625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,192100,28572508450,32350,32350,32350,32350,0
|
|
20240216,192000,28572508450,32350,32350,32350,32350,0
|
|
20240216,191900,28572508450,32350,32350,32350,32350,0
|
|
20240216,191800,28572508450,32350,32350,32350,32350,0
|
|
20240216,191700,28572508450,32350,32350,32350,32350,0
|
|
20240216,191600,28572508450,32350,32350,32350,32350,0
|
|
20240216,191500,28572508450,32350,32350,32350,32350,0
|
|
20240216,191400,28572508450,32350,32350,32350,32350,0
|
|
20240216,191300,28572508450,32350,32350,32350,32350,0
|
|
20240216,191200,28572508450,32350,32350,32350,32350,0
|
|
20240216,191100,28572508450,32350,32350,32350,32350,0
|
|
20240216,191000,28572508450,32350,32350,32350,32350,0
|
|
20240216,190900,28572508450,32350,32350,32350,32350,0
|
|
20240216,190800,28572508450,32350,32350,32350,32350,0
|
|
20240216,190700,28572508450,32350,32350,32350,32350,0
|
|
20240216,190600,28572508450,32350,32350,32350,32350,0
|
|
20240216,190500,28572508450,32350,32350,32350,32350,0
|
|
20240216,190400,28572508450,32350,32350,32350,32350,0
|
|
20240216,190300,28572508450,32350,32350,32350,32350,0
|
|
20240216,190200,28572508450,32350,32350,32350,32350,0
|
|
20240216,190100,28572508450,32350,32350,32350,32350,0
|
|
20240216,190000,28572508450,32350,32350,32350,32350,0
|
|
20240216,185900,28572508450,32350,32350,32350,32350,0
|
|
20240216,185800,28572508450,32350,32350,32350,32350,0
|
|
20240216,185700,28572508450,32350,32350,32350,32350,0
|
|
20240216,185600,28572508450,32350,32350,32350,32350,0
|
|
20240216,185500,28572508450,32350,32350,32350,32350,0
|
|
20240216,185400,28572508450,32350,32350,32350,32350,0
|
|
20240216,185300,28572508450,32350,32350,32350,32350,0
|
|
20240216,185200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,185100,28572508450,32350,32350,32350,32350,0
|
|
20240216,185000,28572508450,32350,32350,32350,32350,0
|
|
20240216,184900,28572508450,32350,32350,32350,32350,0
|
|
20240216,184800,28572508450,32350,32350,32350,32350,0
|
|
20240216,184700,28572508450,32350,32350,32350,32350,0
|
|
20240216,184600,28572508450,32350,32350,32350,32350,0
|
|
20240216,184500,28572508450,32350,32350,32350,32350,0
|
|
20240216,184400,28572508450,32350,32350,32350,32350,0
|
|
20240216,184300,28572508450,32350,32350,32350,32350,0
|
|
20240216,184200,28572508450,32350,32350,32350,32350,0
|
|
20240216,184100,28572508450,32350,32350,32350,32350,0
|
|
20240216,184000,28572508450,32350,32350,32350,32350,0
|
|
20240216,183900,28572508450,32350,32350,32350,32350,0
|
|
20240216,183800,28572508450,32350,32350,32350,32350,0
|
|
20240216,183700,28572508450,32350,32350,32350,32350,0
|
|
20240216,183600,28572508450,32350,32350,32350,32350,0
|
|
20240216,183500,28572508450,32350,32350,32350,32350,0
|
|
20240216,183400,28572508450,32350,32350,32350,32350,0
|
|
20240216,183300,28572508450,32350,32350,32350,32350,0
|
|
20240216,183200,28572508450,32350,32350,32350,32350,0
|
|
20240216,183100,28572508450,32350,32350,32350,32350,0
|
|
20240216,183000,28572508450,32350,32350,32350,32350,0
|
|
20240216,182900,28572508450,32350,32350,32350,32350,0
|
|
20240216,182800,28572508450,32350,32350,32350,32350,0
|
|
20240216,182700,28572508450,32350,32350,32350,32350,0
|
|
20240216,182600,28572508450,32350,32350,32350,32350,0
|
|
20240216,182500,28572508450,32350,32350,32350,32350,0
|
|
20240216,182400,28572508450,32350,32350,32350,32350,0
|
|
20240216,182300,28572508450,32350,32350,32350,32350,0
|
|
20240216,182200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,182100,28572508450,32350,32350,32350,32350,0
|
|
20240216,182000,28572508450,32350,32350,32350,32350,0
|
|
20240216,181900,28572508450,32350,32350,32350,32350,0
|
|
20240216,181800,28572508450,32350,32350,32350,32350,0
|
|
20240216,181700,28572508450,32350,32350,32350,32350,0
|
|
20240216,181600,28572508450,32350,32350,32350,32350,0
|
|
20240216,181500,28572508450,32350,32350,32350,32350,0
|
|
20240216,181400,28572508450,32350,32350,32350,32350,0
|
|
20240216,181300,28572508450,32350,32350,32350,32350,0
|
|
20240216,181200,28572508450,32350,32350,32350,32350,0
|
|
20240216,181100,28572508450,32350,32350,32350,32350,0
|
|
20240216,181000,28572508450,32350,32350,32350,32350,0
|
|
20240216,180900,28572508450,32350,32350,32350,32350,0
|
|
20240216,180800,28572508450,32350,32350,32350,32350,0
|
|
20240216,180700,28572508450,32350,32350,32350,32350,0
|
|
20240216,180600,28572508450,32350,32350,32350,32350,0
|
|
20240216,180500,28572508450,32350,32350,32350,32350,0
|
|
20240216,180400,28572508450,32350,32350,32350,32350,0
|
|
20240216,180300,28572508450,32350,32350,32350,32350,0
|
|
