587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,184300,77283734000,37900,37900,37900,37900,0
|
|
20240221,184200,77283734000,37900,37900,37900,37900,0
|
|
20240221,184100,77283734000,37900,37900,37900,37900,0
|
|
20240221,184000,77283734000,37900,37900,37900,37900,0
|
|
20240221,183900,77283734000,37900,37900,37900,37900,0
|
|
20240221,183800,77283734000,37900,37900,37900,37900,0
|
|
20240221,183700,77283734000,37900,37900,37900,37900,0
|
|
20240221,183600,77283734000,37900,37900,37900,37900,0
|
|
20240221,183500,77283734000,37900,37900,37900,37900,0
|
|
20240221,183400,77283734000,37900,37900,37900,37900,0
|
|
20240221,183300,77283734000,37900,37900,37900,37900,0
|
|
20240221,183200,77283734000,37900,37900,37900,37900,0
|
|
20240221,183100,77283734000,37900,37900,37900,37900,0
|
|
20240221,183000,77283734000,37900,37900,37900,37900,0
|
|
20240221,182900,77283734000,37900,37900,37900,37900,0
|
|
20240221,182800,77283734000,37900,37900,37900,37900,0
|
|
20240221,182700,77283734000,37900,37900,37900,37900,0
|
|
20240221,182600,77283734000,37900,37900,37900,37900,0
|
|
20240221,182500,77283734000,37900,37900,37900,37900,0
|
|
20240221,182400,77283734000,37900,37900,37900,37900,0
|
|
20240221,182300,77283734000,37900,37900,37900,37900,0
|
|
20240221,182200,77283734000,37900,37900,37900,37900,0
|
|
20240221,182100,77283734000,37900,37900,37900,37900,0
|
|
20240221,182000,77283734000,37900,37900,37900,37900,0
|
|
20240221,181900,77283734000,37900,37900,37900,37900,0
|
|
20240221,181800,77283734000,37900,37900,37900,37900,0
|
|
20240221,181700,77283734000,37900,37900,37900,37900,0
|
|
20240221,181600,77283734000,37900,37900,37900,37900,0
|
|
20240221,181500,77283734000,37900,37900,37900,37900,0
|
|
20240221,181400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,181300,77283734000,37900,37900,37900,37900,0
|
|
20240221,181200,77283734000,37900,37900,37900,37900,0
|
|
20240221,181100,77283734000,37900,37900,37900,37900,0
|
|
20240221,181000,77283734000,37900,37900,37900,37900,0
|
|
20240221,180900,77283734000,37900,37900,37900,37900,0
|
|
20240221,180800,77283734000,37900,37900,37900,37900,0
|
|
20240221,180700,77283734000,37900,37900,37900,37900,0
|
|
20240221,180600,77283734000,37900,37900,37900,37900,0
|
|
20240221,180500,77283734000,37900,37900,37900,37900,0
|
|
20240221,180400,77283734000,37900,37900,37900,37900,0
|
|
20240221,180300,77283734000,37900,37900,37900,37900,0
|
|
20240221,180200,77283734000,37900,37900,37900,37900,0
|
|
20240221,180100,77283734000,37900,37900,37900,37900,0
|
|
20240221,180000,77283734000,37900,37900,37900,37900,0
|
|
20240221,175900,77283734000,37900,37900,37900,37900,0
|
|
20240221,175800,77283734000,37900,37900,37900,37900,0
|
|
20240221,175700,77283734000,37900,37900,37900,37900,0
|
|
20240221,175600,77283734000,37900,37900,37900,37900,0
|
|
20240221,175500,77283734000,37900,37900,37900,37900,0
|
|
20240221,175400,77283734000,37900,37900,37900,37900,0
|
|
20240221,175300,77283734000,37900,37900,37900,37900,0
|
|
20240221,175200,77283734000,37900,37900,37900,37900,0
|
|
20240221,175100,77283734000,37900,37900,37900,37900,0
|
|
20240221,175000,77283734000,37900,37900,37900,37900,0
|
|
20240221,174900,77283734000,37900,37900,37900,37900,0
|
|
20240221,174800,77283734000,37900,37900,37900,37900,0
|
|
20240221,174700,77283734000,37900,37900,37900,37900,0
|
|
20240221,174600,77283734000,37900,37900,37900,37900,0
|
|
20240221,174500,77283734000,37900,37900,37900,37900,0
|
|
20240221,174400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,174300,77283734000,37900,37900,37900,37900,0
|
|
20240221,174200,77283734000,37900,37900,37900,37900,0
|
|
20240221,174100,77283734000,37900,37900,37900,37900,0
