624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,192000,45301659550,35200,35200,35200,35200,0
|
|
20240222,191900,45301659550,35200,35200,35200,35200,0
|
|
20240222,191800,45301659550,35200,35200,35200,35200,0
|
|
20240222,191700,45301659550,35200,35200,35200,35200,0
|
|
20240222,191600,45301659550,35200,35200,35200,35200,0
|
|
20240222,191500,45301659550,35200,35200,35200,35200,0
|
|
20240222,191400,45301659550,35200,35200,35200,35200,0
|
|
20240222,191300,45301659550,35200,35200,35200,35200,0
|
|
20240222,191200,45301659550,35200,35200,35200,35200,0
|
|
20240222,191100,45301659550,35200,35200,35200,35200,0
|
|
20240222,191000,45301659550,35200,35200,35200,35200,0
|
|
20240222,190900,45301659550,35200,35200,35200,35200,0
|
|
20240222,190800,45301659550,35200,35200,35200,35200,0
|
|
20240222,190700,45301659550,35200,35200,35200,35200,0
|
|
20240222,190600,45301659550,35200,35200,35200,35200,0
|
|
20240222,190500,45301659550,35200,35200,35200,35200,0
|
|
20240222,190400,45301659550,35200,35200,35200,35200,0
|
|
20240222,190300,45301659550,35200,35200,35200,35200,0
|
|
20240222,190200,45301659550,35200,35200,35200,35200,0
|
|
20240222,190100,45301659550,35200,35200,35200,35200,0
|
|
20240222,190000,45301659550,35200,35200,35200,35200,0
|
|
20240222,185900,45301659550,35200,35200,35200,35200,0
|
|
20240222,185800,45301659550,35200,35200,35200,35200,0
|
|
20240222,185700,45301659550,35200,35200,35200,35200,0
|
|
20240222,185600,45301659550,35200,35200,35200,35200,0
|
|
20240222,185500,45301659550,35200,35200,35200,35200,0
|
|
20240222,185400,45301659550,35200,35200,35200,35200,0
|
|
20240222,185300,45301659550,35200,35200,35200,35200,0
|
|
20240222,185200,45301659550,35200,35200,35200,35200,0
|
|
20240222,185100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,185000,45301659550,35200,35200,35200,35200,0
|
|
20240222,184900,45301659550,35200,35200,35200,35200,0
|
|
20240222,184800,45301659550,35200,35200,35200,35200,0
|
|
20240222,184700,45301659550,35200,35200,35200,35200,0
|
|
20240222,184600,45301659550,35200,35200,35200,35200,0
|
|
20240222,184500,45301659550,35200,35200,35200,35200,0
|
|
20240222,184400,45301659550,35200,35200,35200,35200,0
|
|
20240222,184300,45301659550,35200,35200,35200,35200,0
|
|
20240222,184200,45301659550,35200,35200,35200,35200,0
|
|
20240222,184100,45301659550,35200,35200,35200,35200,0
|
|
20240222,184000,45301659550,35200,35200,35200,35200,0
|
|
20240222,183900,45301659550,35200,35200,35200,35200,0
|
|
20240222,183800,45301659550,35200,35200,35200,35200,0
|
|
20240222,183700,45301659550,35200,35200,35200,35200,0
|
|
20240222,183600,45301659550,35200,35200,35200,35200,0
|
|
20240222,183500,45301659550,35200,35200,35200,35200,0
|
|
20240222,183400,45301659550,35200,35200,35200,35200,0
|
|
20240222,183300,45301659550,35200,35200,35200,35200,0
|
|
20240222,183200,45301659550,35200,35200,35200,35200,0
|
|
20240222,183100,45301659550,35200,35200,35200,35200,0
|
|
20240222,183000,45301659550,35200,35200,35200,35200,0
|
|
20240222,182900,45301659550,35200,35200,35200,35200,0
|
|
20240222,182800,45301659550,35200,35200,35200,35200,0
|
|
20240222,182700,45301659550,35200,35200,35200,35200,0
|
|
20240222,182600,45301659550,35200,35200,35200,35200,0
|
|
20240222,182500,45301659550,35200,35200,35200,35200,0
|
|
20240222,182400,45301659550,35200,35200,35200,35200,0
|
|
20240222,182300,45301659550,35200,35200,35200,35200,0
|
|
20240222,182200,45301659550,35200,35200,35200,35200,0
|
|
20240222,182100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,182000,45301659550,35200,35200,35200,35200,0
|
|
20240222,181900,45301659550,35200,35200,35200,35200,0
|
|
20240222,181800,45301659550,35200,35200,35200,35200,0
|
|
20240222,181700,45301659550,35200,35200,35200,35200,0
|
|
20240222,181600,45301659550,35200,35200,35200,35200,0
|
|
20240222,181500,45301659550,35200,35200,35200,35200,0
|
|
20240222,181400,45301659550,35200,35200,35200,35200,0
|
|
20240222,181300,45301659550,35200,35200,35200,35200,0
|
|
20240222,181200,45301659550,35200,35200,35200,35200,0
|
|
20240222,181100,45301659550,35200,35200,35200,35200,0
|
|
20240222,181000,45301659550,35200,35200,35200,35200,0
|
|
20240222,180900,45301659550,35200,35200,35200,35200,0
|
|
20240222,180800,45301659550,35200,35200,35200,35200,0
|
|
20240222,180700,45301659550,35200,35200,35200,35200,0
|
|
20240222,180600,45301659550,35200,35200,35200,35200,0
|
|
20240222,180500,45301659550,35200,35200,35200,35200,0
|
|
20240222,180400,45301659550,35200,35200,35200,35200,0
|
|
20240222,180300,45301659550,35200,35200,35200,35200,0
|
|
20240222,180200,45301659550,35200,35200,35200,35200,0
|
|