20240216,180200,28572508450,32350,32350,32350,32350,0
|
|
20240216,180100,28572508450,32350,32350,32350,32350,0
|
|
20240216,180000,28572508450,32350,32350,32350,32350,0
|
|
20240216,175900,28572508450,32350,32350,32350,32350,0
|
|
20240216,175800,28572508450,32350,32350,32350,32350,0
|
|
20240216,175700,28572508450,32350,32350,32350,32350,0
|
|
20240216,175600,28572508450,32350,32350,32350,32350,0
|
|
20240216,175500,28572508450,32350,32350,32350,32350,0
|
|
20240216,175400,28572508450,32350,32350,32350,32350,0
|
|
20240216,175300,28572508450,32350,32350,32350,32350,0
|
|
20240216,175200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,175100,28572508450,32350,32350,32350,32350,0
|
|
20240216,175000,28572508450,32350,32350,32350,32350,0
|
|
20240216,174900,28572508450,32350,32350,32350,32350,0
|
|
20240216,174800,28572508450,32350,32350,32350,32350,0
|
|
20240216,174700,28572508450,32350,32350,32350,32350,0
|
|
20240216,174600,28572508450,32350,32350,32350,32350,0
|
|
20240216,174500,28572508450,32350,32350,32350,32350,0
|
|
20240216,174400,28572508450,32350,32350,32350,32350,0
|
|
20240216,174300,28572508450,32350,32350,32350,32350,0
|
|
20240216,174200,28572508450,32350,32350,32350,32350,0
|
|
20240216,174100,28572508450,32350,32350,32350,32350,0
|
|
20240216,174000,28572508450,32350,32350,32350,32350,0
|
|
20240216,173900,28572508450,32350,32350,32350,32350,0
|
|
20240216,173800,28572508450,32350,32350,32350,32350,0
|
|
20240216,173700,28572508450,32350,32350,32350,32350,0
|
|
20240216,173600,28572508450,32350,32350,32350,32350,0
|
|
20240216,173500,28572508450,32350,32350,32350,32350,0
|
|
20240216,173400,28572508450,32350,32350,32350,32350,0
|
|
20240216,173300,28572508450,32350,32350,32350,32350,0
|
|
20240216,173200,28572508450,32350,32350,32350,32350,0
|
|
20240216,173100,28572508450,32350,32350,32350,32350,0
|
|
20240216,173000,28572508450,32350,32350,32350,32350,0
|
|
20240216,172900,28572508450,32350,32350,32350,32350,0
|
|
20240216,172800,28572508450,32350,32350,32350,32350,0
|
|
20240216,172700,28572508450,32350,32350,32350,32350,0
|
|
20240216,172600,28572508450,32350,32350,32350,32350,0
|
|
20240216,172500,28572508450,32350,32350,32350,32350,0
|
|
20240216,172400,28572508450,32350,32350,32350,32350,0
|
|
20240216,172300,28572508450,32350,32350,32350,32350,0
|
|
20240216,172200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,172100,28572508450,32350,32350,32350,32350,0
|
|
20240216,172000,28572508450,32350,32350,32350,32350,0
|
|
20240216,171900,28572508450,32350,32350,32350,32350,0
|
|
20240216,171800,28572508450,32350,32350,32350,32350,0
|
|
20240216,171700,28572508450,32350,32350,32350,32350,0
|
|
20240216,171600,28572508450,32350,32350,32350,32350,0
|
|
20240216,171500,28572508450,32350,32350,32350,32350,0
|
|
20240216,171400,28572508450,32350,32350,32350,32350,0
|
|
20240216,171300,28572508450,32350,32350,32350,32350,0
|
|
20240216,171200,28572508450,32350,32350,32350,32350,0
|
|
20240216,171100,28572508450,32350,32350,32350,32350,0
|
|
20240216,171000,28572508450,32350,32350,32350,32350,0
|
|
20240216,170900,28572508450,32350,32350,32350,32350,0
|
|
20240216,170800,28572508450,32350,32350,32350,32350,0
|
|
20240216,170700,28572508450,32350,32350,32350,32350,0
|
|
20240216,170600,28572508450,32350,32350,32350,32350,0
|
|
20240216,170500,28572508450,32350,32350,32350,32350,0
|
|
20240216,170400,28572508450,32350,32350,32350,32350,0
|
|
20240216,170300,28572508450,32350,32350,32350,32350,0
|
|
20240216,170200,28572508450,32350,32350,32350,32350,0
|
|
20240216,170100,28572508450,32350,32350,32350,32350,0
|
|
20240216,170000,28572508450,32350,32350,32350,32350,0
|
|
20240216,165900,28572508450,32350,32350,32350,32350,0
|
|
20240216,165800,28572508450,32350,32350,32350,32350,0
|
|
20240216,165700,28572508450,32350,32350,32350,32350,0
|
|
20240216,165600,28572508450,32350,32350,32350,32350,0
|
|
20240216,165500,28572508450,32350,32350,32350,32350,0
|
|
20240216,165400,28572508450,32350,32350,32350,32350,0
|
|
20240216,165300,28572508450,32350,32350,32350,32350,0
|
|
20240216,165200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,165100,28572508450,32350,32350,32350,32350,0
|
|
20240216,165000,28572508450,32350,32350,32350,32350,0
|
|
20240216,164900,28572508450,32350,32350,32350,32350,0
|
|
20240216,164800,28572508450,32350,32350,32350,32350,0
|
|
20240216,164700,28572508450,32350,32350,32350,32350,0
|
|
20240216,164600,28572508450,32350,32350,32350,32350,0
|
|
20240216,164500,28572508450,32350,32350,32350,32350,0
|
|
20240216,164400,28572508450,32350,32350,32350,32350,0
|
|
20240216,164300,28572508450,32350,32350,32350,32350,0
