624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,192000,32936281400,34250,34250,34250,34250,0
|
|
20240223,191900,32936281400,34250,34250,34250,34250,0
|
|
20240223,191800,32936281400,34250,34250,34250,34250,0
|
|
20240223,191700,32936281400,34250,34250,34250,34250,0
|
|
20240223,191600,32936281400,34250,34250,34250,34250,0
|
|
20240223,191500,32936281400,34250,34250,34250,34250,0
|
|
20240223,191400,32936281400,34250,34250,34250,34250,0
|
|
20240223,191300,32936281400,34250,34250,34250,34250,0
|
|
20240223,191200,32936281400,34250,34250,34250,34250,0
|
|
20240223,191100,32936281400,34250,34250,34250,34250,0
|
|
20240223,191000,32936281400,34250,34250,34250,34250,0
|
|
20240223,190900,32936281400,34250,34250,34250,34250,0
|
|
20240223,190800,32936281400,34250,34250,34250,34250,0
|
|
20240223,190700,32936281400,34250,34250,34250,34250,0
|
|
20240223,190600,32936281400,34250,34250,34250,34250,0
|
|
20240223,190500,32936281400,34250,34250,34250,34250,0
|
|
20240223,190400,32936281400,34250,34250,34250,34250,0
|
|
20240223,190300,32936281400,34250,34250,34250,34250,0
|
|
20240223,190200,32936281400,34250,34250,34250,34250,0
|
|
20240223,190100,32936281400,34250,34250,34250,34250,0
|
|
20240223,190000,32936281400,34250,34250,34250,34250,0
|
|
20240223,185900,32936281400,34250,34250,34250,34250,0
|
|
20240223,185800,32936281400,34250,34250,34250,34250,0
|
|
20240223,185700,32936281400,34250,34250,34250,34250,0
|
|
20240223,185600,32936281400,34250,34250,34250,34250,0
|
|
20240223,185500,32936281400,34250,34250,34250,34250,0
|
|
20240223,185400,32936281400,34250,34250,34250,34250,0
|
|
20240223,185300,32936281400,34250,34250,34250,34250,0
|
|
20240223,185200,32936281400,34250,34250,34250,34250,0
|
|
20240223,185100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,185000,32936281400,34250,34250,34250,34250,0
|
|
20240223,184900,32936281400,34250,34250,34250,34250,0
|
|
20240223,184800,32936281400,34250,34250,34250,34250,0
|
|
20240223,184700,32936281400,34250,34250,34250,34250,0
|
|
20240223,184600,32936281400,34250,34250,34250,34250,0
|
|
20240223,184500,32936281400,34250,34250,34250,34250,0
|
|
20240223,184400,32936281400,34250,34250,34250,34250,0
|
|
20240223,184300,32936281400,34250,34250,34250,34250,0
|
|
20240223,184200,32936281400,34250,34250,34250,34250,0
|
|
20240223,184100,32936281400,34250,34250,34250,34250,0
|
|
20240223,184000,32936281400,34250,34250,34250,34250,0
|
|
20240223,183900,32936281400,34250,34250,34250,34250,0
|
|
20240223,183800,32936281400,34250,34250,34250,34250,0
|
|
20240223,183700,32936281400,34250,34250,34250,34250,0
|
|
20240223,183600,32936281400,34250,34250,34250,34250,0
|
|
20240223,183500,32936281400,34250,34250,34250,34250,0
|
|
20240223,183400,32936281400,34250,34250,34250,34250,0
|
|
20240223,183300,32936281400,34250,34250,34250,34250,0
|
|
20240223,183200,32936281400,34250,34250,34250,34250,0
|
|
20240223,183100,32936281400,34250,34250,34250,34250,0
|
|
20240223,183000,32936281400,34250,34250,34250,34250,0
|
|
20240223,182900,32936281400,34250,34250,34250,34250,0
|
|
20240223,182800,32936281400,34250,34250,34250,34250,0
|
|
20240223,182700,32936281400,34250,34250,34250,34250,0
|
|
20240223,182600,32936281400,34250,34250,34250,34250,0
|
|
20240223,182500,32936281400,34250,34250,34250,34250,0
|
|
20240223,182400,32936281400,34250,34250,34250,34250,0
|
|
20240223,182300,32936281400,34250,34250,34250,34250,0
|
|
20240223,182200,32936281400,34250,34250,34250,34250,0
|
|
20240223,182100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,182000,32936281400,34250,34250,34250,34250,0
|
|
20240223,181900,32936281400,34250,34250,34250,34250,0
|
|
20240223,181800,32936281400,34250,34250,34250,34250,0
|
|
20240223,181700,32936281400,34250,34250,34250,34250,0
|
|
20240223,181600,32936281400,34250,34250,34250,34250,0
|
|
20240223,181500,32936281400,34250,34250,34250,34250,0
|
|
20240223,181400,32936281400,34250,34250,34250,34250,0
|
|
20240223,181300,32936281400,34250,34250,34250,34250,0
|
|
20240223,181200,32936281400,34250,34250,34250,34250,0
|
|
20240223,181100,32936281400,34250,34250,34250,34250,0
|
|
20240223,181000,32936281400,34250,34250,34250,34250,0
|
|
20240223,180900,32936281400,34250,34250,34250,34250,0
|
|
20240223,180800,32936281400,34250,34250,34250,34250,0
|
|
20240223,180700,32936281400,34250,34250,34250,34250,0
|
|
20240223,180600,32936281400,34250,34250,34250,34250,0
|
|
20240223,180500,32936281400,34250,34250,34250,34250,0
|
|
20240223,180400,32936281400,34250,34250,34250,34250,0
|
|
20240223,180300,32936281400,34250,34250,34250,34250,0
|
|
20240223,180200,32936281400,34250,34250,34250,34250,0