20240222,180100,45301659550,35200,35200,35200,35200,0
|
|
20240222,180000,45301659550,35200,35200,35200,35200,0
|
|
20240222,175900,45301659550,35200,35200,35200,35200,0
|
|
20240222,175800,45301659550,35200,35200,35200,35200,0
|
|
20240222,175700,45301659550,35200,35200,35200,35200,0
|
|
20240222,175600,45301659550,35200,35200,35200,35200,0
|
|
20240222,175500,45301659550,35200,35200,35200,35200,0
|
|
20240222,175400,45301659550,35200,35200,35200,35200,0
|
|
20240222,175300,45301659550,35200,35200,35200,35200,0
|
|
20240222,175200,45301659550,35200,35200,35200,35200,0
|
|
20240222,175100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,175000,45301659550,35200,35200,35200,35200,0
|
|
20240222,174900,45301659550,35200,35200,35200,35200,0
|
|
20240222,174800,45301659550,35200,35200,35200,35200,0
|
|
20240222,174700,45301659550,35200,35200,35200,35200,0
|
|
20240222,174600,45301659550,35200,35200,35200,35200,0
|
|
20240222,174500,45301659550,35200,35200,35200,35200,0
|
|
20240222,174400,45301659550,35200,35200,35200,35200,0
|
|
20240222,174300,45301659550,35200,35200,35200,35200,0
|
|
20240222,174200,45301659550,35200,35200,35200,35200,0
|
|
20240222,174100,45301659550,35200,35200,35200,35200,0
|
|
20240222,174000,45301659550,35200,35200,35200,35200,0
|
|
20240222,173900,45301659550,35200,35200,35200,35200,0
|
|
20240222,173800,45301659550,35200,35200,35200,35200,0
|
|
20240222,173700,45301659550,35200,35200,35200,35200,0
|
|
20240222,173600,45301659550,35200,35200,35200,35200,0
|
|
20240222,173500,45301659550,35200,35200,35200,35200,0
|
|
20240222,173400,45301659550,35200,35200,35200,35200,0
|
|
20240222,173300,45301659550,35200,35200,35200,35200,0
|
|
20240222,173200,45301659550,35200,35200,35200,35200,0
|
|
20240222,173100,45301659550,35200,35200,35200,35200,0
|
|
20240222,173000,45301659550,35200,35200,35200,35200,0
|
|
20240222,172900,45301659550,35200,35200,35200,35200,0
|
|
20240222,172800,45301659550,35200,35200,35200,35200,0
|
|
20240222,172700,45301659550,35200,35200,35200,35200,0
|
|
20240222,172600,45301659550,35200,35200,35200,35200,0
|
|
20240222,172500,45301659550,35200,35200,35200,35200,0
|
|
20240222,172400,45301659550,35200,35200,35200,35200,0
|
|
20240222,172300,45301659550,35200,35200,35200,35200,0
|
|
20240222,172200,45301659550,35200,35200,35200,35200,0
|
|
20240222,172100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,172000,45301659550,35200,35200,35200,35200,0
|
|
20240222,171900,45301659550,35200,35200,35200,35200,0
|
|
20240222,171800,45301659550,35200,35200,35200,35200,0
|
|
20240222,171700,45301659550,35200,35200,35200,35200,0
|
|
20240222,171600,45301659550,35200,35200,35200,35200,0
|
|
20240222,171500,45301659550,35200,35200,35200,35200,0
|
|
20240222,171400,45301659550,35200,35200,35200,35200,0
|
|
20240222,171300,45301659550,35200,35200,35200,35200,0
|
|
20240222,171200,45301659550,35200,35200,35200,35200,0
|
|
20240222,171100,45301659550,35200,35200,35200,35200,0
|
|
20240222,171000,45301659550,35200,35200,35200,35200,0
|
|
20240222,170900,45301659550,35200,35200,35200,35200,0
|
|
20240222,170800,45301659550,35200,35200,35200,35200,0
|
|
20240222,170700,45301659550,35200,35200,35200,35200,0
|
|
20240222,170600,45301659550,35200,35200,35200,35200,0
|
|
20240222,170500,45301659550,35200,35200,35200,35200,0
|
|
20240222,170400,45301659550,35200,35200,35200,35200,0
|
|
20240222,170300,45301659550,35200,35200,35200,35200,0
|
|
20240222,170200,45301659550,35200,35200,35200,35200,0
|
|
20240222,170100,45301659550,35200,35200,35200,35200,0
|
|
20240222,170000,45301659550,35200,35200,35200,35200,0
|
|
20240222,165900,45301659550,35200,35200,35200,35200,0
|
|
20240222,165800,45301659550,35200,35200,35200,35200,0
|
|
20240222,165700,45301659550,35200,35200,35200,35200,0
|
|
20240222,165600,45301659550,35200,35200,35200,35200,0
|
|
20240222,165500,45301659550,35200,35200,35200,35200,0
|
|
20240222,165400,45301659550,35200,35200,35200,35200,0
|
|
20240222,165300,45301659550,35200,35200,35200,35200,0
|
|
20240222,165200,45301659550,35200,35200,35200,35200,0
|
|
20240222,165100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,165000,45301659550,35200,35200,35200,35200,0
|
|
20240222,164900,45301659550,35200,35200,35200,35200,0
|
|
20240222,164800,45301659550,35200,35200,35200,35200,0
|
|
20240222,164700,45301659550,35200,35200,35200,35200,0
|
|
20240222,164600,45301659550,35200,35200,35200,35200,0
|
|
20240222,164500,45301659550,35200,35200,35200,35200,0
|
|
20240222,164400,45301659550,35200,35200,35200,35200,0
|
|
20240222,164300,45301659550,35200,35200,35200,35200,0
|
|
20240222,164200,45301659550,35200,35200,35200,35200,0
|