|
|
20240216,164200,28572508450,32350,32350,32350,32350,0
|
|
20240216,164100,28572508450,32350,32350,32350,32350,0
|
|
20240216,164000,28572508450,32350,32350,32350,32350,0
|
|
20240216,163900,28572508450,32350,32350,32350,32350,0
|
|
20240216,163800,28572508450,32350,32350,32350,32350,0
|
|
20240216,163700,28572508450,32350,32350,32350,32350,0
|
|
20240216,163600,28572508450,32350,32350,32350,32350,0
|
|
20240216,163500,28572508450,32350,32350,32350,32350,0
|
|
20240216,163400,28572508450,32350,32350,32350,32350,0
|
|
20240216,163300,28572508450,32350,32350,32350,32350,0
|
|
20240216,163200,28572508450,32350,32350,32350,32350,0
|
|
20240216,163100,28572508450,32350,32350,32350,32350,0
|
|
20240216,163000,28572508450,32350,32350,32350,32350,0
|
|
20240216,162900,28572508450,32350,32350,32350,32350,0
|
|
20240216,162800,28572508450,32350,32350,32350,32350,0
|
|
20240216,162700,28572508450,32350,32350,32350,32350,0
|
|
20240216,162600,28572508450,32350,32350,32350,32350,0
|
|
20240216,162500,28572508450,32350,32350,32350,32350,0
|
|
20240216,162400,28572508450,32350,32350,32350,32350,0
|
|
20240216,162300,28572508450,32350,32350,32350,32350,0
|
|
20240216,162200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,162100,28572508450,32350,32350,32350,32350,0
|
|
20240216,162000,28572508450,32350,32350,32350,32350,0
|
|
20240216,161900,28572508450,32350,32350,32350,32350,0
|
|
20240216,161800,28572508450,32350,32350,32350,32350,0
|
|
20240216,161700,28572508450,32350,32350,32350,32350,0
|
|
20240216,161600,28572508450,32350,32350,32350,32350,0
|
|
20240216,161500,28572508450,32350,32350,32350,32350,0
|
|
20240216,161400,28572508450,32350,32350,32350,32350,0
|
|
20240216,161300,28572508450,32350,32350,32350,32350,0
|
|
20240216,161200,28572508450,32350,32350,32350,32350,0
|
|
20240216,161100,28572508450,32350,32350,32350,32350,0
|
|
20240216,161000,28572508450,32350,32350,32350,32350,0
|
|
20240216,160900,28572508450,32350,32350,32350,32350,0
|
|
20240216,160800,28572508450,32350,32350,32350,32350,0
|
|
20240216,160700,28572508450,32350,32350,32350,32350,0
|
|
20240216,160600,28572508450,32350,32350,32350,32350,0
|
|
20240216,160500,28572508450,32350,32350,32350,32350,0
|
|
20240216,160400,28572508450,32350,32350,32350,32350,0
|
|
20240216,160300,28572508450,32350,32350,32350,32350,0
|
|
20240216,160200,28572508450,32350,32350,32350,32350,0
|
|
20240216,160100,28572508450,32350,32350,32350,32350,0
|
|
20240216,160000,28572508450,32350,32350,32350,32350,0
|
|
20240216,155900,28572508450,32350,32350,32350,32350,0
|
|
20240216,155800,28572508450,32350,32350,32350,32350,0
|
|
20240216,155700,28572508450,32350,32350,32350,32350,0
|
|
20240216,155600,28572508450,32350,32350,32350,32350,0
|
|
20240216,155500,28572508450,32350,32350,32350,32350,0
|
|
20240216,155400,28572508450,32350,32350,32350,32350,0
|
|
20240216,155300,28572508450,32350,32350,32350,32350,0
|
|
20240216,155200,28572508450,32350,32350,32350,32350,14756
|
|
20240216,155100,28572508450,32350,32350,32350,32350,0
|
|
20240216,155000,28572508450,32350,32350,32350,32350,0
|
|
20240216,154900,28572508450,32350,32350,32350,32350,0
|
|
20240216,154800,28572508450,32350,32350,32350,32350,0
|
|
20240216,154700,28572508450,32350,32350,32350,32350,0
|
|
20240216,154600,28572508450,32350,32350,32350,32350,0
|
|
20240216,154500,28572508450,32350,32350,32350,32350,0
|
|
20240216,154400,28572508450,32350,32350,32350,32350,0
|
|
20240216,154300,28572508450,32350,32350,32350,32350,0
|
|
20240216,154200,28572508450,32350,32350,32350,32350,0
|
|
20240216,154100,28572508450,32350,32350,32350,32350,0
|
|
20240216,154000,28572508450,32350,32350,32350,32350,0
|
|
20240216,153900,28572508450,32350,32350,32350,32350,0
|
|
20240216,153800,28572508450,32350,32350,32350,32350,0
|
|
20240216,153700,28572508450,32350,32350,32350,32350,0
|
|
20240216,153600,28572508450,32350,32350,32350,32350,0
|
|
20240216,153500,28572508450,32350,32350,32350,32350,0
|
|
20240216,153400,28572508450,32350,32350,32350,32350,0
|
|
20240216,153300,28572508450,32350,32350,32350,32350,0
|
|
20240216,153200,28572508450,32350,32350,32350,32350,0
|
|
20240216,153100,28572508450,32350,32350,32350,32350,0
|
|
20240216,153000,28572508450,32350,32350,32350,32350,14756
|
|
20240216,152900,28095151850,32400,32400,32400,32400,0
|
|
20240216,152800,28095151850,32400,32400,32400,32400,0
|
|
20240216,152700,28095151850,32400,32400,32400,32400,0
|
|
20240216,152600,28095151850,32400,32400,32400,32400,0
|
|
20240216,152500,28095151850,32400,32400,32400,32400,0
|
|
20240216,152400,28095151850,32400,32400,32400,32400,0
|
|
20240216,152300,28095151850,32400,32400,32400,32400,0