|
|
20240221,174000,77283734000,37900,37900,37900,37900,0
|
|
20240221,173900,77283734000,37900,37900,37900,37900,0
|
|
20240221,173800,77283734000,37900,37900,37900,37900,0
|
|
20240221,173700,77283734000,37900,37900,37900,37900,0
|
|
20240221,173600,77283734000,37900,37900,37900,37900,0
|
|
20240221,173500,77283734000,37900,37900,37900,37900,0
|
|
20240221,173400,77283734000,37900,37900,37900,37900,0
|
|
20240221,173300,77283734000,37900,37900,37900,37900,0
|
|
20240221,173200,77283734000,37900,37900,37900,37900,0
|
|
20240221,173100,77283734000,37900,37900,37900,37900,0
|
|
20240221,173000,77283734000,37900,37900,37900,37900,0
|
|
20240221,172900,77283734000,37900,37900,37900,37900,0
|
|
20240221,172800,77283734000,37900,37900,37900,37900,0
|
|
20240221,172700,77283734000,37900,37900,37900,37900,0
|
|
20240221,172600,77283734000,37900,37900,37900,37900,0
|
|
20240221,172500,77283734000,37900,37900,37900,37900,0
|
|
20240221,172400,77283734000,37900,37900,37900,37900,0
|
|
20240221,172300,77283734000,37900,37900,37900,37900,0
|
|
20240221,172200,77283734000,37900,37900,37900,37900,0
|
|
20240221,172100,77283734000,37900,37900,37900,37900,0
|
|
20240221,172000,77283734000,37900,37900,37900,37900,0
|
|
20240221,171900,77283734000,37900,37900,37900,37900,0
|
|
20240221,171800,77283734000,37900,37900,37900,37900,0
|
|
20240221,171700,77283734000,37900,37900,37900,37900,0
|
|
20240221,171600,77283734000,37900,37900,37900,37900,0
|
|
20240221,171500,77283734000,37900,37900,37900,37900,0
|
|
20240221,171400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,171300,77283734000,37900,37900,37900,37900,0
|
|
20240221,171200,77283734000,37900,37900,37900,37900,0
|
|
20240221,171100,77283734000,37900,37900,37900,37900,0
|
|
20240221,171000,77283734000,37900,37900,37900,37900,0
|
|
20240221,170900,77283734000,37900,37900,37900,37900,0
|
|
20240221,170800,77283734000,37900,37900,37900,37900,0
|
|
20240221,170700,77283734000,37900,37900,37900,37900,0
|
|
20240221,170600,77283734000,37900,37900,37900,37900,0
|
|
20240221,170500,77283734000,37900,37900,37900,37900,0
|
|
20240221,170400,77283734000,37900,37900,37900,37900,0
|
|
20240221,170300,77283734000,37900,37900,37900,37900,0
|
|
20240221,170200,77283734000,37900,37900,37900,37900,0
|
|
20240221,170100,77283734000,37900,37900,37900,37900,0
|
|
20240221,170000,77283734000,37900,37900,37900,37900,0
|
|
20240221,165900,77283734000,37900,37900,37900,37900,0
|
|
20240221,165800,77283734000,37900,37900,37900,37900,0
|
|
20240221,165700,77283734000,37900,37900,37900,37900,0
|
|
20240221,165600,77283734000,37900,37900,37900,37900,0
|
|
20240221,165500,77283734000,37900,37900,37900,37900,0
|
|
20240221,165400,77283734000,37900,37900,37900,37900,0
|
|
20240221,165300,77283734000,37900,37900,37900,37900,0
|
|
20240221,165200,77283734000,37900,37900,37900,37900,0
|
|
20240221,165100,77283734000,37900,37900,37900,37900,0
|
|
20240221,165000,77283734000,37900,37900,37900,37900,0
|
|
20240221,164900,77283734000,37900,37900,37900,37900,0
|
|
20240221,164800,77283734000,37900,37900,37900,37900,0
|
|
20240221,164700,77283734000,37900,37900,37900,37900,0
|
|
20240221,164600,77283734000,37900,37900,37900,37900,0
|
|
20240221,164500,77283734000,37900,37900,37900,37900,0
|
|
20240221,164400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,164300,77283734000,37900,37900,37900,37900,0
|
|
20240221,164200,77283734000,37900,37900,37900,37900,0
|
|
20240221,164100,77283734000,37900,37900,37900,37900,0
|
|
20240221,164000,77283734000,37900,37900,37900,37900,0
|
|
20240221,163900,77283734000,37900,37900,37900,37900,0
|
|
20240221,163800,77283734000,37900,37900,37900,37900,0