|
20240222,164100,45301659550,35200,35200,35200,35200,0
|
|
20240222,164000,45301659550,35200,35200,35200,35200,0
|
|
20240222,163900,45301659550,35200,35200,35200,35200,0
|
|
20240222,163800,45301659550,35200,35200,35200,35200,0
|
|
20240222,163700,45301659550,35200,35200,35200,35200,0
|
|
20240222,163600,45301659550,35200,35200,35200,35200,0
|
|
20240222,163500,45301659550,35200,35200,35200,35200,0
|
|
20240222,163400,45301659550,35200,35200,35200,35200,0
|
|
20240222,163300,45301659550,35200,35200,35200,35200,0
|
|
20240222,163200,45301659550,35200,35200,35200,35200,0
|
|
20240222,163100,45301659550,35200,35200,35200,35200,0
|
|
20240222,163000,45301659550,35200,35200,35200,35200,0
|
|
20240222,162900,45301659550,35200,35200,35200,35200,0
|
|
20240222,162800,45301659550,35200,35200,35200,35200,0
|
|
20240222,162700,45301659550,35200,35200,35200,35200,0
|
|
20240222,162600,45301659550,35200,35200,35200,35200,0
|
|
20240222,162500,45301659550,35200,35200,35200,35200,0
|
|
20240222,162400,45301659550,35200,35200,35200,35200,0
|
|
20240222,162300,45301659550,35200,35200,35200,35200,0
|
|
20240222,162200,45301659550,35200,35200,35200,35200,0
|
|
20240222,162100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,162000,45301659550,35200,35200,35200,35200,0
|
|
20240222,161900,45301659550,35200,35200,35200,35200,0
|
|
20240222,161800,45301659550,35200,35200,35200,35200,0
|
|
20240222,161700,45301659550,35200,35200,35200,35200,0
|
|
20240222,161600,45301659550,35200,35200,35200,35200,0
|
|
20240222,161500,45301659550,35200,35200,35200,35200,0
|
|
20240222,161400,45301659550,35200,35200,35200,35200,0
|
|
20240222,161300,45301659550,35200,35200,35200,35200,0
|
|
20240222,161200,45301659550,35200,35200,35200,35200,0
|
|
20240222,161100,45301659550,35200,35200,35200,35200,0
|
|
20240222,161000,45301659550,35200,35200,35200,35200,0
|
|
20240222,160900,45301659550,35200,35200,35200,35200,0
|
|
20240222,160800,45301659550,35200,35200,35200,35200,0
|
|
20240222,160700,45301659550,35200,35200,35200,35200,0
|
|
20240222,160600,45301659550,35200,35200,35200,35200,0
|
|
20240222,160500,45301659550,35200,35200,35200,35200,0
|
|
20240222,160400,45301659550,35200,35200,35200,35200,0
|
|
20240222,160300,45301659550,35200,35200,35200,35200,0
|
|
20240222,160200,45301659550,35200,35200,35200,35200,0
|
|
20240222,160100,45301659550,35200,35200,35200,35200,0
|
|
20240222,160000,45301659550,35200,35200,35200,35200,0
|
|
20240222,155900,45301659550,35200,35200,35200,35200,0
|
|
20240222,155800,45301659550,35200,35200,35200,35200,0
|
|
20240222,155700,45301659550,35200,35200,35200,35200,0
|
|
20240222,155600,45301659550,35200,35200,35200,35200,0
|
|
20240222,155500,45301659550,35200,35200,35200,35200,0
|
|
20240222,155400,45301659550,35200,35200,35200,35200,0
|
|
20240222,155300,45301659550,35200,35200,35200,35200,0
|
|
20240222,155200,45301659550,35200,35200,35200,35200,0
|
|
20240222,155100,45301659550,35200,35200,35200,35200,14984
|
|
20240222,155000,45301659550,35200,35200,35200,35200,0
|
|
20240222,154900,45301659550,35200,35200,35200,35200,0
|
|
20240222,154800,45301659550,35200,35200,35200,35200,0
|
|
20240222,154700,45301659550,35200,35200,35200,35200,0
|
|
20240222,154600,45301659550,35200,35200,35200,35200,0
|
|
20240222,154500,45301659550,35200,35200,35200,35200,0
|
|
20240222,154400,45301659550,35200,35200,35200,35200,0
|
|
20240222,154300,45301659550,35200,35200,35200,35200,0
|
|
20240222,154200,45301659550,35200,35200,35200,35200,0
|
|
20240222,154100,45301659550,35200,35200,35200,35200,0
|
|
20240222,154000,45301659550,35200,35200,35200,35200,0
|
|
20240222,153900,45301659550,35200,35200,35200,35200,0
|
|
20240222,153800,45301659550,35200,35200,35200,35200,0
|
|
20240222,153700,45301659550,35200,35200,35200,35200,0
|
|
20240222,153600,45301659550,35200,35200,35200,35200,0
|
|
20240222,153500,45301659550,35200,35200,35200,35200,0
|
|
20240222,153400,45301659550,35200,35200,35200,35200,0
|
|
20240222,153300,45301659550,35200,35200,35200,35200,0
|
|
20240222,153200,45301659550,35200,35200,35200,35200,0
|
|
20240222,153100,45301659550,35200,35200,35200,35200,0
|
|
20240222,153000,45301659550,35200,35200,35200,35200,14984
|
|
20240222,152900,44774222750,35000,35000,35000,35000,0
|
|
20240222,152800,44774222750,35000,35000,35000,35000,0
|
|
20240222,152700,44774222750,35000,35000,35000,35000,0
|
|
20240222,152600,44774222750,35000,35000,35000,35000,0
|
|
20240222,152500,44774222750,35000,35000,35000,35000,0
|
|
20240222,152400,44774222750,35000,35000,35000,35000,0
|
|
20240222,152300,44774222750,35000,35000,35000,35000,0
|
|
20240222,152200,44774222750,35000,35000,35000,35000,0
