141700,9508445650,29050,29000,29050,29000,77
|
|
20240223,141600,9506212600,29000,29000,29050,29000,71
|
|
20240223,141500,9504151550,28950,28950,29000,28950,76
|
|
20240223,141400,9501949950,29000,29000,29000,29000,23
|
|
20240223,141300,9501282950,28950,28950,28950,28950,45
|
|
20240223,141200,9499980200,28950,29000,29050,28950,116
|
|
20240223,141100,9496619300,29000,29000,29000,28950,73
|
|
20240223,141000,9494502350,29000,29000,29000,28950,60
|
|
20240223,140900,9492764600,28950,29000,29000,28950,179
|
|
20240223,140800,9487575900,29000,29000,29000,29000,877
|
|
20240223,140700,9462142900,29050,29000,29050,29000,430
|
|
20240223,140600,9449653700,29100,29050,29100,29050,250
|
|
20240223,140500,9442390900,29050,29050,29050,29050,0
|
|
20240223,140400,9442390900,29050,29100,29100,29050,690
|
|
20240223,140300,9422345900,29100,29100,29100,29100,95
|
|
20240223,140200,9419581400,29100,29100,29150,29100,153
|
|
20240223,140100,9415129050,29100,29150,29150,29100,51
|
|
20240223,140000,9413643400,29100,29200,29250,29100,1452
|
|
20240223,135900,9371220050,29250,29200,29250,29200,153
|
|
20240223,135800,9366747050,29200,29250,29250,29200,28
|
|
20240223,135700,9365929050,29250,29200,29250,29200,65
|
|
20240223,135600,9364028100,29250,29250,29300,29250,390
|
|
20240223,135500,9352620100,29250,29350,29350,29250,275
|
|
20240223,135400,9344564150,29350,29350,29350,29300,282
|
|
20240223,135300,9336289300,29300,29250,29300,29250,562
|
|
20240223,135200,9319830600,29300,29250,29300,29250,67
|
|
20240223,135100,9317870300,29250,29200,29250,29150,355
|
|
20240223,135000,9307493250,29200,29150,29200,29150,71
|
|
20240223,134900,9305422850,29150,29200,29200,29100,104
|
|
20240223,134800,9302393000,29100,29100,29250,29100,342
|
|
20240223,134700,9292433100,29200,29100,29200,29100,293
|
|
20240223,134600,9283883700,29100,29300,29300,29100,5977
|
|
20240223,134500,9109054100,29300,29300,29300,29300,60
|
|
20240223,134400,9107296100,29300,29300,29350,29300,179
|
|
20240223,134300,9102051300,29300,29350,29350,29300,200
|
|
20240223,134200,9096183350,29300,29400,29400,29300,2394
|
|
20240223,134100,9025975100,29400,29400,29400,29350,336
|
|
20240223,134000,9016098200,29400,29400,29400,29400,414
|
|
20240223,133900,9003926600,29400,29350,29400,29350,1166
|
|
20240223,133800,8969649500,29350,29350,29500,29350,763
|
|
20240223,133700,8947211450,29350,29350,29400,29350,1439
|
|
20240223,133600,8904909000,29350,29300,29350,29250,279
|
|
20240223,133500,8896733700,29300,29250,29300,29200,364
|
|
20240223,133400,8886086700,29250,29200,29250,29200,218
|
|
20240223,133300,8879720750,29250,29250,29250,29200,742
|
|
20240223,133200,8858049950,29250,29250,29250,29200,1159
|
|
20240223,133100,8824177400,29250,29250,29300,29200,817
|
|
20240223,133000,8800271300,29200,29250,29350,29200,645
|
|
20240223,132900,8781398900,29300,29150,29350,29100,3830
|
|
20240223,132800,8669304350,29150,28850,29150,28850,4414
|
|
20240223,132700,8541256400,28850,28800,28850,28750,1509
|
|
20240223,132600,8497832750,28800,28750,28800,28750,1254
|
|
20240223,132500,8461771000,28750,28550,28750,28550,1557
|
|