|
|
20240223,180100,32936281400,34250,34250,34250,34250,0
|
|
20240223,180000,32936281400,34250,34250,34250,34250,0
|
|
20240223,175900,32936281400,34250,34250,34250,34250,0
|
|
20240223,175800,32936281400,34250,34250,34250,34250,0
|
|
20240223,175700,32936281400,34250,34250,34250,34250,0
|
|
20240223,175600,32936281400,34250,34250,34250,34250,0
|
|
20240223,175500,32936281400,34250,34250,34250,34250,0
|
|
20240223,175400,32936281400,34250,34250,34250,34250,0
|
|
20240223,175300,32936281400,34250,34250,34250,34250,0
|
|
20240223,175200,32936281400,34250,34250,34250,34250,0
|
|
20240223,175100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,175000,32936281400,34250,34250,34250,34250,0
|
|
20240223,174900,32936281400,34250,34250,34250,34250,0
|
|
20240223,174800,32936281400,34250,34250,34250,34250,0
|
|
20240223,174700,32936281400,34250,34250,34250,34250,0
|
|
20240223,174600,32936281400,34250,34250,34250,34250,0
|
|
20240223,174500,32936281400,34250,34250,34250,34250,0
|
|
20240223,174400,32936281400,34250,34250,34250,34250,0
|
|
20240223,174300,32936281400,34250,34250,34250,34250,0
|
|
20240223,174200,32936281400,34250,34250,34250,34250,0
|
|
20240223,174100,32936281400,34250,34250,34250,34250,0
|
|
20240223,174000,32936281400,34250,34250,34250,34250,0
|
|
20240223,173900,32936281400,34250,34250,34250,34250,0
|
|
20240223,173800,32936281400,34250,34250,34250,34250,0
|
|
20240223,173700,32936281400,34250,34250,34250,34250,0
|
|
20240223,173600,32936281400,34250,34250,34250,34250,0
|
|
20240223,173500,32936281400,34250,34250,34250,34250,0
|
|
20240223,173400,32936281400,34250,34250,34250,34250,0
|
|
20240223,173300,32936281400,34250,34250,34250,34250,0
|
|
20240223,173200,32936281400,34250,34250,34250,34250,0
|
|
20240223,173100,32936281400,34250,34250,34250,34250,0
|
|
20240223,173000,32936281400,34250,34250,34250,34250,0
|
|
20240223,172900,32936281400,34250,34250,34250,34250,0
|
|
20240223,172800,32936281400,34250,34250,34250,34250,0
|
|
20240223,172700,32936281400,34250,34250,34250,34250,0
|
|
20240223,172600,32936281400,34250,34250,34250,34250,0
|
|
20240223,172500,32936281400,34250,34250,34250,34250,0
|
|
20240223,172400,32936281400,34250,34250,34250,34250,0
|
|
20240223,172300,32936281400,34250,34250,34250,34250,0
|
|
20240223,172200,32936281400,34250,34250,34250,34250,0
|
|
20240223,172100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,172000,32936281400,34250,34250,34250,34250,0
|
|
20240223,171900,32936281400,34250,34250,34250,34250,0
|
|
20240223,171800,32936281400,34250,34250,34250,34250,0
|
|
20240223,171700,32936281400,34250,34250,34250,34250,0
|
|
20240223,171600,32936281400,34250,34250,34250,34250,0
|
|
20240223,171500,32936281400,34250,34250,34250,34250,0
|
|
20240223,171400,32936281400,34250,34250,34250,34250,0
|
|
20240223,171300,32936281400,34250,34250,34250,34250,0
|
|
20240223,171200,32936281400,34250,34250,34250,34250,0
|
|
20240223,171100,32936281400,34250,34250,34250,34250,0
|
|
20240223,171000,32936281400,34250,34250,34250,34250,0
|
|
20240223,170900,32936281400,34250,34250,34250,34250,0
|
|
20240223,170800,32936281400,34250,34250,34250,34250,0
|
|
20240223,170700,32936281400,34250,34250,34250,34250,0
|
|
20240223,170600,32936281400,34250,34250,34250,34250,0
|
|
20240223,170500,32936281400,34250,34250,34250,34250,0
|
|
20240223,170400,32936281400,34250,34250,34250,34250,0
|
|
20240223,170300,32936281400,34250,34250,34250,34250,0
|
|
20240223,170200,32936281400,34250,34250,34250,34250,0
|
|
20240223,170100,32936281400,34250,34250,34250,34250,0
|
|
20240223,170000,32936281400,34250,34250,34250,34250,0
|
|
20240223,165900,32936281400,34250,34250,34250,34250,0
|
|
20240223,165800,32936281400,34250,34250,34250,34250,0
|
|
20240223,165700,32936281400,34250,34250,34250,34250,0
|
|
20240223,165600,32936281400,34250,34250,34250,34250,0
|
|
20240223,165500,32936281400,34250,34250,34250,34250,0
|
|
20240223,165400,32936281400,34250,34250,34250,34250,0
|
|
20240223,165300,32936281400,34250,34250,34250,34250,0
|
|
20240223,165200,32936281400,34250,34250,34250,34250,0
|
|
20240223,165100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,165000,32936281400,34250,34250,34250,34250,0
|
|
20240223,164900,32936281400,34250,34250,34250,34250,0
|
|
20240223,164800,32936281400,34250,34250,34250,34250,0
|
|
20240223,164700,32936281400,34250,34250,34250,34250,0
|
|
20240223,164600,32936281400,34250,34250,34250,34250,0
|
|
20240223,164500,32936281400,34250,34250,34250,34250,0
|
|
20240223,164400,32936281400,34250,34250,34250,34250,0
|
|
20240223,164300,32936281400,34250,34250,34250,34250,0
|
|
20240223,164200,32936281400,34250,34250,34250,34250,0