|
|
20240222,152100,44774222750,35000,35000,35000,35000,0
|
|
20240222,152000,44774222750,35000,35000,35000,35000,0
|
|
20240222,151900,44774222750,35000,35100,35100,34950,6497
|
|
20240222,151800,44546721100,35100,35100,35100,35050,2419
|
|
20240222,151700,44461833250,35050,35100,35100,35050,2562
|
|
20240222,151600,44371969050,35050,35100,35150,35000,3582
|
|
20240222,151500,44246330400,35100,35100,35200,35050,2146
|
|
20240222,151400,44170966950,35150,35200,35200,35050,2301
|
|
20240222,151300,44090044500,35150,35150,35200,35000,5684
|
|
20240222,151200,43890664700,35150,35100,35150,35100,1921
|
|
20240222,151100,43823206250,35100,35000,35100,35000,590
|
|
20240222,151000,43802530800,35000,35000,35100,34950,2208
|
|
20240222,150900,43725278450,35100,35000,35100,34950,1100
|
|
20240222,150800,43686777100,35000,35000,35000,34950,1509
|
|
20240222,150700,43634010850,35000,35050,35050,34950,693
|
|
20240222,150600,43609752050,35050,35000,35150,34950,4562
|
|
20240222,150500,43450080950,35100,35150,35150,35000,2990
|
|
20240222,150400,43345311200,35100,35100,35150,35050,925
|
|
20240222,150300,43312824300,35150,35100,35150,35050,1407
|
|
20240222,150200,43263459250,35100,35050,35100,35050,583
|
|
20240222,150100,43243008700,35050,35000,35050,34950,1181
|
|
20240222,150000,43201663900,35000,34950,35000,34950,326
|
|
20240222,145900,43190264650,34950,34950,35000,34950,1938
|
|
20240222,145800,43122524150,35000,35000,35000,34900,4906
|
|
20240222,145700,42950848900,35000,34950,35000,34900,680
|
|
20240222,145600,42927087000,34950,34900,35000,34850,853
|
|
20240222,145500,42897286800,34900,34950,35000,34900,1868
|
|
20240222,145400,42831979950,35000,35000,35000,34850,3550
|
|
20240222,145300,42708030500,34950,35100,35150,34950,6608
|
|
20240222,145200,42476485850,35100,35150,35200,35100,1926
|
|
20240222,145100,42408770150,35150,35150,35200,35150,416
|
|
20240222,145000,42394139750,35150,35200,35250,35150,2651
|
|
20240222,144900,42300827900,35200,35250,35250,35150,1832
|
|
20240222,144800,42236365350,35250,35250,35250,35200,987
|
|
20240222,144700,42201583600,35250,35300,35350,35200,1053
|
|
20240222,144600,42164460050,35350,35300,35350,35200,473
|
|
20240222,144500,42147779100,35250,35300,35350,35250,5151
|
|
20240222,144400,41965821000,35300,35250,35350,35250,1528
|
|
20240222,144300,41911885800,35300,35200,35300,35200,418
|
|
20240222,144200,41897149450,35200,35350,35350,35150,5147
|
|
20240222,144100,41715940400,35350,35250,35350,35250,1791
|
|
20240222,144000,41652713600,35250,35300,35350,35200,2027
|
|
20240222,143900,41581234800,35350,35300,35350,35250,448
|
|
20240222,143800,41565422750,35300,35300,35350,35250,822
|
|
20240222,143700,41536409500,35250,35300,35300,35200,538
|
|
20240222,143600,41517441650,35250,35300,35300,35250,700
|
|
20240222,143500,41492751000,35250,35300,35400,35250,411
|
|
20240222,143400,41478235050,35350,35400,35400,35300,2062
|
|
20240222,143300,41405300600,35400,35200,35400,35200,1410
|
|
20240222,143200,41355510050,35200,35350,35400,35200,1399
|
|
20240222,143100,41306094900,35300,35350,35400,35250,1643
|
|
20240222,143000,41248031300,35350,35350,35400,35300,1261
|
|
20240222,142900,41203449550,35350,35350,35350,35250,1610
|
|
20240222,142800,41146591700,35250,35400,35400,35100,1569
|
|
20240222,142700,41091253200,35400,35350,35400,35300,1210
|
|
20240222,142600,41048479600,35350,35250,35350,35150,6188
|
|
20240222,142500,40830028150,35250,35250,35300,35200,2136
|
|
20240222,142400,40754738400,35250,35200,35250,35200,770
|
|
20240222,142300,40727599650,35250,35200,35250,35200,2501
|
|
20240222,142200,40639489950,35150,35200,35200,35100,1814
|
|
20240222,142100,40575686600,35200,35100,35200,35100,2177
|
|
20240222,142000,40499141750,35100,34950,35100,34950,4163
|
|
20240222,141900,40353398900,34950,35050,35050,34600,11326
|
|
20240222,141800,39958988150,35000,35050,35050,35000,849
|
|
20240222,141700,39929260850,35100,35050,35100,35000,395
|
|
20240222,141600,39915411900,35050,34950,35050,34900,1285
|
|
20240222,141500,39870444900,34950,34850,34950,34850,635
|
|
20240222,141400,39848284250,34900,34900,34900,34850,873
|
|
20240222,141300,39817839150,34900,34900,34900,34850,998
|
|
20240222,141200,39783040850,34900,34950,34950,34800,2546
|
|
20240222,141100,39694326850,34900,35050,35100,34900,4710
|
|
20240222,141000,39529486350,35100,35150,35200,35000,1649
|
|
20240222,140900,39471652550,35200,35250,35400,35150,2697
|
|
20240222,140800,39376694250,35400,34950,35450,34900,13970
|
|
20240222,140700,38883395350,34900,35050,35100,34850,1356
|
|
20240222,140600,38835973800,35050,35050,35100,35050,415
|
|