20240223,132400,8417130100,28550,28500,28600,28450,485
|
|
20240223,132300,8403288950,28500,28500,28550,28450,622
|
|
20240223,132200,8385560550,28500,28500,28500,28500,320
|
|
20240223,132100,8376440550,28450,28550,28600,28450,1549
|
|
20240223,132000,8332243700,28600,28500,28600,28500,612
|
|
20240223,131900,8314758600,28550,28500,28550,28500,169
|
|
20240223,131800,8309940350,28500,28200,28550,28200,2147
|
|
20240223,131700,8248982750,28250,28600,28650,28150,8164
|
|
20240223,131600,8016972850,28650,28600,28650,28600,2335
|
|
20240223,131500,7950116450,28600,28600,28600,28550,494
|
|
20240223,131400,7935988350,28600,28550,28600,28550,2871
|
|
20240223,131300,7854017800,28550,28550,28550,28550,0
|
|
20240223,131200,7854017800,28550,28650,28650,28550,6373
|
|
20240223,131100,7671856500,28650,28750,28850,28600,4175
|
|
20240223,131000,7552147900,28750,28800,28800,28750,781
|
|
20240223,130900,7529668200,28750,28750,28800,28700,1496
|
|
20240223,130800,7486658950,28750,28850,28850,28700,5245
|
|
20240223,130700,7335734150,28850,28950,29000,28850,4170
|
|
20240223,130600,7215233450,28950,29100,29150,28950,8467
|
|
20240223,130500,6969526250,29100,29150,29150,29100,371
|
|
20240223,130400,6958717050,29150,29150,29150,29150,106
|
|
20240223,130300,6955627150,29150,29200,29200,29150,137
|
|
20240223,130200,6951630750,29200,29150,29200,29150,937
|
|
20240223,130100,6924287700,29150,29150,29150,29150,0
|
|
20240223,130000,6924287700,29150,29100,29150,29100,709
|
|
20240223,125900,6903622900,29150,29150,29150,29150,438
|
|
20240223,125800,6890855200,29200,29150,29200,29150,275
|
|
20240223,125700,6882838200,29150,29150,29150,29100,78
|
|
20240223,125600,6880566750,29200,29150,29200,29150,132
|
|
20240223,125500,6876718650,29150,29100,29200,29100,499
|
|
20240223,125400,6862177300,29100,29200,29200,29100,238
|
|
20240223,125300,6855245550,29200,29150,29200,29150,58
|
|
20240223,125200,6853554200,29150,29200,29200,29150,1266
|
|
20240223,125100,6816645650,29200,29150,29200,29150,444
|
|
20240223,125000,6803685000,29200,29200,29200,29200,616
|
|
20240223,124900,6785697800,29200,29200,29200,29200,564
|
|
20240223,124800,6769229000,29200,29200,29200,29150,1556
|
|
20240223,124700,6723810900,29250,29300,29300,29250,388
|
|
20240223,124600,6712460850,29300,29350,29350,29300,745
|
|
20240223,124500,6690632200,29350,29300,29350,29300,73
|
|
20240223,124400,6688490700,29300,29300,29300,29300,55
|
|
20240223,124300,6686879200,29350,29350,29350,29350,22
|
|
20240223,124200,6686233500,29350,29300,29350,29300,56
|
|
20240223,124100,6684592600,29400,29350,29400,29300,319
|
|
20240223,124000,6675226150,29200,29250,29250,29200,2850
|
|
20240223,123900,6591896550,29300,29350,29350,29300,1559
|
|
20240223,123800,6546175750,29400,29350,29400,29350,199
|
|
20240223,123700,6540329650,29400,29400,29450,29400,733
|
|
20240223,123600,6518776000,29400,29450,29450,29400,366
|
|
20240223,123500,6508000850,29450,29450,29450,29400,601
|
|
20240223,123400,6490305150,29450,29450,29500,29450,1313
|
|
20240223,123300,6451624800,29450,29500,29500,29450,1099
|
|
20240223,123200,6419206800,29500,29450,29500,29450,55