|
|
20240216,152200,28095151850,32400,32400,32400,32400,0
|
|
20240216,152100,28095151850,32400,32400,32400,32400,0
|
|
20240216,152000,28095151850,32400,32400,32400,32400,0
|
|
20240216,151900,28095151850,32400,32350,32450,32250,7627
|
|
20240216,151800,27848711850,32350,32400,32400,32350,1017
|
|
20240216,151700,27815785400,32400,32400,32450,32350,687
|
|
20240216,151600,27793537000,32400,32400,32400,32350,1239
|
|
20240216,151500,27753416800,32450,32450,32450,32300,1835
|
|
20240216,151400,27693960700,32450,32400,32450,32350,1902
|
|
20240216,151300,27632411500,32400,32400,32400,32350,1098
|
|
20240216,151200,27596858200,32400,32400,32400,32300,1564
|
|
20240216,151100,27546198950,32350,32350,32400,32350,1345
|
|
20240216,151000,27502669950,32350,32400,32400,32300,1535
|
|
20240216,150900,27453000550,32400,32350,32400,32300,1608
|
|
20240216,150800,27400975800,32350,32300,32400,32300,1033
|
|
20240216,150700,27367561750,32350,32250,32350,32250,2607
|
|
20240216,150600,27283381050,32300,32350,32350,32300,1200
|
|
20240216,150500,27244586450,32300,32350,32350,32300,1537
|
|
20240216,150400,27194923950,32350,32350,32400,32300,1014
|
|
20240216,150300,27162125200,32300,32400,32450,32300,807
|
|
20240216,150200,27135973700,32400,32400,32450,32350,942
|
|
20240216,150100,27105434500,32400,32250,32450,32250,2206
|
|
20240216,150000,27034002050,32300,32350,32350,32250,1664
|
|
20240216,145900,26980302850,32350,32300,32350,32250,1578
|
|
20240216,145800,26929362450,32250,32300,32300,32250,2429
|
|
20240216,145700,26851010550,32250,32250,32300,32250,1681
|
|
20240216,145600,26796774250,32250,32300,32350,32250,1889
|
|
20240216,145500,26735813900,32300,32300,32350,32250,2159
|
|
20240216,145400,26666098700,32300,32300,32350,32250,1427
|
|
20240216,145300,26620058550,32300,32250,32350,32250,1303
|
|
20240216,145200,26577988850,32250,32250,32350,32250,2335
|
|
20240216,145100,26502587550,32300,32300,32350,32250,6586
|
|
20240216,145000,26289848800,32300,32400,32400,32300,3955
|
|
20240216,144900,26162057100,32400,32350,32400,32350,1941
|
|
20240216,144800,26099241050,32400,32400,32400,32350,1786
|
|
20240216,144700,26041445450,32400,32400,32400,32350,2072
|
|
20240216,144600,25974388700,32400,32450,32500,32400,6660
|
|
20240216,144500,25758417450,32500,32400,32550,32400,3576
|
|
20240216,144400,25642297550,32400,32450,32500,32400,2469
|
|
20240216,144300,25562277450,32400,32450,32500,32400,1134
|
|
20240216,144200,25525496700,32400,32400,32450,32400,1393
|
|
20240216,144100,25480339400,32400,32450,32500,32400,1662
|
|
20240216,144000,25426435250,32450,32450,32500,32400,1295
|
|
20240216,143900,25384438300,32450,32450,32500,32400,1478
|
|
20240216,143800,25336481450,32450,32450,32500,32400,1829
|
|
20240216,143700,25277109900,32450,32500,32500,32400,5030
|
|
20240216,143600,25113850400,32450,32500,32550,32450,1949
|
|
20240216,143500,25050492850,32550,32550,32600,32500,7116
|
|
20240216,143400,24819036150,32550,32600,32650,32550,2189
|
|
20240216,143300,24747692000,32600,32600,32650,32600,1030
|
|
20240216,143200,24714101850,32650,32650,32700,32600,875
|
|
20240216,143100,24685541750,32600,32650,32650,32600,557
|
|
20240216,143000,24667375900,32650,32600,32650,32600,1147
|
|
20240216,142900,24629968450,32600,32650,32650,32600,707
|
|
20240216,142800,24606904500,32650,32650,32700,32600,755
|
|
20240216,142700,24582252700,32650,32700,32700,32650,1084
|
|
20240216,142600,24546842350,32700,32650,32700,32650,796
|
|
20240216,142500,24520841350,32650,32650,32700,32650,625
|
|
20240216,142400,24500420900,32650,32700,32700,32650,923
|
|
20240216,142300,24470273400,32700,32700,32750,32650,1063
|
|
20240216,142200,24435516250,32750,32700,32750,32700,396
|
|
20240216,142100,24422559450,32750,32650,32750,32650,2527
|
|
20240216,142000,24340017250,32700,32650,32700,32650,234
|
|
20240216,141900,24332374100,32650,32700,32750,32650,1998
|
|
20240216,141800,24267069200,32750,32750,32750,32700,453
|
|
20240216,141700,24252252100,32700,32750,32750,32700,1654
|
|
20240216,141600,24198156400,32750,32800,32800,32700,6081
|
|
20240216,141500,23999005750,32800,32800,32800,32750,699
|
|
20240216,141400,23976111400,32750,32800,32850,32750,611
|
|
20240216,141300,23956078050,32750,32800,32850,32750,335
|
|
20240216,141200,23945085000,32800,32750,32850,32750,900
|
|
20240216,141100,23915565850,32750,32750,32800,32700,1138
|
|
20240216,141000,23878296500,32750,32700,32750,32700,524
|
|
20240216,140900,23861153600,32750,32750,32750,32700,437
|
|
20240216,140800,23846842000,32700,32750,32750,32700,767
|
|
20240216,140700,23821747000,32750,32750,32750,32700,830
|
|