20240222,140500,38821418000,35100,35200,35250,34800,5943
|
|
20240222,140400,38613461000,35200,35250,35300,35200,879
|
|
20240222,140300,38582475900,35300,35250,35300,35250,1510
|
|
20240222,140200,38529205700,35200,35150,35300,35100,2485
|
|
20240222,140100,38441669700,35200,35150,35250,35100,1180
|
|
20240222,140000,38400158450,35200,35050,35250,35050,5027
|
|
20240222,135900,38223525350,35050,34900,35050,34900,3210
|
|
20240222,135800,38111149700,34900,34900,34950,34850,862
|
|
20240222,135700,38081072200,34850,34900,34900,34800,1720
|
|
20240222,135600,38021126300,34900,34850,34950,34850,929
|
|
20240222,135500,37988710400,34900,34850,34950,34850,1061
|
|
20240222,135400,37951691500,34900,34900,34950,34900,934
|
|
20240222,135300,37919087850,34950,34900,34950,34900,322
|
|
20240222,135200,37907842950,34950,34900,34950,34850,198
|
|
20240222,135100,37900935300,34900,34950,34950,34850,2701
|
|
20240222,135000,37806651250,34900,34950,34950,34900,1972
|
|
20240222,134900,37737822500,35000,35000,35000,34950,5138
|
|
20240222,134800,37558081800,35000,34950,35000,34950,678
|
|
20240222,134700,37534372850,35000,34950,35000,34950,750
|
|
20240222,134600,37508143250,35000,35000,35000,34950,1114
|
|
20240222,134500,37469188900,35000,34950,35000,34950,1800
|
|
20240222,134400,37406246200,34900,34900,34950,34900,996
|
|
20240222,134300,37371436500,34950,34900,34950,34900,147
|
|
20240222,134200,37366302750,34950,34950,34950,34900,883
|
|
20240222,134100,37335444200,34950,34950,34950,34900,531
|
|
20240222,134000,37316887550,34900,34950,34950,34900,342
|
|
20240222,133900,37304947900,34900,34950,34950,34900,647
|
|
20240222,133800,37282353350,34900,34950,34950,34900,449
|
|
20240222,133700,37266673000,34950,34850,34950,34850,896
|
|
20240222,133600,37235416100,34850,34750,34850,34700,2971
|
|
20240222,133500,37132051550,34700,34800,34850,34700,2453
|
|
20240222,133400,37046717000,34800,34850,34950,34800,2484
|
|
20240222,133300,36960180200,34900,34950,34950,34850,1879
|
|
20240222,133200,36894542650,34950,35000,35050,34950,714
|
|
20240222,133100,36869553350,35000,35000,35050,35000,528
|
|
20240222,133000,36851071700,35000,35000,35000,34950,1441
|
|
20240222,132900,36800642200,35000,34900,35000,34900,377
|
|
20240222,132800,36787456650,34950,34900,34950,34900,812
|
|
20240222,132700,36759088700,34900,34900,34950,34850,1211
|
|
20240222,132600,36716845500,34900,34900,34950,34900,394
|
|
20240222,132500,36703082150,34900,34850,35000,34850,1842
|
|
20240222,132400,36638713750,34850,34900,34950,34850,705
|
|
20240222,132300,36614112900,34900,34950,35000,34900,617
|
|
20240222,132200,36592538700,35000,35050,35100,34950,978
|
|
20240222,132100,36558288200,35050,35050,35100,35000,1562
|
|
20240222,132000,36503589200,35000,34950,35050,34900,2246
|
|
20240222,131900,36424937750,34950,34900,34950,34850,1298
|
|
20240222,131800,36379613000,34900,34800,34950,34800,2844
|
|
20240222,131700,36280510250,34800,34950,35000,34800,2638
|
|
20240222,131600,36188501800,34950,35050,35050,34950,2059
|
|
20240222,131500,36116429700,35000,35050,35100,34950,4140
|
|
20240222,131400,35971518450,35050,35050,35100,35050,2617
|
|
20240222,131300,35879782650,35050,35100,35150,35050,1652
|
|
20240222,131200,35821818250,35150,35200,35250,35100,1157
|
|
20240222,131100,35781145550,35200,35300,35300,35150,880
|
|
20240222,131000,35750141200,35300,35300,35300,35250,759
|
|
20240222,130900,35723355050,35300,35250,35350,35250,1749
|
|
20240222,130800,35661598800,35300,35250,35350,35150,2159
|
|
20240222,130700,35585426200,35250,35150,35250,35100,1684
|
|
20240222,130600,35526175700,35150,35200,35200,35100,1167
|
|
20240222,130500,35485135000,35100,35200,35200,35050,4685
|
|
20240222,130400,35320549400,35200,35200,35200,35150,2881
|
|
20240222,130300,35219215200,35200,35250,35250,35150,1578
|
|
20240222,130200,35163667200,35250,35250,35300,35200,1153
|
|
20240222,130100,35123014500,35250,35350,35400,35250,938
|
|
20240222,130000,35089894600,35400,35450,35500,35350,1122
|
|
20240222,125900,35050142450,35400,35400,35450,35350,859
|
|
20240222,125800,35019727750,35450,35450,35500,35400,670
|
|
20240222,125700,34995951600,35400,35500,35550,35300,2365
|
|
20240222,125600,34912191850,35500,35500,35550,35400,2062
|
|
20240222,125500,34838949300,35500,35500,35600,35500,2448
|
|
20240222,125400,34751950800,35550,35550,35600,35350,3442
|
|
20240222,125300,34629781550,35550,35450,35600,35450,8920
|
|
20240222,125200,34312848050,35400,35400,35450,35400,3806
|
|
20240222,125100,34178009550,35350,35400,35400,35300,898
|
|
20240222,125000,34146227500,35300,35400,35400,35300,905
|
|
20240222,124900,34114222850,35350,35350,35400,35200,681