|
|
20240223,123100,6417586550,29450,29500,29500,29450,6
|
|
20240223,123000,6417409800,29500,29550,29550,29450,1044
|
|
20240223,122900,6386614600,29550,29600,29600,29500,575
|
|
20240223,122800,6369633250,29600,29550,29600,29550,103
|
|
20240223,122700,6366589250,29500,29550,29550,29500,4897
|
|
20240223,122600,6222113550,29550,29650,29650,29550,6311
|
|
20240223,122500,6035574900,29650,29600,29650,29600,541
|
|
20240223,122400,6019556500,29650,29700,29700,29600,2434
|
|
20240223,122300,5947395550,29700,29700,29700,29700,356
|
|
20240223,122200,5936822350,29700,29700,29700,29700,25
|
|
20240223,122100,5936079850,29700,29750,29750,29650,294
|
|
20240223,122000,5927352500,29700,29700,29700,29700,190
|
|
20240223,121900,5921709500,29700,29750,29800,29700,712
|
|
20240223,121800,5900497150,29750,29750,29750,29650,4227
|
|
20240223,121700,5775133300,29650,29700,29750,29650,403
|
|
20240223,121600,5763166150,29700,29800,29800,29700,4677
|
|
20240223,121500,5624137400,29800,29750,29800,29750,1780
|
|
20240223,121400,5571150800,29750,29800,29800,29700,4428
|
|
20240223,121300,5439376750,29850,29850,29850,29800,1058
|
|
20240223,121200,5407843550,29850,29900,29900,29850,827
|
|
20240223,121100,5383156600,29850,29900,29900,29850,1090
|
|
20240223,121000,5350598300,29900,29950,29950,29900,1547
|
|
20240223,120900,5304299400,29950,30000,30000,29950,4516
|
|
20240223,120800,5168835400,30000,30000,30000,30000,0
|
|
20240223,120700,5168835400,30000,30000,30000,30000,46
|
|
20240223,120600,5167455400,30050,30050,30050,30050,6
|
|
20240223,120500,5167275100,30000,30000,30000,30000,45
|
|
20240223,120400,5165925100,30050,30050,30050,30050,34
|
|
20240223,120300,5164903400,30000,30000,30000,30000,50
|
|
20240223,120200,5163403400,30000,30000,30000,30000,0
|
|
20240223,120100,5163403400,30000,30000,30000,30000,147
|
|
20240223,120000,5158993400,30050,30050,30050,30000,64
|
|
20240223,115900,5157072450,30050,30000,30050,30000,5775
|
|
20240223,115800,4983822300,30000,30050,30050,30000,57
|
|
20240223,115700,4982112000,30050,30050,30050,30050,104
|
|
20240223,115600,4978986800,30050,30050,30050,30050,29
|
|
20240223,115500,4978115350,30100,30050,30100,30050,4
|
|
20240223,115400,4977995000,30050,30050,30050,30050,49
|
|
20240223,115300,4976522550,30050,30100,30100,30050,182
|
|
20240223,115200,4971051950,30050,30100,30100,30050,2158
|
|
20240223,115100,4906197850,30100,30150,30150,30100,50
|
|
20240223,115000,4904692600,30100,30100,30100,30100,20
|
|
20240223,114900,4904090600,30100,30100,30100,30100,45
|
|
20240223,114800,4902736100,30100,30100,30100,30100,0
|
|
20240223,114700,4902736100,30100,30100,30100,30100,46
|
|
20240223,114600,4901351500,30100,30150,30150,30100,151
|
|
20240223,114500,4896801150,30100,30100,30100,30100,33
|
|
20240223,114400,4895807850,30100,30150,30150,30100,57
|
|
20240223,114300,4894092100,30150,30150,30150,30150,4
|
|
20240223,114200,4893971500,30150,30250,30250,30150,344
|
|
20240223,114100,4883586450,30200,30300,30300,30200,14
|
|
20240223,114000,4883163550,30200,30100,30500,30100,4092
|
|
20240223,113900,4759178800,30100,30050,30100,30050,65