20240216,140600,23794590400,32750,32700,32750,32700,282
|
|
20240216,140500,23785356100,32750,32750,32750,32700,751
|
|
20240216,140400,23760786350,32750,32700,32750,32700,1082
|
|
20240216,140300,23725383400,32700,32750,32750,32700,905
|
|
20240216,140200,23695788300,32700,32700,32750,32700,2580
|
|
20240216,140100,23611399200,32700,32750,32750,32700,811
|
|
20240216,140000,23584863650,32750,32750,32800,32700,2215
|
|
20240216,135900,23512322650,32750,32800,32800,32750,620
|
|
20240216,135800,23492009300,32750,32850,32850,32750,331
|
|
20240216,135700,23481157050,32850,32800,32900,32800,412
|
|
20240216,135600,23467635000,32750,32850,32850,32750,403
|
|
20240216,135500,23454415800,32850,32850,32850,32800,288
|
|
20240216,135400,23444963750,32850,32850,32900,32750,1994
|
|
20240216,135300,23379534150,32900,32900,32900,32850,2397
|
|
20240216,135200,23300792000,32900,32850,32900,32850,457
|
|
20240216,135100,23285772450,32850,32950,32950,32850,431
|
|
20240216,135000,23271590600,32950,32950,32950,32900,217
|
|
20240216,134900,23264447200,32950,32950,32950,32900,221
|
|
20240216,134800,23257172850,32950,32950,32950,32900,1266
|
|
20240216,134700,23215515850,32950,33000,33000,32950,1050
|
|
20240216,134600,23180896850,33000,33000,33050,33000,328
|
|
20240216,134500,23170066800,33000,33000,33050,33000,56
|
|
20240216,134400,23168217800,33050,33100,33100,33000,674
|
|
20240216,134300,23145958350,33100,33100,33100,33050,1220
|
|
20240216,134200,23105593800,33150,33150,33150,33100,231
|
|
20240216,134100,23097945150,33150,33150,33150,33100,898
|
|
20240216,134000,23068211950,33150,33150,33150,33100,589
|
|
20240216,133900,23048709300,33150,33100,33150,33100,502
|
|
20240216,133800,23032089950,33150,33150,33150,33100,192
|
|
20240216,133700,23025725450,33150,33200,33200,33100,489
|
|
20240216,133600,23009508500,33200,33200,33200,33150,192
|
|
20240216,133500,23003134250,33150,33200,33200,33150,767
|
|
20240216,133400,22977690700,33200,33200,33200,33150,198
|
|
20240216,133300,22971117200,33200,33250,33300,33150,1441
|
|
20240216,133200,22923259250,33250,33250,33250,33150,882
|
|
20240216,133100,22893969150,33300,33250,33300,33150,1775
|
|
20240216,133000,22834939650,33300,33250,33300,33200,921
|
|
20240216,132900,22804323700,33250,33200,33250,33200,1278
|
|
20240216,132800,22761831400,33200,33200,33250,33150,1541
|
|
20240216,132700,22710666000,33200,33200,33200,33150,797
|
|
20240216,132600,22684232100,33150,33150,33200,33150,1001
|
|
20240216,132500,22651021600,33100,33150,33200,33100,1077
|
|
20240216,132400,22615284150,33150,33150,33200,33100,1900
|
|
20240216,132300,22552247300,33150,33200,33200,33100,2274
|
|
20240216,132200,22476871050,33200,33200,33200,33150,1564
|
|
20240216,132100,22424977550,33200,33150,33200,33100,1606
|
|
20240216,132000,22371688800,33150,33150,33200,33050,983
|
|
20240216,131900,22339112050,33150,33100,33200,33100,3603
|
|
20240216,131800,22219760650,33050,33100,33100,33050,975
|
|
20240216,131700,22187506150,33100,33000,33100,32950,4689
|
|
20240216,131600,22032667500,33000,32950,33000,32950,1084
|
|
20240216,131500,21996908000,33000,32950,33000,32950,1734
|
|
20240216,131400,21939731650,32950,32900,32950,32900,371
|
|
20240216,131300,21927519150,32900,32900,32950,32850,234
|
|
20240216,131200,21919818950,32900,32900,32950,32850,403
|
|
20240216,131100,21906555700,32900,32950,32950,32850,436
|
|
20240216,131000,21892213000,32950,32900,33000,32900,1649
|
|
20240216,130900,21837902900,32900,32850,32900,32850,256
|
|
20240216,130800,21829487350,32900,32900,32900,32850,176
|
|
20240216,130700,21823697150,32900,32900,32900,32850,425
|
|
20240216,130600,21809720600,32900,32850,32900,32850,40
|
|
20240216,130500,21808405150,32850,32900,32950,32800,348
|
|
20240216,130400,21796970400,32900,32900,32950,32900,1532
|
|
20240216,130300,21746564800,32850,32900,32900,32850,450
|
|
20240216,130200,21731780600,32900,32900,32900,32800,342
|
|
20240216,130100,21720542900,32900,32850,32900,32800,1163
|
|
20240216,130000,21682324000,32800,32850,32850,32800,443
|
|
20240216,125900,21667785400,32850,32850,32850,32800,262
|
|
20240216,125800,21659180200,32800,32850,32850,32800,384
|
|
20240216,125700,21646579350,32850,32850,32850,32800,434
|
|
20240216,125600,21632338950,32850,32850,32850,32800,678
|
|
20240216,125500,21610084200,32850,32800,32850,32750,286
|
|
20240216,125400,21600699400,32800,32850,32850,32800,439
|
|
20240216,125300,21586284200,32850,32700,32850,32650,1650
|
|
20240216,125200,21532239300,32700,32700,32700,32700,267
|
|
20240216,125100,21523508400,32700,32650,32700,32600,1250
|
|
20240216,125000,21482683400,32650,32650,32700,32650,358