|
|
20240223,164100,32936281400,34250,34250,34250,34250,0
|
|
20240223,164000,32936281400,34250,34250,34250,34250,0
|
|
20240223,163900,32936281400,34250,34250,34250,34250,0
|
|
20240223,163800,32936281400,34250,34250,34250,34250,0
|
|
20240223,163700,32936281400,34250,34250,34250,34250,0
|
|
20240223,163600,32936281400,34250,34250,34250,34250,0
|
|
20240223,163500,32936281400,34250,34250,34250,34250,0
|
|
20240223,163400,32936281400,34250,34250,34250,34250,0
|
|
20240223,163300,32936281400,34250,34250,34250,34250,0
|
|
20240223,163200,32936281400,34250,34250,34250,34250,0
|
|
20240223,163100,32936281400,34250,34250,34250,34250,0
|
|
20240223,163000,32936281400,34250,34250,34250,34250,0
|
|
20240223,162900,32936281400,34250,34250,34250,34250,0
|
|
20240223,162800,32936281400,34250,34250,34250,34250,0
|
|
20240223,162700,32936281400,34250,34250,34250,34250,0
|
|
20240223,162600,32936281400,34250,34250,34250,34250,0
|
|
20240223,162500,32936281400,34250,34250,34250,34250,0
|
|
20240223,162400,32936281400,34250,34250,34250,34250,0
|
|
20240223,162300,32936281400,34250,34250,34250,34250,0
|
|
20240223,162200,32936281400,34250,34250,34250,34250,0
|
|
20240223,162100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,162000,32936281400,34250,34250,34250,34250,0
|
|
20240223,161900,32936281400,34250,34250,34250,34250,0
|
|
20240223,161800,32936281400,34250,34250,34250,34250,0
|
|
20240223,161700,32936281400,34250,34250,34250,34250,0
|
|
20240223,161600,32936281400,34250,34250,34250,34250,0
|
|
20240223,161500,32936281400,34250,34250,34250,34250,0
|
|
20240223,161400,32936281400,34250,34250,34250,34250,0
|
|
20240223,161300,32936281400,34250,34250,34250,34250,0
|
|
20240223,161200,32936281400,34250,34250,34250,34250,0
|
|
20240223,161100,32936281400,34250,34250,34250,34250,0
|
|
20240223,161000,32936281400,34250,34250,34250,34250,0
|
|
20240223,160900,32936281400,34250,34250,34250,34250,0
|
|
20240223,160800,32936281400,34250,34250,34250,34250,0
|
|
20240223,160700,32936281400,34250,34250,34250,34250,0
|
|
20240223,160600,32936281400,34250,34250,34250,34250,0
|
|
20240223,160500,32936281400,34250,34250,34250,34250,0
|
|
20240223,160400,32936281400,34250,34250,34250,34250,0
|
|
20240223,160300,32936281400,34250,34250,34250,34250,0
|
|
20240223,160200,32936281400,34250,34250,34250,34250,0
|
|
20240223,160100,32936281400,34250,34250,34250,34250,0
|
|
20240223,160000,32936281400,34250,34250,34250,34250,0
|
|
20240223,155900,32936281400,34250,34250,34250,34250,0
|
|
20240223,155800,32936281400,34250,34250,34250,34250,0
|
|
20240223,155700,32936281400,34250,34250,34250,34250,0
|
|
20240223,155600,32936281400,34250,34250,34250,34250,0
|
|
20240223,155500,32936281400,34250,34250,34250,34250,0
|
|
20240223,155400,32936281400,34250,34250,34250,34250,0
|
|
20240223,155300,32936281400,34250,34250,34250,34250,0
|
|
20240223,155200,32936281400,34250,34250,34250,34250,0
|
|
20240223,155100,32936281400,34250,34250,34250,34250,8026
|
|
20240223,155000,32936281400,34250,34250,34250,34250,0
|
|
20240223,154900,32936281400,34250,34250,34250,34250,0
|
|
20240223,154800,32936281400,34250,34250,34250,34250,0
|
|
20240223,154700,32936281400,34250,34250,34250,34250,0
|
|
20240223,154600,32936281400,34250,34250,34250,34250,0
|
|
20240223,154500,32936281400,34250,34250,34250,34250,0
|
|
20240223,154400,32936281400,34250,34250,34250,34250,0
|
|
20240223,154300,32936281400,34250,34250,34250,34250,0
|
|
20240223,154200,32936281400,34250,34250,34250,34250,0
|
|
20240223,154100,32936281400,34250,34250,34250,34250,0
|
|
20240223,154000,32936281400,34250,34250,34250,34250,0
|
|
20240223,153900,32936281400,34250,34250,34250,34250,0
|
|
20240223,153800,32936281400,34250,34250,34250,34250,0
|
|
20240223,153700,32936281400,34250,34250,34250,34250,0
|
|
20240223,153600,32936281400,34250,34250,34250,34250,0
|
|
20240223,153500,32936281400,34250,34250,34250,34250,0
|
|
20240223,153400,32936281400,34250,34250,34250,34250,0
|
|
20240223,153300,32936281400,34250,34250,34250,34250,0
|
|
20240223,153200,32936281400,34250,34250,34250,34250,0
|
|
20240223,153100,32936281400,34250,34250,34250,34250,0
|
|
20240223,153000,32936281400,34250,34250,34250,34250,8026
|
|
20240223,152900,32661390900,34450,34450,34450,34450,0
|
|
20240223,152800,32661390900,34450,34450,34450,34450,0
|
|
20240223,152700,32661390900,34450,34450,34450,34450,0
|
|
20240223,152600,32661390900,34450,34450,34450,34450,0
|
|
20240223,152500,32661390900,34450,34450,34450,34450,0
|
|
20240223,152400,32661390900,34450,34450,34450,34450,0
|
|
20240223,152300,32661390900,34450,34450,34450,34450,0
|
|