|
|
20240221,163700,77283734000,37900,37900,37900,37900,0
|
|
20240221,163600,77283734000,37900,37900,37900,37900,0
|
|
20240221,163500,77283734000,37900,37900,37900,37900,0
|
|
20240221,163400,77283734000,37900,37900,37900,37900,0
|
|
20240221,163300,77283734000,37900,37900,37900,37900,0
|
|
20240221,163200,77283734000,37900,37900,37900,37900,0
|
|
20240221,163100,77283734000,37900,37900,37900,37900,0
|
|
20240221,163000,77283734000,37900,37900,37900,37900,0
|
|
20240221,162900,77283734000,37900,37900,37900,37900,0
|
|
20240221,162800,77283734000,37900,37900,37900,37900,0
|
|
20240221,162700,77283734000,37900,37900,37900,37900,0
|
|
20240221,162600,77283734000,37900,37900,37900,37900,0
|
|
20240221,162500,77283734000,37900,37900,37900,37900,0
|
|
20240221,162400,77283734000,37900,37900,37900,37900,0
|
|
20240221,162300,77283734000,37900,37900,37900,37900,0
|
|
20240221,162200,77283734000,37900,37900,37900,37900,0
|
|
20240221,162100,77283734000,37900,37900,37900,37900,0
|
|
20240221,162000,77283734000,37900,37900,37900,37900,0
|
|
20240221,161900,77283734000,37900,37900,37900,37900,0
|
|
20240221,161800,77283734000,37900,37900,37900,37900,0
|
|
20240221,161700,77283734000,37900,37900,37900,37900,0
|
|
20240221,161600,77283734000,37900,37900,37900,37900,0
|
|
20240221,161500,77283734000,37900,37900,37900,37900,0
|
|
20240221,161400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,161300,77283734000,37900,37900,37900,37900,0
|
|
20240221,161200,77283734000,37900,37900,37900,37900,0
|
|
20240221,161100,77283734000,37900,37900,37900,37900,0
|
|
20240221,161000,77283734000,37900,37900,37900,37900,0
|
|
20240221,160900,77283734000,37900,37900,37900,37900,0
|
|
20240221,160800,77283734000,37900,37900,37900,37900,0
|
|
20240221,160700,77283734000,37900,37900,37900,37900,0
|
|
20240221,160600,77283734000,37900,37900,37900,37900,0
|
|
20240221,160500,77283734000,37900,37900,37900,37900,0
|
|
20240221,160400,77283734000,37900,37900,37900,37900,0
|
|
20240221,160300,77283734000,37900,37900,37900,37900,0
|
|
20240221,160200,77283734000,37900,37900,37900,37900,0
|
|
20240221,160100,77283734000,37900,37900,37900,37900,0
|
|
20240221,160000,77283734000,37900,37900,37900,37900,0
|
|
20240221,155900,77283734000,37900,37900,37900,37900,0
|
|
20240221,155800,77283734000,37900,37900,37900,37900,0
|
|
20240221,155700,77283734000,37900,37900,37900,37900,0
|
|
20240221,155600,77283734000,37900,37900,37900,37900,0
|
|
20240221,155500,77283734000,37900,37900,37900,37900,0
|
|
20240221,155400,77283734000,37900,37900,37900,37900,0
|
|
20240221,155300,77283734000,37900,37900,37900,37900,0
|
|
20240221,155200,77283734000,37900,37900,37900,37900,0
|
|
20240221,155100,77283734000,37900,37900,37900,37900,0
|
|
20240221,155000,77283734000,37900,37900,37900,37900,0
|
|
20240221,154900,77283734000,37900,37900,37900,37900,0
|
|
20240221,154800,77283734000,37900,37900,37900,37900,0
|
|
20240221,154700,77283734000,37900,37900,37900,37900,0
|
|
20240221,154600,77283734000,37900,37900,37900,37900,0
|
|
20240221,154500,77283734000,37900,37900,37900,37900,0
|
|
20240221,154400,77283734000,37900,37900,37900,37900,19991
|
|
20240221,154300,77283734000,37900,37900,37900,37900,0
|
|
20240221,154200,77283734000,37900,37900,37900,37900,0
|
|
20240221,154100,77283734000,37900,37900,37900,37900,0
|
|
20240221,154000,77283734000,37900,37900,37900,37900,0
|
|
20240221,153900,77283734000,37900,37900,37900,37900,0
|
|
20240221,153800,77283734000,37900,37900,37900,37900,0
|
|
20240221,153700,77283734000,37900,37900,37900,37900,0
|
|
20240221,153600,77283734000,37900,37900,37900,37900,0
|
|
20240221,153500,77283734000,37900,37900,37900,37900,0
|
|