|
|
20240216,124900,21470979500,32650,32700,32700,32600,1022
|
|
20240216,124800,21437614650,32700,32700,32750,32650,561
|
|
20240216,124700,21419250400,32650,32650,32700,32650,637
|
|
20240216,124600,21398423850,32650,32750,32750,32650,159
|
|
20240216,124500,21393224850,32750,32800,32800,32750,244
|
|
20240216,124400,21385227250,32800,32800,32800,32750,358
|
|
20240216,124300,21373497850,32800,32800,32800,32750,108
|
|
20240216,124200,21369956350,32800,32800,32800,32700,636
|
|
20240216,124100,21349121500,32800,32750,32800,32700,74
|
|
20240216,124000,21346695600,32700,32750,32750,32700,439
|
|
20240216,123900,21332331400,32750,32800,32800,32700,158
|
|
20240216,123800,21327156750,32750,32750,32800,32700,182
|
|
20240216,123700,21321195800,32750,32750,32800,32700,500
|
|
20240216,123600,21304842350,32750,32750,32750,32700,576
|
|
20240216,123500,21285998350,32750,32700,32750,32700,617
|
|
20240216,123400,21265803450,32750,32750,32750,32700,171
|
|
20240216,123300,21260203250,32750,32750,32800,32700,912
|
|
20240216,123200,21230339750,32750,32750,32750,32700,278
|
|
20240216,123100,21221244150,32750,32750,32750,32700,375
|
|
20240216,123000,21208963100,32750,32700,32750,32700,277
|
|
20240216,122900,21199897650,32700,32700,32750,32650,333
|
|
20240216,122800,21189007850,32750,32700,32750,32700,2102
|
|
20240216,122700,21120259400,32700,32650,32700,32650,391
|
|
20240216,122600,21107487600,32650,32550,32650,32550,1663
|
|
20240216,122500,21053252550,32600,32500,32600,32500,702
|
|
20240216,122400,21030425100,32550,32550,32550,32500,127
|
|
20240216,122300,21026291600,32550,32550,32550,32500,501
|
|
20240216,122200,21009996250,32550,32550,32550,32500,116
|
|
20240216,122100,21006220700,32550,32500,32550,32500,663
|
|
20240216,122000,20984670600,32500,32500,32500,32450,274
|
|
20240216,121900,20975765650,32500,32500,32550,32500,782
|
|
20240216,121800,20950332450,32500,32500,32550,32500,286
|
|
20240216,121700,20941033350,32500,32550,32550,32500,295
|
|
20240216,121600,20931438300,32550,32550,32550,32500,792
|
|
20240216,121500,20905694750,32550,32550,32550,32500,183
|
|
20240216,121400,20899743250,32550,32500,32550,32450,1390
|
|
20240216,121300,20854573450,32500,32500,32500,32450,671
|
|
20240216,121200,20832781850,32500,32550,32550,32450,1101
|
|
20240216,121100,20796993150,32550,32550,32550,32500,772
|
|
20240216,121000,20771896050,32500,32550,32550,32500,4147
|
|
20240216,120900,20637114450,32500,32550,32550,32500,1007
|
|
20240216,120800,20604371000,32550,32550,32550,32500,531
|
|
20240216,120700,20587089300,32550,32500,32550,32500,236
|
|
20240216,120600,20579413750,32500,32550,32600,32500,131
|
|
20240216,120500,20575149900,32550,32550,32600,32500,1386
|
|
20240216,120400,20530073800,32550,32550,32550,32500,108
|
|
20240216,120300,20526558600,32500,32600,32600,32500,187
|
|
20240216,120200,20520469100,32550,32650,32650,32500,99
|
|
20240216,120100,20517245950,32650,32600,32650,32550,415
|
|
20240216,120000,20503719850,32600,32600,32650,32500,1243
|
|
20240216,115900,20463236850,32600,32550,32600,32550,82
|
|
20240216,115800,20460564000,32550,32600,32600,32550,272
|
|
20240216,115700,20451702300,32550,32550,32600,32500,118
|
|
20240216,115600,20447860900,32550,32600,32600,32500,366
|
|
20240216,115500,20435954850,32550,32550,32600,32550,396
|
|
20240216,115400,20423061850,32600,32550,32600,32550,508
|
|
20240216,115300,20406519000,32550,32500,32550,32500,250
|
|
20240216,115200,20398389050,32500,32550,32550,32500,160
|
|
20240216,115100,20393181700,32550,32500,32550,32500,318
|
|
20240216,115000,20382839350,32550,32550,32550,32500,304
|
|
20240216,114900,20372946000,32500,32600,32600,32500,104
|
|
20240216,114800,20369559300,32600,32550,32600,32550,268
|
|
20240216,114700,20360830250,32550,32550,32600,32550,79
|
|
20240216,114600,20358257700,32550,32500,32550,32500,357
|
|
20240216,114500,20346642900,32550,32600,32600,32550,482
|
|
20240216,114400,20330953050,32550,32600,32600,32550,344
|
|
20240216,114300,20319748400,32550,32600,32600,32550,91
|
|
20240216,114200,20316783250,32600,32600,32650,32550,470
|
|
20240216,114100,20301482700,32600,32550,32600,32550,446
|
|
20240216,114000,20286960500,32550,32600,32650,32550,131
|
|
20240216,113900,20282690100,32600,32550,32650,32500,1850
|
|
20240216,113800,20222507650,32600,32650,32650,32550,222
|
|
20240216,113700,20215275100,32650,32600,32650,32550,627
|
|
20240216,113600,20194845100,32650,32600,32650,32600,197
|
|
20240216,113500,20188420000,32600,32500,32650,32500,1176
|
|
20240216,113400,20150161500,32550,32550,32550,32500,124
|
|
20240216,113300,20146128100,32550,32550,32600,32500,665
|
|