|
|
20240223,113800,4757225050,30050,30050,30050,30050,0
|
|
20240223,113700,4757225050,30050,30050,30050,30050,46
|
|
20240223,113600,4755842750,30050,30050,30050,30050,26
|
|
20240223,113500,4755061450,30050,30050,30050,30050,51
|
|
20240223,113400,4753528900,30100,30100,30100,30100,3
|
|
20240223,113300,4753438600,30100,30050,30100,30050,56
|
|
20240223,113200,4751755750,30050,30050,30050,30050,104
|
|
20240223,113100,4748630550,30050,30050,30050,30050,0
|
|
20240223,113000,4748630550,30050,30050,30050,30050,2
|
|
20240223,112900,4748570450,30050,30100,30100,30050,55
|
|
20240223,112800,4746917250,30050,30050,30050,30050,1076
|
|
20240223,112700,4714583450,30100,30050,30100,30050,10
|
|
20240223,112600,4714282650,30100,30050,30100,30050,48
|
|
20240223,112500,4712840150,30050,30050,30050,30050,47
|
|
20240223,112400,4711427800,30100,30050,30100,30050,100
|
|
20240223,112300,4708420300,30050,30050,30050,30050,1
|
|
20240223,112200,4708390250,30050,30100,30100,30050,52
|
|
20240223,112100,4706827350,30050,30100,30100,30050,46
|
|
20240223,112000,4705445000,30100,30100,30100,30100,6
|
|
20240223,111900,4705264400,30100,30100,30100,30100,50
|
|
20240223,111800,4703759400,30100,30050,30100,30050,508
|
|
20240223,111700,4688470850,30100,30100,30100,30100,5
|
|
20240223,111600,4688320350,30050,30050,30050,30050,181
|
|
20240223,111500,4682881300,30050,30050,30100,30050,60
|
|
20240223,111400,4681078100,30100,30100,30100,30100,9
|
|
20240223,111300,4680807200,30100,30100,30100,30100,2
|
|
20240223,111200,4680747000,30100,30050,30100,30050,47
|
|
20240223,111100,4679334600,30050,30050,30050,30050,85
|
|
20240223,111000,4676780350,30050,30050,30050,30050,10
|
|
20240223,110900,4676479850,30050,30050,30050,30050,8
|
|
20240223,110800,4676239450,30100,30100,30100,30100,46
|
|
20240223,110700,4674854850,30100,30100,30100,30100,400
|
|
20240223,110600,4662814850,30100,30200,30200,30100,7
|
|
20240223,110500,4662603650,30150,30050,30150,30050,1634
|
|
20240223,110400,4613397350,30050,30050,30050,30050,51
|
|
20240223,110300,4611864800,30050,30150,30150,30050,162
|
|
20240223,110200,4606989900,30150,30150,30150,30150,180
|
|
20240223,110100,4601562900,30150,30000,30150,30000,1420
|
|
20240223,110000,4558823800,30000,30000,30000,30000,1727
|
|
20240223,105900,4507013800,30100,30100,30100,30100,360
|
|
20240223,105800,4496177800,30100,30000,30100,30000,37
|
|
20240223,105700,4495067600,30000,30000,30100,30000,1651
|
|
20240223,105600,4445409150,30050,29950,30050,29950,1109
|
|
20240223,105500,4412105050,29900,29750,29900,29750,1260
|
|
20240223,105400,4374549400,29750,29750,29800,29700,1874
|
|
20240223,105300,4318806750,29800,29800,29800,29700,7892
|
|
20240223,105200,4083899350,29800,29900,29900,29800,6564
|
|
20240223,105100,3887814900,29900,29950,29950,29900,18
|
|
20240223,105000,3887275900,29950,29950,29950,29950,3
|
|
20240223,104900,3887186050,29950,29950,30000,29950,204
|
|
20240223,104800,3881076200,29950,30050,30050,29950,1113
|
|
20240223,104700,3847724850,30050,30050,30050,30000,1418
|
|
20240223,104600,3805181850,30050,30050,30050,30050,45
|
|