20240223,152200,32661390900,34450,34450,34450,34450,0
|
|
20240223,152100,32661390900,34450,34450,34450,34450,0
|
|
20240223,152000,32661390900,34450,34450,34450,34450,0
|
|
20240223,151900,32661390900,34450,34500,34500,34400,1690
|
|
20240223,151800,32603218250,34450,34550,34550,34450,557
|
|
20240223,151700,32583991550,34550,34550,34550,34500,393
|
|
20240223,151600,32570429850,34550,34500,34600,34450,751
|
|
20240223,151500,32544505300,34500,34600,34600,34450,609
|
|
20240223,151400,32523484450,34550,34600,34600,34550,595
|
|
20240223,151300,32502905000,34550,34550,34550,34500,685
|
|
20240223,151200,32479250750,34550,34550,34600,34500,873
|
|
20240223,151100,32449114300,34600,34500,34600,34450,854
|
|
20240223,151000,32419650700,34500,34400,34500,34350,4484
|
|
20240223,150900,32265391950,34450,34450,34500,34350,371
|
|
20240223,150800,32252620350,34300,34450,34450,34300,2962
|
|
20240223,150700,32150781550,34450,34500,34500,34400,665
|
|
20240223,150600,32127870850,34450,34450,34500,34450,299
|
|
20240223,150500,32117561500,34450,34500,34500,34400,374
|
|
20240223,150400,32104672600,34500,34500,34500,34450,504
|
|
20240223,150300,32087287550,34550,34550,34550,34500,1074
|
|
20240223,150200,32050217000,34550,34550,34600,34500,588
|
|
20240223,150100,32029908900,34600,34600,34650,34500,1726
|
|
20240223,150000,31970235100,34600,34450,34600,34400,768
|
|
20240223,145900,31943729300,34500,34500,34600,34450,731
|
|
20240223,145800,31918521600,34500,34450,34600,34450,984
|
|
20240223,145700,31884590650,34450,34550,34600,34450,1711
|
|
20240223,145600,31825535250,34550,34550,34550,34450,3745
|
|
20240223,145500,31696320050,34550,34650,34650,34500,1093
|
|
20240223,145400,31658528600,34650,34600,34700,34600,1195
|
|
20240223,145300,31617129050,34600,34750,34750,34600,1117
|
|
20240223,145200,31578412000,34750,34750,34800,34700,458
|
|
20240223,145100,31562496700,34750,34700,34850,34650,885
|
|
20240223,145000,31531777800,34700,34850,34850,34700,2651
|
|
20240223,144900,31439709150,34900,34850,34900,34850,761
|
|
20240223,144800,31413164750,34850,35000,35050,34850,1493
|
|
20240223,144700,31360954000,34950,35050,35050,34850,2240
|
|
20240223,144600,31282592150,35050,34550,35200,34500,30563
|
|
20240223,144500,30215732450,34550,34550,34600,34500,316
|
|
20240223,144400,30204813600,34550,34600,34600,34550,1356
|
|
20240223,144300,30157951000,34650,34650,34650,34550,676
|
|
20240223,144200,30134543650,34650,34600,34650,34550,1661
|
|
20240223,144100,30077069750,34600,34550,34600,34500,830
|
|
20240223,144000,30048374200,34550,34550,34550,34500,645
|
|
20240223,143900,30026090800,34550,34500,34550,34500,303
|
|
20240223,143800,30015622400,34500,34500,34550,34500,1087
|
|
20240223,143700,29978085800,34500,34500,34500,34450,342
|
|
20240223,143600,29966292000,34500,34500,34500,34450,251
|
|
20240223,143500,29957637250,34500,34500,34500,34400,2133
|
|
20240223,143400,29884153050,34500,34500,34500,34450,244
|
|
20240223,143300,29875735100,34500,34500,34500,34450,375
|
|
20240223,143200,29862800050,34450,34450,34500,34450,870
|
|
20240223,143100,29832800300,34500,34600,34600,34500,366
|
|
20240223,143000,29820159050,34600,34500,34600,34450,708
|
|
20240223,142900,29795692450,34600,34550,34600,34500,1831
|
|
20240223,142800,29732426000,34600,34600,34600,34500,1049
|
|
20240223,142700,29696184350,34550,34600,34600,34550,487
|
|
20240223,142600,29679339350,34600,34600,34600,34550,200
|
|
20240223,142500,29672419900,34600,34600,34600,34550,432
|
|
20240223,142400,29657474550,34550,34550,34600,34550,1261
|
|
20240223,142300,29613888550,34600,34600,34600,34550,513
|
|
20240223,142200,29596140050,34600,34550,34600,34500,2856
|
|
20240223,142100,29497474400,34550,34550,34550,34500,556
|
|
20240223,142000,29478270500,34550,34550,34550,34450,604
|
|
20240223,141900,29457412950,34500,34500,34550,34450,1802
|
|
20240223,141800,29395244700,34500,34550,34550,34450,193
|
|
20240223,141700,29388586600,34550,34500,34550,34500,862
|
|
20240223,141600,29358843850,34500,34500,34500,34450,573
|
|
20240223,141500,29339075500,34500,34500,34500,34450,169
|
|
20240223,141400,29333245100,34500,34550,34550,34400,258
|
|
20240223,141300,29324338200,34550,34500,34550,34450,1084
|
|
20240223,141200,29286937700,34500,34450,34500,34450,172
|
|
20240223,141100,29281007350,34450,34400,34500,34400,4560
|
|
20240223,141000,29123977950,34300,34350,34400,34300,916
|
|
20240223,140900,29092504800,34350,34350,34400,34300,492
|
|
20240223,140800,29075601800,34300,34400,34400,34300,1153
|
|
20240223,140700,29036006300,34400,34400,34400,34350,285
|
|
20240223,140600,29026204850,34400,34350,34400,34300,495
|
|