20240216,113200,20124477500,32550,32600,32600,32550,260
|
|
20240216,113100,20116010900,32600,32600,32600,32550,188
|
|
20240216,113000,20109882800,32600,32500,32600,32500,352
|
|
20240216,112900,20098422400,32550,32550,32600,32450,409
|
|
20240216,112800,20085115000,32500,32550,32550,32500,469
|
|
20240216,112700,20069869100,32450,32450,32500,32450,441
|
|
20240216,112600,20055541750,32450,32500,32500,32450,616
|
|
20240216,112500,20035545250,32450,32500,32550,32450,1209
|
|
20240216,112400,19996249450,32550,32600,32600,32500,474
|
|
20240216,112300,19980838500,32600,32500,32600,32500,1580
|
|
20240216,112200,19929460400,32550,32550,32600,32550,320
|
|
20240216,112100,19919036350,32550,32600,32700,32550,1386
|
|
20240216,112000,19873909850,32650,32600,32650,32600,1072
|
|
20240216,111900,19838922400,32650,32600,32700,32600,592
|
|
20240216,111800,19819615850,32600,32700,32700,32600,253
|
|
20240216,111700,19811354100,32700,32650,32700,32650,182
|
|
20240216,111600,19805408350,32650,32650,32650,32600,280
|
|
20240216,111500,19796273650,32650,32600,32650,32600,593
|
|
20240216,111400,19776941600,32600,32650,32650,32600,572
|
|
20240216,111300,19758282850,32700,32700,32700,32650,97
|
|
20240216,111200,19755111500,32700,32650,32700,32600,570
|
|
20240216,111100,19736509200,32650,32700,32700,32550,656
|
|
20240216,111000,19715123100,32700,32650,32700,32550,1844
|
|
20240216,110900,19654986650,32650,32750,32750,32650,302
|
|
20240216,110800,19645112400,32750,32750,32750,32650,378
|
|
20240216,110700,19632753800,32750,32700,32750,32700,417
|
|
20240216,110600,19619111250,32700,32800,32800,32700,784
|
|
20240216,110500,19593459400,32750,32900,32900,32750,743
|
|
20240216,110400,19569076950,32900,32900,32900,32850,920
|
|
20240216,110300,19538850800,32900,32950,32950,32900,1104
|
|
20240216,110200,19502519100,32950,32900,32950,32900,514
|
|
20240216,110100,19485594950,32950,32950,32950,32900,1024
|
|
20240216,110000,19451897700,32950,32850,32950,32850,1761
|
|
20240216,105900,19393928050,32900,32900,33000,32850,2211
|
|
20240216,105800,19321107400,32900,32950,32950,32800,805
|
|
20240216,105700,19294633900,32900,33000,33000,32900,1509
|
|
20240216,105600,19244957950,32950,33000,33000,32950,1184
|
|
20240216,105500,19205912700,33050,32950,33050,32950,5295
|
|
20240216,105400,19031238350,32950,32850,32950,32850,3786
|
|
20240216,105300,18906611350,32900,32850,32900,32800,2981
|
|
20240216,105200,18808622300,32850,32850,32900,32800,4883
|
|
20240216,105100,18648043900,32850,32650,32850,32500,4759
|
|
20240216,105000,18492428950,32650,32550,32650,32500,1638
|
|
20240216,104900,18439072800,32550,32400,32550,32350,2580
|
|
20240216,104800,18355316550,32450,32400,32450,32350,560
|
|
20240216,104700,18337173500,32400,32400,32450,32350,562
|
|
20240216,104600,18318967100,32400,32300,32400,32300,670
|
|
20240216,104500,18297293600,32400,32400,32450,32350,603
|
|
20240216,104400,18277779250,32400,32450,32450,32350,1136
|
|
20240216,104300,18240995350,32450,32350,32450,32300,635
|
|
20240216,104200,18220433050,32350,32350,32450,32300,1572
|
|
20240216,104100,18169553800,32350,32350,32350,32250,1082
|
|
20240216,104000,18134609650,32350,32300,32350,32250,1662
|
|
20240216,103900,18080937100,32300,32300,32300,32250,1719
|
|
20240216,103800,18025481500,32300,32250,32300,32250,4850
|
|
20240216,103700,17868934050,32300,32400,32400,32300,4509
|
|
20240216,103600,17723281800,32300,32400,32400,32300,3238
|
|
20240216,103500,17618626800,32300,32450,32450,32300,5252
|
|
20240216,103400,17448674150,32400,32500,32500,32400,738
|
|
20240216,103300,17424734700,32500,32350,32550,32350,2885
|
|
20240216,103200,17331058100,32350,32450,32450,32350,3642
|
|
20240216,103100,17213123100,32450,32450,32450,32400,1043
|
|
20240216,103000,17179307250,32450,32450,32500,32400,3893
|
|
20240216,102900,17052999600,32500,32500,32550,32450,2010
|
|
20240216,102800,16987682950,32550,32500,32550,32500,1035
|
|
20240216,102700,16954032600,32500,32550,32550,32500,929
|
|
20240216,102600,16923832550,32550,32550,32600,32500,2122
|
|
20240216,102500,16854778100,32550,32650,32650,32550,1627
|
|
20240216,102400,16801732550,32600,32650,32650,32550,3486
|
|
20240216,102300,16687951050,32650,32700,32750,32650,2748
|
|
20240216,102200,16598180850,32700,32750,32750,32700,1172
|
|
20240216,102100,16559849400,32750,32750,32750,32700,1493
|
|
20240216,102000,16510985550,32750,32750,32800,32700,1826
|
|
20240216,101900,16451237150,32800,32700,32800,32650,2479
|
|
20240216,101800,16370133050,32700,32650,32750,32650,3067
|
|
20240216,101700,16269811450,32650,32600,32700,32600,815
|
|
20240216,101600,16243209050,32600,32550,32650,32550,1543