|
|
20240222,124800,34090157550,35250,35100,35300,35100,3312
|
|
20240222,124700,33973455150,35100,35200,35250,35100,2684
|
|
20240222,124600,33879109050,35200,35250,35250,35150,1357
|
|
20240222,124500,33831341050,35250,35250,35250,35200,2299
|
|
20240222,124400,33750404550,35200,35200,35250,35200,672
|
|
20240222,124300,33726737650,35250,35250,35300,35150,1907
|
|
20240222,124200,33659617900,35350,35350,35350,35200,2539
|
|
20240222,124100,33570054050,35400,35400,35400,35300,605
|
|
20240222,124000,33548675700,35400,35400,35400,35250,1195
|
|
20240222,123900,33506464700,35350,35500,35500,35300,1792
|
|
20240222,123800,33442922250,35500,35550,35550,35450,2571
|
|
20240222,123700,33351635300,35550,35400,35550,35400,5694
|
|
20240222,123600,33149555400,35400,35400,35400,35300,3408
|
|
20240222,123500,33029046400,35400,35300,35400,35300,1916
|
|
20240222,123400,32961249050,35350,35350,35400,35300,2558
|
|
20240222,123300,32870852600,35400,35250,35450,35250,3624
|
|
20240222,123200,32742750650,35300,35450,35450,35250,3852
|
|
20240222,123100,32606547550,35450,35450,35500,35400,13589
|
|
20240222,123000,32124260900,35450,35450,35450,35400,3278
|
|
20240222,122900,32008068400,35450,35350,35450,35300,2887
|
|
20240222,122800,31905871700,35300,35300,35400,35250,3943
|
|
20240222,122700,31766542900,35300,35300,35400,35300,2982
|
|
20240222,122600,31661121850,35300,35450,35450,35300,2892
|
|
20240222,122500,31558814250,35450,35400,35450,35400,3502
|
|
20240222,122400,31434789500,35450,35500,35500,35400,5772
|
|
20240222,122300,31230202350,35500,35450,35500,35450,9146
|
|
20240222,122200,30905725800,35450,35450,35500,35400,5841
|
|
20240222,122100,30698544450,35450,35250,35450,35200,21876
|
|
20240222,122000,29925651250,35250,35200,35250,35150,2547
|
|
20240222,121900,29835984250,35250,35250,35300,35150,7102
|
|
20240222,121800,29585690300,35250,35200,35250,35150,3618
|
|
20240222,121700,29458271550,35200,35250,35250,35200,8824
|
|
20240222,121600,29147366450,35250,35200,35250,35150,7536
|
|
20240222,121500,28882081150,35150,35050,35200,35000,11107
|
|
20240222,121400,28492107200,35050,35050,35050,34950,8969
|
|
20240222,121300,28178167300,35050,34900,35100,34900,30824
|
|
20240222,121200,27099230600,34950,34950,34950,34900,3814
|
|
20240222,121100,26965934100,34950,34900,34950,34850,4508
|
|
20240222,121000,26808602550,34850,34800,34900,34800,1802
|
|
20240222,120900,26745816700,34850,34750,34850,34750,5742
|
|
20240222,120800,26546014650,34700,34750,34750,34700,799
|
|
20240222,120700,26518249500,34750,34700,34750,34650,1851
|
|
20240222,120600,26454019100,34700,34650,34700,34600,2174
|
|
20240222,120500,26378682650,34650,34600,34650,34600,725
|
|
20240222,120400,26353594950,34600,34600,34600,34550,279
|
|
20240222,120300,26343942150,34600,34600,34600,34550,188
|
|
20240222,120200,26337438600,34600,34600,34600,34550,504
|
|
20240222,120100,26320007650,34600,34600,34600,34550,394
|
|
20240222,120000,26306381950,34600,34600,34600,34550,334
|
|
20240222,115900,26294826950,34550,34550,34600,34500,1057
|
|
20240222,115800,26258299000,34550,34450,34550,34400,1656
|
|
20240222,115700,26201172200,34500,34450,34500,34400,496
|
|
20240222,115600,26184082450,34450,34450,34450,34400,649
|
|
20240222,115500,26161737800,34400,34400,34450,34400,503
|
|
20240222,115400,26144425150,34400,34400,34450,34400,413
|
|
20240222,115300,26130207750,34400,34400,34450,34350,282
|
|
20240222,115200,26120509100,34400,34400,34450,34400,344
|
|
20240222,115100,26108667950,34400,34400,34450,34350,520
|
|
20240222,115000,26090772500,34450,34350,34450,34350,359
|
|
20240222,114900,26078416050,34450,34400,34500,34350,584
|
|
20240222,114800,26058332350,34500,34450,34500,34400,573
|
|
20240222,114700,26038601250,34500,34400,34500,34350,830
|
|
20240222,114600,26010045450,34450,34500,34550,34400,1158
|
|
20240222,114500,25970169150,34550,34500,34550,34500,298
|
|
20240222,114400,25959879050,34550,34650,34650,34500,505
|
|
20240222,114300,25942440950,34650,34600,34650,34500,593
|
|
20240222,114200,25921934950,34600,34650,34650,34550,300
|
|
20240222,114100,25911545500,34650,34600,34650,34500,990
|
|
20240222,114000,25877281000,34600,34600,34650,34500,759
|
|
20240222,113900,25851024350,34600,34550,34600,34400,3923
|
|
20240222,113800,25715320800,34400,34550,34600,34400,921
|
|
20240222,113700,25683538400,34550,34550,34600,34450,620
|
|
20240222,113600,25662116900,34550,34450,34550,34400,528
|
|
20240222,113500,25643896800,34400,34450,34550,34400,761
|
|
20240222,113400,25617651350,34450,34500,34550,34450,1096
|
|
20240222,113300,25579869500,34500,34550,34600,34450,1757
|
|