20240223,140500,29009194900,34350,34300,34350,34250,3452
|
|
20240223,140400,28890921450,34250,34350,34400,34250,971
|
|
20240223,140300,28857600950,34350,34300,34400,34300,587
|
|
20240223,140200,28837448350,34300,34350,34400,34300,277
|
|
20240223,140100,28827925950,34400,34350,34400,34350,1372
|
|
20240223,140000,28780790700,34350,34450,34450,34350,1015
|
|
20240223,135900,28745859400,34400,34500,34500,34400,636
|
|
20240223,135800,28723941400,34500,34450,34500,34400,1405
|
|
20240223,135700,28675538950,34450,34500,34500,34400,793
|
|
20240223,135600,28648248800,34500,34450,34500,34400,581
|
|
20240223,135500,28628231800,34450,34450,34500,34400,695
|
|
20240223,135400,28604275550,34500,34500,34500,34400,688
|
|
20240223,135300,28580569650,34500,34500,34500,34400,1143
|
|
20240223,135200,28541184400,34500,34500,34550,34450,547
|
|
20240223,135100,28522321900,34500,34550,34550,34400,441
|
|
20240223,135000,28507113500,34550,34450,34550,34400,611
|
|
20240223,134900,28486035700,34500,34350,34500,34350,1810
|
|
20240223,134800,28423744500,34400,34400,34400,34350,466
|
|
20240223,134700,28407715100,34400,34350,34450,34300,281
|
|
20240223,134600,28398047600,34350,34400,34450,34300,1299
|
|
20240223,134500,28353402700,34450,34550,34600,34400,761
|
|
20240223,134400,28327158850,34550,34600,34600,34500,533
|
|
20240223,134300,28308757900,34600,34650,34650,34550,1566
|
|
20240223,134200,28254618250,34650,34650,34650,34550,701
|
|
20240223,134100,28230354850,34650,34650,34650,34600,1680
|
|
20240223,134000,28172182000,34650,34600,34700,34600,1563
|
|
20240223,133900,28118029950,34650,34650,34650,34600,606
|
|
20240223,133800,28097037650,34650,34650,34650,34600,1499
|
|
20240223,133700,28045108250,34650,34600,34650,34550,1622
|
|
20240223,133600,27988992200,34600,34600,34650,34550,2215
|
|
20240223,133500,27912354550,34600,34450,34600,34400,2023
|
|
20240223,133400,27842576350,34400,34350,34400,34300,1189
|
|
20240223,133300,27801728550,34350,34300,34350,34300,566
|
|
20240223,133200,27782294900,34300,34350,34450,34300,1897
|
|
20240223,133100,27717112450,34400,34400,34400,34350,153
|
|
20240223,133000,27711854400,34400,34350,34400,34300,293
|
|
20240223,132900,27701790500,34400,34400,34400,34400,55
|
|
20240223,132800,27699898500,34400,34350,34400,34300,597
|
|
20240223,132700,27679390450,34350,34350,34400,34250,1377
|
|
20240223,132600,27632197350,34400,34400,34400,34350,204
|
|
20240223,132500,27625181850,34400,34400,34450,34350,780
|
|
20240223,132400,27598339200,34400,34450,34450,34400,264
|
|
20240223,132300,27589245500,34450,34500,34500,34400,274
|
|
20240223,132200,27579807550,34500,34500,34500,34450,267
|
|
20240223,132100,27570596100,34500,34500,34500,34400,737
|
|
20240223,132000,27545196450,34450,34500,34500,34450,72
|
|
20240223,131900,27542714650,34450,34500,34500,34450,1518
|
|
20240223,131800,27490375300,34500,34500,34500,34450,475
|
|
20240223,131700,27473995650,34500,34550,34550,34450,676
|
|
20240223,131600,27450668800,34550,34550,34550,34500,741
|
|
20240223,131500,27425094000,34550,34550,34550,34450,772
|
|
20240223,131400,27398465800,34550,34600,34600,34500,1640
|
|
20240223,131300,27341858850,34600,34600,34600,34550,555
|
|
20240223,131200,27322670200,34600,34550,34600,34550,760
|
|
20240223,131100,27296388550,34550,34600,34600,34550,841
|
|
20240223,131000,27267310750,34600,34550,34650,34550,515
|
|
20240223,130900,27249488000,34550,34550,34600,34500,488
|
|
20240223,130800,27232629050,34600,34600,34650,34400,2418
|
|
20240223,130700,27149051200,34650,34550,34650,34550,4195
|
|
20240223,130600,27003822350,34550,34400,34550,34350,2042
|
|
20240223,130500,26933471600,34350,34350,34350,34300,414
|
|
20240223,130400,26919250750,34350,34400,34400,34300,107
|
|
20240223,130300,26915575150,34400,34350,34400,34300,390
|
|
20240223,130200,26902181400,34350,34300,34350,34300,931
|
|
20240223,130100,26870239700,34300,34250,34300,34250,1551
|
|
20240223,130000,26817115650,34250,34200,34250,34200,161
|
|
20240223,125900,26811608600,34200,34250,34250,34200,101
|
|
20240223,125800,26808151050,34250,34250,34250,34200,43
|
|
20240223,125700,26806678400,34200,34200,34250,34100,1880
|
|
20240223,125600,26742433950,34150,34300,34300,34150,101
|
|
20240223,125500,26738983000,34300,34150,34300,34150,100
|
|
20240223,125400,26735553750,34150,34150,34300,34150,295
|
|
20240223,125300,26725459700,34150,34200,34250,34150,701
|
|
20240223,125200,26701488800,34250,34150,34250,34150,2882
|
|
20240223,125100,26602977650,34200,34250,34250,34200,330
|
|
20240223,125000,26591688000,34250,34250,34300,34200,44
|
|
20240223,124900,26590180800,34300,34200,34300,34200,403