20240223,104500,3803829600,30000,30000,30100,30000,116
|
|
20240223,104400,3800349500,30000,29950,30000,29950,89
|
|
20240223,104300,3797683450,29950,30000,30050,29950,726
|
|
20240223,104200,3775880750,29950,30000,30000,29950,214
|
|
20240223,104100,3769463000,30000,29950,30000,29900,166
|
|
20240223,104000,3764495450,29950,30000,30000,29950,522
|
|
20240223,103900,3748859950,30000,30000,30000,30000,218
|
|
20240223,103800,3742319950,29950,29950,30000,29950,1530
|
|
20240223,103700,3696495200,29950,30000,30000,29900,2463
|
|
20240223,103600,3622723300,30000,30000,30000,30000,259
|
|
20240223,103500,3614953300,30000,30050,30050,30000,2176
|
|
20240223,103400,3549668000,30050,30000,30100,30000,286
|
|
20240223,103300,3541076900,30000,30000,30000,30000,190
|
|
20240223,103200,3535376900,30050,30050,30100,30000,1024
|
|
20240223,103100,3504632950,30050,30100,30100,30000,1534
|
|
20240223,103000,3458541400,30100,30100,30100,30100,244
|
|
20240223,102900,3451197000,30100,30100,30100,30100,396
|
|
20240223,102800,3439277400,30050,30150,30150,30050,1100
|
|
20240223,102700,3406171900,30150,30250,30250,30150,965
|
|
20240223,102600,3377065100,30250,30200,30250,30200,134
|
|
20240223,102500,3373013900,30200,30200,30200,30200,45
|
|
20240223,102400,3371654900,30200,30200,30200,30200,1
|
|
20240223,102300,3371624700,30200,30200,30200,30200,0
|
|
20240223,102200,3371624700,30200,30250,30250,30200,79
|
|
20240223,102100,3369238800,30250,30350,30350,30250,5
|
|
20240223,102000,3369087250,30200,30200,30200,30200,10
|
|
20240223,101900,3368785250,30250,30250,30250,30250,0
|
|
20240223,101800,3368785250,30250,30200,30250,30150,282
|
|
20240223,101700,3360272950,30200,30150,30200,30150,101
|
|
20240223,101600,3357227700,30150,30150,30150,30150,0
|
|
20240223,101500,3357227700,30150,30200,30200,30150,685
|
|
20240223,101400,3336571700,30200,30200,30200,30200,1127
|
|
20240223,101300,3302536300,30200,30200,30200,30200,10
|
|
20240223,101200,3302234300,30400,30250,30400,30250,52
|
|
20240223,101100,3300655600,30200,30350,30350,30200,92
|
|
20240223,101000,3297877050,30350,30350,30350,30350,15
|
|
20240223,100900,3297421800,30200,30200,30200,30200,21
|
|
20240223,100800,3296787600,30200,30200,30200,30150,1887
|
|
20240223,100700,3239874700,30200,30200,30200,30200,175
|
|
20240223,100600,3234589700,30150,30250,30400,30150,1738
|
|
20240223,100500,3182061500,30300,30400,30400,30300,163
|
|
20240223,100400,3177122500,30300,30400,30400,30300,280
|
|
20240223,100300,3168619600,30400,30300,30400,30250,736
|
|
20240223,100200,3146294400,30350,30300,30350,30300,8
|
|
20240223,100100,3146051900,30300,30300,30300,30300,371
|
|
20240223,100000,3134810600,30350,30350,30400,30350,340
|
|
20240223,095900,3124491050,30350,30400,30400,30350,51
|
|
20240223,095800,3122941200,30400,30400,30400,30400,1
|
|
20240223,095700,3122910800,30200,30250,30400,30200,599
|
|
20240223,095600,3104749000,30250,30300,30300,30200,127
|
|
20240223,095500,3100905450,30300,30250,30300,30150,299
|
|
20240223,095400,3091875050,30300,30150,30300,30150,289
|
|
20240223,095300,3083125250,30300,30100,30300,30100,394
|
|