|
|
20240216,101500,16192951250,32550,32500,32550,32450,1087
|
|
20240216,101400,16157642350,32550,32500,32550,32500,2174
|
|
20240216,101300,16086985000,32500,32500,32550,32500,1457
|
|
20240216,101200,16039619150,32550,32700,32700,32550,7202
|
|
20240216,101100,15804888800,32650,32650,32700,32600,1579
|
|
20240216,101000,15753346200,32650,32650,32700,32600,999
|
|
20240216,100900,15720726250,32650,32700,32750,32550,4124
|
|
20240216,100800,15586167950,32700,32650,32700,32650,1155
|
|
20240216,100700,15548422100,32700,32600,32700,32600,1314
|
|
20240216,100600,15505490700,32650,32650,32700,32550,1209
|
|
20240216,100500,15466062150,32650,32700,32700,32450,4155
|
|
20240216,100400,15330884950,32700,32500,32700,32450,1739
|
|
20240216,100300,15274183700,32500,32550,32550,32450,837
|
|
20240216,100200,15246986600,32550,32600,32650,32500,2817
|
|
20240216,100100,15155290400,32600,32550,32600,32450,2774
|
|
20240216,100000,15065169750,32550,32450,32550,32400,2017
|
|
20240216,095900,14999730800,32450,32450,32500,32400,3997
|
|
20240216,095800,14869986200,32500,32400,32500,32300,4329
|
|
20240216,095700,14729680850,32400,32300,32450,32250,5223
|
|
20240216,095600,14560832650,32300,32250,32350,32200,4807
|
|
20240216,095500,14405600100,32250,32300,32350,32200,10716
|
|
20240216,095400,14059677950,32300,32550,32550,32300,20850
|
|
20240216,095300,13385028450,32550,32500,32600,32450,3163
|
|
20240216,095200,13282200400,32500,32600,32650,32500,5946
|
|
20240216,095100,13088516150,32600,32550,32700,32500,6831
|
|
20240216,095000,12866201250,32500,32550,32550,32500,9034
|
|
20240216,094900,12572568350,32600,32700,32700,32550,11967
|
|
20240216,094800,12182601100,32650,32650,32700,32600,6310
|
|
20240216,094700,11976655600,32700,32750,32800,32650,4262
|
|
20240216,094600,11837210150,32750,32850,32850,32750,4875
|
|
20240216,094500,11677407750,32800,32900,32900,32800,3658
|
|
20240216,094400,11557316700,32850,32850,32950,32850,3751
|
|
20240216,094300,11434061550,32900,32900,32950,32850,4034
|
|
20240216,094200,11301457300,32950,32950,32950,32850,9227
|
|
20240216,094100,10997907650,32950,32950,33000,32900,4085
|
|
20240216,094000,10863316300,32950,33000,33050,32950,3053
|
|
20240216,093900,10762672250,33000,33000,33000,32950,2778
|
|
20240216,093800,10671059700,32950,33000,33000,32950,2730
|
|
20240216,093700,10581065200,33000,33000,33050,33000,2360
|
|
20240216,093600,10503177550,33050,32900,33050,32850,9219
|
|
20240216,093500,10199191650,32900,32900,33000,32900,4570
|
|
20240216,093400,10048756750,32900,32900,33100,32850,12353
|
|
20240216,093300,9641634150,32900,33000,33050,32900,14638
|
|
20240216,093200,9158757450,33000,33050,33050,33000,4332
|
|
20240216,093100,9015721550,33050,33100,33150,33000,10131
|
|
20240216,093000,8680788150,33100,33150,33200,33100,6884
|
|
20240216,092900,8452588000,33150,33300,33300,33150,9774
|
|
20240216,092800,8128081250,33300,33500,33500,33300,12041
|
|
20240216,092700,7726352800,33500,33500,33500,33450,3782
|
|
20240216,092600,7599771950,33550,33500,33550,33450,4783
|
|
20240216,092500,7439641200,33500,33500,33550,33450,5488
|
|
20240216,092400,7255806500,33550,33500,33550,33500,9417
|
|
20240216,092300,6940308300,33500,33600,33600,33500,8679
|
|
20240216,092200,6649201250,33600,33650,33650,33600,8121
|
|
20240216,092100,6376319250,33600,33750,33750,33600,6094
|
|
20240216,092000,6171126000,33700,33800,33850,33700,7076
|
|
20240216,091900,5932236200,33800,33950,33950,33800,5821
|
|
20240216,091800,5735126350,33950,33950,34000,33900,3745
|
|
20240216,091700,5608039150,33900,33850,34050,33850,4746
|
|
20240216,091600,5446967050,33850,33850,33900,33750,4486
|
|
20240216,091500,5295252050,33800,33600,34000,33550,7669
|
|
20240216,091400,5036418500,33550,33750,33750,33550,14974
|
|
20240216,091300,4532623700,33750,33750,33900,33700,5676
|
|
20240216,091200,4340991400,33750,34000,34000,33750,15066
|
|
20240216,091100,3830954200,34050,34050,34100,34000,4636
|
|
20240216,091000,3673284900,34050,34100,34100,33950,5649
|
|
20240216,090900,3481068400,34050,33800,34100,33750,4558
|
|
20240216,090800,3326487750,33800,33800,33850,33750,6214
|
|
20240216,090700,3116631600,33850,34150,34150,33750,11081
|
|
20240216,090600,2741732500,33950,34000,34300,33950,6839
|
|
20240216,090500,2508628850,34200,33900,34200,33800,13374
|
|
20240216,090400,2054633900,33850,34000,34050,33850,9812
|
|
20240216,090300,1721632650,34000,34250,34350,33950,14527
|
|
20240216,090200,1226314200,34250,34200,34300,34150,4448
|
|
20240216,090100,1073913700,34200,34300,34450,34150,6662
|
|
20240216,090000,845558300,34300,34550,34650,34250,20037
|