|
|
20240223,124800,26576385500,34250,34150,34250,34150,1570
|
|
20240223,124700,26522720600,34200,34150,34200,34150,1074
|
|
20240223,124600,26486027450,34200,34150,34200,34100,90
|
|
20240223,124500,26482953950,34200,34100,34200,34100,112
|
|
20240223,124400,26479131900,34100,34150,34150,34100,1551
|
|
20240223,124300,26426180750,34150,34150,34200,34150,247
|
|
20240223,124200,26417744150,34150,34200,34200,34150,683
|
|
20240223,124100,26394418550,34150,34150,34150,34050,1644
|
|
20240223,124000,26338326300,34150,34150,34150,34100,1673
|
|
20240223,123900,26281260700,34150,34300,34300,34150,4645
|
|
20240223,123800,26122370300,34250,34350,34350,34250,2397
|
|
20240223,123700,26040167950,34350,34350,34400,34350,452
|
|
20240223,123600,26024640400,34350,34400,34400,34350,354
|
|
20240223,123500,26012462850,34400,34350,34400,34350,1271
|
|
20240223,123400,25968803700,34350,34400,34400,34350,1232
|
|
20240223,123300,25926484250,34400,34400,34400,34350,263
|
|
20240223,123200,25917437550,34350,34400,34400,34350,561
|
|
20240223,123100,25898159200,34350,34400,34400,34350,456
|
|
20240223,123000,25882478200,34400,34350,34400,34350,675
|
|
20240223,122900,25859277450,34450,34450,34450,34350,2011
|
|
20240223,122800,25790126050,34500,34450,34500,34450,228
|
|
20240223,122700,25782271050,34500,34450,34500,34400,566
|
|
20240223,122600,25762771200,34500,34500,34500,34450,12
|
|
20240223,122500,25762357550,34500,34550,34550,34500,1318
|
|
20240223,122400,25716822850,34500,34500,34550,34450,556
|
|
20240223,122300,25697657100,34550,34450,34600,34450,224
|
|
20240223,122200,25689936800,34550,34500,34550,34400,754
|
|
20240223,122100,25663962950,34500,34500,34550,34450,229
|
|
20240223,122000,25656061850,34600,34600,34650,34500,2527
|
|
20240223,121900,25568769950,34600,34600,34600,34600,434
|
|
20240223,121800,25553753550,34600,34550,34600,34550,198
|
|
20240223,121700,25546912400,34550,34450,34550,34450,847
|
|
20240223,121600,25517693500,34500,34500,34500,34450,134
|
|
20240223,121500,25513075900,34500,34500,34500,34450,155
|
|
20240223,121400,25507734900,34500,34450,34500,34400,112
|
|
20240223,121300,25503881150,34500,34400,34500,34400,772
|
|
20240223,121200,25477285550,34450,34350,34450,34350,2696
|
|
20240223,121100,25384559450,34400,34400,34450,34350,800
|
|
20240223,121000,25357043150,34400,34400,34450,34400,370
|
|
20240223,120900,25344314550,34450,34450,34450,34400,389
|
|
20240223,120800,25330919400,34450,34450,34450,34400,442
|
|
20240223,120700,25315714050,34450,34400,34450,34400,488
|
|
20240223,120600,25298920550,34400,34350,34450,34350,250
|
|
20240223,120500,25290310100,34350,34450,34500,34350,653
|
|
20240223,120400,25267860700,34500,34350,34500,34350,62
|
|
20240223,120300,25265729750,34450,34500,34500,34300,2904
|
|
20240223,120200,25165886600,34450,34550,34550,34450,177
|
|
20240223,120100,25159780300,34550,34500,34600,34450,348
|
|
20240223,120000,25147773750,34500,34350,34500,34300,745
|
|
20240223,115900,25122173050,34300,34450,34450,34300,1332
|
|
20240223,115800,25076398850,34400,34400,34500,34400,895
|
|
20240223,115700,25045599650,34450,34450,34450,34400,1828
|
|
20240223,115600,24982714300,34450,34500,34500,34450,1144
|
|
20240223,115500,24943302800,34450,34500,34500,34400,426
|
|
20240223,115400,24928630200,34450,34450,34500,34400,795
|
|
20240223,115300,24901244450,34450,34500,34600,34450,851
|
|
20240223,115200,24871886200,34450,34450,34500,34450,818
|
|
20240223,115100,24843705850,34450,34500,34500,34450,563
|
|
20240223,115000,24824298550,34500,34550,34550,34500,697
|
|
20240223,114900,24800251650,34550,34450,34550,34450,215
|
|
20240223,114800,24792833300,34550,34500,34600,34450,3577
|
|
20240223,114700,24669501400,34500,34650,34650,34500,1978
|
|
20240223,114600,24601155600,34650,34650,34650,34650,40
|
|
20240223,114500,24599769600,34650,34650,34650,34550,493
|
|
20240223,114400,24582702100,34600,34600,34600,34500,966
|
|
20240223,114300,24549305550,34600,34550,34600,34500,364
|
|
20240223,114200,24536745950,34600,34600,34650,34600,1265
|
|
20240223,114100,24492976700,34600,34600,34650,34500,726
|
|
20240223,114000,24467862250,34650,34600,34650,34550,972
|
|
20240223,113900,24434230000,34650,34650,34650,34600,436
|
|
20240223,113800,24419129100,34650,34600,34650,34550,884
|
|
20240223,113700,24388516600,34650,34700,34700,34550,3075
|
|
20240223,113600,24282078750,34700,34700,34700,34650,504
|
|
20240223,113500,24264591200,34750,34700,34750,34650,773
|
|
20240223,113400,24237770350,34700,34650,34700,34650,966
|
|
20240223,113300,24204252700,34650,34650,34700,34600,956
|
|
20240223,113200,24171118000,34700,34700,34700,34650,729