20240223,095200,3071196850,30100,30250,30250,30100,241
|
|
20240223,095100,3063919500,30250,30150,30250,30100,676
|
|
20240223,095000,3043507900,30150,30050,30150,30050,92
|
|
20240223,094900,3040743200,30000,30100,30100,30000,860
|
|
20240223,094800,3014887250,30100,30200,30200,30100,142
|
|
20240223,094700,3010608950,30100,30100,30100,30100,15
|
|
20240223,094600,3010157450,30050,30150,30200,30050,555
|
|
20240223,094500,2993428450,30150,30150,30200,30150,258
|
|
20240223,094400,2985641850,30150,30250,30250,30150,335
|
|
20240223,094300,2975534650,30250,30050,30250,30000,370
|
|
20240223,094200,2964406850,30050,29900,30050,29900,2575
|
|
20240223,094100,2887260650,29950,29950,30000,29900,2614
|
|
20240223,094000,2809000750,29950,30050,30150,29950,3286
|
|
20240223,093900,2710382550,30000,30200,30200,30000,985
|
|
20240223,093800,2680767900,30200,30200,30200,30000,301
|
|
20240223,093700,2671714750,30200,30100,30200,30000,286
|
|
20240223,093600,2663100400,30100,29850,30100,29850,815
|
|
20240223,093500,2638667750,29800,29800,29900,29750,1053
|
|
20240223,093400,2607276250,29750,29800,29900,29750,4180
|
|
20240223,093300,2482658700,29850,30000,30000,29800,2008
|
|
20240223,093200,2422583100,30000,30350,30350,29950,10033
|
|
20240223,093100,2120643500,30300,30300,30350,30250,1405
|
|
20240223,093000,2078067850,30300,30300,30300,30200,1153
|
|
20240223,092900,2043132800,30250,30300,30350,30250,3223
|
|
20240223,092800,1945478200,30350,30350,30350,30350,199
|
|
20240223,092700,1939438550,30350,30400,30400,30350,1711
|
|
20240223,092600,1887509600,30400,30450,30500,30400,945
|
|
20240223,092500,1858755100,30450,30500,30500,30450,158
|
|
20240223,092400,1853939400,30500,30350,30500,30350,793
|
|
20240223,092300,1829807500,30300,30300,30400,30250,2453
|
|
20240223,092200,1755428350,30300,30350,30400,30200,2788
|
|
20240223,092100,1670878000,30400,30600,30700,30350,15514
|
|
20240223,092000,1197378500,30600,30800,30800,30600,7144
|
|
20240223,091900,978575400,30800,30750,30800,30750,124
|
|
20240223,091800,974759200,30700,30700,30750,30650,1523
|
|
20240223,091700,928005550,30700,30650,30700,30600,196
|
|
20240223,091600,922002500,30800,30800,30800,30650,652
|
|
20240223,091500,901974000,30800,31000,31000,30800,2275
|
|
20240223,091400,831649350,31000,31200,31200,30950,3391
|
|
20240223,091300,726363700,31200,31300,31300,31200,2313
|
|
20240223,091200,654129750,31350,31400,31400,31350,400
|
|
20240223,091100,641583550,31500,31400,31500,31350,668
|
|
20240223,091000,620604200,31350,31350,31350,31350,317
|
|
20240223,090900,610666250,31350,31400,31400,31350,930
|
|
20240223,090800,581469600,31400,31400,31500,31400,711
|
|
20240223,090700,559112450,31400,31400,31450,31400,871
|
|
20240223,090600,531756600,31400,31700,31700,31400,2768
|
|
20240223,090500,444414000,31700,31800,31800,31700,523
|
|
20240223,090400,427834100,31850,32100,32100,31850,1150
|
|
20240223,090300,391152050,32150,31900,32150,31900,614
|
|
20240223,090200,371484300,32150,31900,32150,31850,5195
|
|
20240223,090100,204881300,31950,31750,31950,31750,3037
|
|
20240223,090000,108208350,32000,31700,32000,31700,3406
|