20240222,113200,25519158450,34600,34550,34600,34550,747
|
|
20240222,113100,25493321150,34550,34600,34600,34500,1269
|
|
20240222,113000,25449469400,34600,34550,34600,34500,950
|
|
20240222,112900,25416652550,34600,34450,34600,34450,1676
|
|
20240222,112800,25358755550,34500,34450,34500,34450,686
|
|
20240222,112700,25335113400,34450,34450,34550,34450,1053
|
|
20240222,112600,25298795750,34450,34500,34550,34450,1298
|
|
20240222,112500,25254017150,34550,34550,34600,34500,694
|
|
20240222,112400,25230045250,34550,34550,34600,34500,1852
|
|
20240222,112300,25166008950,34550,34600,34650,34550,1073
|
|
20240222,112200,25128869750,34650,34600,34650,34550,1022
|
|
20240222,112100,25093509350,34700,34750,34750,34650,1056
|
|
20240222,112000,25056880150,34700,34700,34800,34700,7715
|
|
20240222,111900,24788630700,34700,34650,34700,34550,2175
|
|
20240222,111800,24713205300,34650,34700,34750,34600,2803
|
|
20240222,111700,24616055950,34650,34600,34800,34550,7053
|
|
20240222,111600,24371214650,34600,34700,34700,34550,4279
|
|
20240222,111500,24222977650,34650,34550,34700,34500,14827
|
|
20240222,111400,23709360250,34550,34500,34550,34450,6775
|
|
20240222,111300,23475585850,34500,34400,34500,34400,10245
|
|
20240222,111200,23122769050,34400,34350,34400,34350,2371
|
|
20240222,111100,23041283000,34350,34250,34350,34200,2717
|
|
20240222,111000,22948082850,34250,34200,34250,34100,1910
|
|
20240222,110900,22882742800,34250,34250,34250,34100,2568
|
|
20240222,110800,22794967000,34250,34350,34350,34200,1967
|
|
20240222,110700,22727567200,34300,34300,34350,34300,1110
|
|
20240222,110600,22689446550,34350,34350,34400,34300,1950
|
|
20240222,110500,22622465200,34350,34250,34350,34250,803
|
|
20240222,110400,22594895750,34300,34300,34350,34250,2238
|
|
20240222,110300,22518154600,34300,34250,34300,34200,1040
|
|
20240222,110200,22482535700,34250,34300,34300,34200,1153
|
|
20240222,110100,22443046100,34300,34300,34300,34250,982
|
|
20240222,110000,22409372800,34250,34250,34300,34250,1749
|
|
20240222,105900,22349399850,34250,34250,34300,34200,474
|
|
20240222,105800,22333171800,34300,34300,34300,34200,831
|
|
20240222,105700,22304743600,34300,34300,34350,34200,656
|
|
20240222,105600,22282267900,34300,34350,34400,34250,2577
|
|
20240222,105500,22193869900,34350,34350,34400,34350,448
|
|
20240222,105400,22178477000,34350,34350,34400,34300,1289
|
|
20240222,105300,22134170500,34350,34350,34400,34300,1200
|
|
20240222,105200,22092979600,34350,34350,34350,34250,460
|
|
20240222,105100,22077191850,34350,34300,34350,34250,1955
|
|
20240222,105000,22010060100,34250,34250,34300,34200,913
|
|
20240222,104900,21978760100,34250,34300,34300,34200,929
|
|
20240222,104800,21946916100,34250,34300,34300,34250,534
|
|
20240222,104700,21928621950,34250,34250,34300,34200,494
|
|
20240222,104600,21911711900,34300,34200,34300,34200,867
|
|
20240222,104500,21882014450,34250,34300,34300,34200,1077
|
|
20240222,104400,21845121850,34300,34400,34400,34300,3363
|
|
20240222,104300,21729620300,34350,34400,34450,34350,1376
|
|
20240222,104200,21682288350,34400,34400,34400,34300,3693
|
|
20240222,104100,21555363200,34350,34300,34350,34250,1379
|
|
20240222,104000,21508043900,34200,34300,34350,34150,2875
|
|
20240222,103900,21409560700,34300,34350,34400,34300,1946
|
|
20240222,103800,21342725000,34350,34450,34500,34350,4664
|
|
20240222,103700,21182110150,34400,34400,34500,34350,4275
|
|
20240222,103600,21034959300,34400,34450,34500,34400,3023
|
|
20240222,103500,20930800600,34450,34350,34450,34350,5799
|
|
20240222,103400,20731284650,34400,34250,34500,34200,14484
|
|
20240222,103300,20233244000,34200,34150,34300,34150,9591
|
|
20240222,103200,19905131800,34100,34050,34200,34050,5408
|
|
20240222,103100,19720621150,34000,34050,34050,33950,2114
|
|
20240222,103000,19648696250,34000,33900,34100,33900,2912
|
|
20240222,102900,19549636600,33900,33900,33950,33900,393
|
|
20240222,102800,19536299750,33900,33900,34000,33900,1734
|
|
20240222,102700,19477389900,33900,33850,33950,33850,244
|
|
20240222,102600,19469122850,33850,33900,33900,33800,1959
|
|
20240222,102500,19402740100,33900,34000,34000,33900,2535
|
|
20240222,102400,19316644100,34000,34000,34050,33950,660
|
|
20240222,102300,19294201750,33950,33950,34050,33950,903
|
|
20240222,102200,19263503900,33950,34000,34050,33950,1029
|
|
20240222,102100,19228523750,34000,33950,34050,33950,3586
|
|
20240222,102000,19106613700,33950,33800,33950,33750,6388
|
|
20240222,101900,18890052200,33750,33750,33800,33700,897
|
|
20240222,101800,18859780150,33750,33700,33800,33700,938
|
|
20240222,101700,18828135950,33700,33700,33750,33700,526
|
|
20240222,101600,18810405050,33700,33750,33800,33650,1180