|
|
20240223,113100,24145854500,34700,34750,34750,34650,3828
|
|
20240223,113000,24013110700,34700,34750,34750,34700,1039
|
|
20240223,112900,23977008800,34750,34700,34750,34700,515
|
|
20240223,112800,23959129000,34700,34700,34700,34650,2717
|
|
20240223,112700,23864870750,34650,34650,34650,34600,1136
|
|
20240223,112600,23825511100,34650,34650,34650,34600,1199
|
|
20240223,112500,23783966350,34650,34650,34650,34600,983
|
|
20240223,112400,23749905450,34650,34600,34700,34550,4480
|
|
20240223,112300,23594841950,34600,34500,34650,34450,3909
|
|
20240223,112200,23459742850,34500,34500,34500,34450,321
|
|
20240223,112100,23448670850,34500,34500,34500,34450,323
|
|
20240223,112000,23437535400,34500,34400,34500,34400,1796
|
|
20240223,111900,23375678400,34500,34450,34500,34400,657
|
|
20240223,111800,23353063250,34400,34400,34500,34400,757
|
|
20240223,111700,23326985000,34400,34400,34450,34350,244
|
|
20240223,111600,23318592950,34350,34400,34400,34300,1478
|
|
20240223,111500,23267861550,34400,34400,34450,34400,1069
|
|
20240223,111400,23231075400,34450,34450,34450,34400,300
|
|
20240223,111300,23220746200,34450,34450,34500,34450,589
|
|
20240223,111200,23200429150,34450,34450,34500,34400,3043
|
|
20240223,111100,23095596950,34450,34450,34450,34400,127
|
|
20240223,111000,23091224550,34400,34400,34500,34350,5785
|
|
20240223,110900,22892195250,34400,34400,34500,34350,2695
|
|
20240223,110800,22799438000,34350,34300,34400,34150,3377
|
|
20240223,110700,22683444400,34250,34200,34300,34150,285
|
|
20240223,110600,22673672950,34250,34200,34300,34200,1118
|
|
20240223,110500,22635379800,34200,34250,34250,34200,614
|
|
20240223,110400,22614374650,34250,34200,34250,34200,322
|
|
20240223,110300,22603355150,34250,34300,34300,34200,1263
|
|
20240223,110200,22560132150,34250,34300,34350,34250,1324
|
|
20240223,110100,22514741750,34300,34300,34350,34300,2157
|
|
20240223,110000,22440738100,34350,34300,34350,34250,1304
|
|
20240223,105900,22396010950,34300,34250,34350,34250,2950
|
|
20240223,105800,22294882100,34200,34150,34200,34150,972
|
|
20240223,105700,22261639800,34200,34200,34200,34150,310
|
|
20240223,105600,22251046450,34100,34100,34200,34100,2588
|
|
20240223,105500,22162627050,34100,34100,34100,34050,545
|
|
20240223,105400,22144053850,34100,34050,34100,34050,343
|
|
20240223,105300,22132372850,34100,34000,34100,33900,1535
|
|
20240223,105200,22080223600,34000,34050,34050,34000,1737
|
|
20240223,105100,22021139800,34000,34100,34100,34000,826
|
|
20240223,105000,21993014050,34100,34050,34100,34000,681
|
|
20240223,104900,21969835350,34050,34100,34100,34000,1168
|
|
20240223,104800,21930043100,34150,34000,34150,34000,1619
|
|
20240223,104700,21874808350,34000,33850,34000,33850,2479
|
|
20240223,104600,21790627750,33850,33900,33900,33850,425
|
|
20240223,104500,21776232400,33900,33800,33900,33750,2982
|
|
20240223,104400,21675379050,33800,33800,33800,33750,3185
|
|
20240223,104300,21567860850,33750,33850,33850,33750,4610
|
|
20240223,104200,21412108300,33900,33850,33900,33800,1509
|
|
20240223,104100,21361057850,33800,33800,33900,33800,762
|
|
20240223,104000,21335278400,33850,33850,33900,33800,719
|
|
20240223,103900,21310957800,33850,33800,33900,33800,6621
|
|
20240223,103800,21087127100,33800,33900,33900,33800,3701
|
|
20240223,103700,20961976150,33900,33950,33950,33850,3297
|
|
20240223,103600,20850218000,33950,33900,33950,33900,1229
|
|
20240223,103500,20808515650,33900,33850,33950,33850,2867
|
|
20240223,103400,20711301700,33850,33950,33950,33850,1411
|
|
20240223,103300,20663528200,33900,33850,33950,33800,5764
|
|
20240223,103200,20468413800,33800,33950,34000,33800,14238
|
|
20240223,103100,19986439150,33950,34000,34000,33950,6207
|
|
20240223,103000,19775468850,34000,34050,34100,34000,4816
|
|
20240223,102900,19611525850,34100,34100,34150,34050,1602
|
|
20240223,102800,19556892550,34050,34100,34150,34050,2812
|
|
20240223,102700,19461023550,34150,34150,34150,34100,4009
|
|
20240223,102600,19324237050,34150,34150,34200,34150,684
|
|
20240223,102500,19300875800,34150,34150,34200,34100,1183
|
|
20240223,102400,19260496350,34150,34200,34200,34100,6462
|
|
20240223,102300,19039762650,34200,34250,34250,34150,2113
|
|
20240223,102200,18967551350,34250,34200,34250,34150,1959
|
|
20240223,102100,18900540500,34200,34250,34250,34200,2030
|
|
20240223,102000,18831092900,34200,34300,34300,34200,1391
|
|
20240223,101900,18783449900,34250,34250,34300,34250,592
|
|
20240223,101800,18763173750,34250,34300,34300,34250,343
|
|
20240223,101700,18751416300,34300,34250,34300,34200,328
|
|
20240223,101600,18740181900,34300,34200,34300,34200,652
|
|
20240223,101500,18717862400,34200,34250,34300,34200,3460
|
|
20240223,101400,18599346950,34250,34250,34300,34200,3791
|
|
20240223,101300,18469509100,34350,34350,34350,34250,1492
|
|
20240223,101200,18418315900,34350,34300,34350,34300,815
|
|
20240223,101100,18390333500,34350,34350,34400,34300,759
|
|
20240223,101000,18364262550,34350,34400,34400,34300,585
|
|
20240223,100900,18344166150,34350,34200,34350,34200,1933
|
|
20240223,100800,18277939500,34200,34200,34200,34150,1456
|
|
20240223,100700,18228195900,34200,34150,34200,34150,1294
|
|
20240223,100600,18183958500,34150,34150,34200,34150,2057
|
|
20240223,100500,18113618800,34200,34200,34250,34150,2275
|
|
20240223,100400,18035816850,34200,34200,34250,34150,2924
|
|
20240223,100300,17935817250,34250,34200,34250,34200,1517
|
|
20240223,100200,17883901650,34200,34300,34300,34200,2620
|
|
20240223,100100,17794116750,34300,34250,34300,34250,828
|
|
20240223,100000,17765742000,34300,34400,34400,34300,2101
|
|
20240223,095900,17693645400,34450,34300,34450,34300,1194
|
|
20240223,095800,17652621650,34350,34400,34400,34300,491
|
|
20240223,095700,17635759500,34350,34400,34400,34350,1307
|
|
20240223,095600,17590861350,34500,34400,34500,34350,1108
|
|
20240223,095500,17552773550,34400,34350,34450,34350,3143
|
|
20240223,095400,17444668100,34400,34350,34400,34350,1176
|
|
20240223,095300,17404242000,34350,34450,34500,34350,2110
|
|
20240223,095200,17331598600,34500,34450,34550,34450,693
|
|
20240223,095100,17307717750,34450,34700,34700,34450,1774
|
|
20240223,095000,17246508750,34500,34650,34700,34500,2234
|
|
20240223,094900,17169293550,34600,34650,34650,34550,665
|
|
20240223,094800,17146268850,34650,34550,34650,34550,1347
|
|
20240223,094700,17099688000,34550,34650,34700,34500,2906
|
|
20240223,094600,16999204850,34650,34650,34700,34550,819
|
|
20240223,094500,16970852000,34750,34550,34750,34450,1168
|
|
20240223,094400,16930425250,34550,34500,34900,34400,2632
|
|
20240223,094300,16839257300,34550,34300,34550,34300,3940
|
|
20240223,094200,16703405900,34350,34250,34350,34150,2986
|
|
20240223,094100,16600963200,34200,34200,34200,34050,6723
|
|
20240223,094000,16371415350,34200,34200,34250,34200,2883
|
|
20240223,093900,16272799100,34250,34350,34400,34200,4637
|
|
20240223,093800,16114079600,34350,34450,34450,34200,8346
|
|
20240223,093700,15827698050,34400,34500,34600,34400,4219
|
|
20240223,093600,15682192450,34500,34500,34550,34300,6439
|
|
20240223,093500,15460638850,34500,34450,34550,34400,5657
|
|
20240223,093400,15265561600,34450,34450,34600,34400,6171
|
|
20240223,093300,15052906650,34450,34700,34700,34450,4158
|
|
20240223,093200,14909346800,34600,34600,34750,34500,3197
|
|
20240223,093100,14798685850,34650,34650,34700,34550,1701
|
|
20240223,093000,14739779250,34700,34550,34750,34500,4634
|
|
20240223,092900,14579517050,34550,34700,34800,34550,5337
|
|
20240223,092800,14394607600,34700,34650,34750,34550,1808
|
|
20240223,092700,14331971500,34600,34500,34700,34350,3281
|
|
20240223,092600,14218682100,34550,34600,34650,34400,8762
|
|
20240223,092500,13916391650,34600,34950,34950,34550,12230
|
|
20240223,092400,13491223900,35000,35100,35200,34950,1523
|
|
20240223,092300,13437808850,35050,34800,35100,34800,3995
|
|
20240223,092200,13298186800,34800,34950,35050,34800,6344
|
|
20240223,092100,13076712050,35000,35250,35300,34900,7227
|
|
20240223,092000,12822984300,35300,35250,35400,35200,6022
|
|
20240223,091900,12610640850,35200,35000,35250,35000,3081
|
|
20240223,091800,12502460550,35000,35000,35200,34800,5501
|
|
20240223,091700,12310132250,35000,35150,35150,34800,14437
|
|
20240223,091600,11805317650,35100,35400,35400,34900,30109
|
|
20240223,091500,10747488400,35400,35850,35850,35400,13421
|
|
20240223,091400,10270471150,35800,35900,36000,35700,9971
|
|
20240223,091300,9913628550,35900,36200,36200,35850,12765
|
|
20240223,091200,9453396650,36150,36350,36450,35950,13007
|
|
20240223,091100,8981876350,36300,35950,36450,35850,16935
|
|
20240223,091000,8369107950,35950,35700,36000,35700,5921
|
|
20240223,090900,8156682900,35800,35700,35950,35600,6661
|
|
20240223,090800,7918501350,35550,35500,35700,35450,8631
|
|
20240223,090700,7611717950,35450,35550,35600,35400,8828
|
|
20240223,090600,7298173900,35650,35800,35900,35500,10762
|
|
20240223,090500,6914414100,35800,35700,36000,35650,12728
|
|
20240223,090400,6458715750,35700,35800,35850,35400,26484
|
|
20240223,090300,5514805350,35800,36050,36050,35800,11299
|
|
20240223,090200,5109486200,36000,36100,36350,35800,25711
|
|
20240223,090100,4182128500,36100,36450,36600,36000,35163
|
|
20240223,090000,2906978950,36450,36350,36900,36300,79600
|