|
|
20240222,101500,18770600650,33800,33750,33800,33750,1300
|
|
20240222,101400,18726665300,33800,33650,33800,33650,5186
|
|
20240222,101300,18551556050,33650,33650,33700,33650,816
|
|
20240222,101200,18524095700,33650,33700,33750,33650,833
|
|
20240222,101100,18496026550,33700,33600,33700,33550,1998
|
|
20240222,101000,18428757800,33550,33450,33650,33450,1092
|
|
20240222,100900,18392145550,33450,33500,33500,33400,732
|
|
20240222,100800,18367664000,33450,33550,33550,33400,3891
|
|
20240222,100700,18237340550,33550,33700,33700,33550,1306
|
|
20240222,100600,18193434000,33650,33650,33700,33600,603
|
|
20240222,100500,18173159950,33700,33700,33750,33600,2747
|
|
20240222,100400,18080611350,33750,33700,33750,33650,1262
|
|
20240222,100300,18038071550,33700,33700,33750,33650,808
|
|
20240222,100200,18010822700,33700,33650,33750,33650,455
|
|
20240222,100100,17995489900,33700,33750,33750,33650,1942
|
|
20240222,100000,17930010200,33750,33650,33750,33600,1601
|
|
20240222,095900,17876115850,33700,33700,33700,33550,2372
|
|
20240222,095800,17796327650,33700,33700,33750,33600,2239
|
|
20240222,095700,17720947150,33650,33550,33750,33500,1556
|
|
20240222,095600,17668569250,33550,33600,33650,33500,2522
|
|
20240222,095500,17583946350,33550,33550,33650,33550,3310
|
|
20240222,095400,17472741600,33600,33500,33600,33500,1975
|
|
20240222,095300,17406528950,33500,33450,33500,33450,1127
|
|
20240222,095200,17368778200,33450,33400,33450,33350,606
|
|
20240222,095100,17348521700,33350,33400,33450,33350,1086
|
|
20240222,095000,17312261450,33400,33300,33400,33250,659
|
|
20240222,094900,17290309400,33400,33300,33400,33250,2156
|
|
20240222,094800,17218477050,33350,33350,33350,33250,6636
|
|
20240222,094700,16997515950,33350,33550,33600,33350,7564
|
|
20240222,094600,16744461450,33550,33550,33650,33500,1750
|
|
20240222,094500,16685741650,33550,33650,33650,33550,1442
|
|
20240222,094400,16637294300,33650,33650,33650,33600,686
|
|
20240222,094300,16614224950,33600,33550,33650,33500,6557
|
|
20240222,094200,16394438600,33550,33600,33650,33450,7483
|
|
20240222,094100,16143355400,33650,33800,33850,33600,5065
|
|
20240222,094000,15972621550,33750,33700,33800,33650,2927
|
|
20240222,093900,15873884900,33700,33750,33800,33650,1621
|
|
20240222,093800,15819254450,33800,33750,33800,33700,2918
|
|
20240222,093700,15720835250,33750,33850,33850,33750,4669
|
|
20240222,093600,15563045900,33850,33850,34100,33850,1421
|
|
20240222,093500,15514851100,33850,33950,34000,33850,3444
|
|
20240222,093400,15398149600,34050,34000,34050,33850,2398
|
|
20240222,093300,15316822800,34000,33950,34050,33850,3320
|
|
20240222,093200,15204112950,34000,34050,34150,33950,3021
|
|
20240222,093100,15101205150,34100,34300,34300,33900,22594
|
|
20240222,093000,14331658600,34300,34450,34500,34250,6129
|
|
20240222,092900,14120639150,34450,34500,34500,34400,2234
|
|
20240222,092800,14043663550,34500,34550,34550,34450,4434
|
|
20240222,092700,13890762650,34500,34400,34550,34300,12451
|
|
20240222,092600,13462014850,34350,34400,34450,34350,1716
|
|
20240222,092500,13402950300,34350,34400,34500,34300,8679
|
|
20240222,092400,13104298250,34350,34400,34400,34250,3611
|
|
20240222,092300,12980341000,34350,34600,34600,34300,4209
|
|
20240222,092200,12835588350,34550,34650,34650,34450,2902
|
|
20240222,092100,12735251250,34600,34550,34700,34500,7489
|
|
20240222,092000,12475917350,34550,34400,34600,34350,3699
|
|
20240222,091900,12348360850,34400,34500,34550,34350,2895
|
|
20240222,091800,12248756600,34500,34500,34550,34350,5403
|
|
20240222,091700,12062727300,34450,34500,34550,34150,31805
|
|
20240222,091600,10972215150,34500,34750,34850,34450,8711
|
|
20240222,091500,10670436800,34800,34750,34800,34600,5843
|
|
20240222,091400,10467456850,34650,35000,35350,34600,31531
|
|
20240222,091300,9363517650,35000,34650,35000,34450,52204
|
|
20240222,091200,7546358500,34600,34350,34700,34300,15962
|
|
20240222,091100,6994219450,34300,34500,34600,34300,7958
|
|
20240222,091000,6720072550,34450,34500,34500,34400,5208
|
|
20240222,090900,6540655150,34450,34650,34650,34450,5705
|
|
20240222,090800,6343744950,34650,34700,34700,34500,7739
|
|
20240222,090700,6075804100,34700,34700,34750,34550,11095
|
|
20240222,090600,5691519000,34700,34400,34750,34350,31922
|
|
20240222,090500,4587233300,34400,34250,34400,34100,13722
|
|
20240222,090400,4117299550,34250,34350,34450,34200,8384
|
|
20240222,090300,3829539850,34300,34350,34600,34300,14552
|
|
20240222,090200,3328224700,34350,34550,34550,34250,13007
|
|
20240222,090100,2879837100,34500,34500,34600,34150,14437
|
|
20240222,090000,2383444050,34500,34400,34700,34100,69230
|