20240221,153400,77283734000,37900,37900,37900,37900,0
|
|
20240221,153300,77283734000,37900,37900,37900,37900,0
|
|
20240221,153200,77283734000,37900,37900,37900,37900,0
|
|
20240221,153100,77283734000,37900,37900,37900,37900,0
|
|
20240221,153000,77283734000,37900,37900,37900,37900,19991
|
|
20240221,152900,76526075100,37900,37900,37900,37900,0
|
|
20240221,152800,76526075100,37900,37900,37900,37900,0
|
|
20240221,152700,76526075100,37900,37900,37900,37900,0
|
|
20240221,152600,76526075100,37900,37900,37900,37900,0
|
|
20240221,152500,76526075100,37900,37900,37900,37900,0
|
|
20240221,152400,76526075100,37900,37900,37900,37900,0
|
|
20240221,152300,76526075100,37900,37900,37900,37900,0
|
|
20240221,152200,76526075100,37900,37900,37900,37900,0
|
|
20240221,152100,76526075100,37900,37900,37900,37900,0
|
|
20240221,152000,76526075100,37900,37900,37900,37900,0
|
|
20240221,151900,76526075100,37900,37900,38000,37850,4351
|
|
20240221,151800,76361058050,37850,37900,38000,37800,7757
|
|
20240221,151700,76067153850,37800,38000,38000,37800,9760
|
|
20240221,151600,75697089800,37950,38100,38100,37950,4342
|
|
20240221,151500,75531979900,38000,38100,38150,37950,7724
|
|
20240221,151400,75238172700,38050,38100,38150,38050,5155
|
|
20240221,151300,75041875550,38150,38150,38200,38100,4432
|
|
20240221,151200,74872776750,38100,38200,38200,38100,5609
|
|
20240221,151100,74658856450,38150,38200,38300,38000,7689
|
|
20240221,151000,74365955200,38300,38450,38450,38250,6264
|
|
20240221,150900,74125869650,38400,38400,38500,38350,4180
|
|
20240221,150800,73965412850,38400,38350,38400,38250,6486
|
|
20240221,150700,73716766100,38300,38500,38600,38300,9340
|
|
20240221,150600,73357541250,38550,38350,38550,38300,13894
|
|
20240221,150500,72823325300,38350,38000,38400,37950,15245
|
|
20240221,150400,72240579550,38000,38000,38050,37800,8089
|
|
20240221,150300,71933702650,38000,37750,38000,37750,7949
|
|
20240221,150200,71632286950,37800,37700,37850,37700,4933
|
|
20240221,150100,71445894050,37750,37850,37900,37700,3066
|
|
20240221,150000,71330206150,37850,37750,37900,37700,5475
|
|
20240221,145900,71123200650,37800,37750,37950,37650,4521
|
|
20240221,145800,70952573550,37750,37950,38050,37750,7422
|
|
20240221,145700,70671283800,38000,37950,38000,37850,10889
|
|
20240221,145600,70258155800,37900,37500,37900,37450,6223
|
|
20240221,145500,70023482450,37500,37300,37550,37200,7661
|
|
20240221,145400,69737592400,37300,37550,37600,37200,11448
|
|
20240221,145300,69309724500,37600,37950,38150,37550,17258
|
|
20240221,145200,68656367900,37950,37550,37950,37500,9833
|
|
20240221,145100,68285679700,37500,37600,37750,37500,12673
|
|
20240221,145000,67809241800,37650,38000,38000,37600,13601
|
|
20240221,144900,67295546800,38000,38250,38350,37600,19807
|
|
20240221,144800,66541940500,38250,38250,38400,38200,10277
|
|
20240221,144700,66148771150,38250,38100,38550,38100,19593
|
|
20240221,144600,65397383800,38150,38150,38200,37650,28828
|
|
20240221,144500,64302300950,38150,38450,38450,38150,23140
|
|
20240221,144400,63414912000,38450,38650,38700,38450,18183
|
|
20240221,144300,62714836650,38650,38550,38800,38550,11219
|
|
20240221,144200,62280954700,38550,38700,38700,38550,5179
|
|
20240221,144100,62080907850,38700,38600,38800,38550,8291
|
|
20240221,144000,61760470300,38550,38850,38950,38550,24917
|
|
20240221,143900,60797527500,38700,38850,38950,38650,23422
|
|
20240221,143800,59889461650,38850,38900,39000,38750,15046
|
|
20240221,143700,59304617100,38850,38350,38950,38300,19031
|
|
20240221,143600,58568721150,38350,38350,38700,38200,28777
|
|
20240221,143500,57460677400,38350,38850,38950,38250,28168
|
|
20240221,143400,56371349500,38800,39200,39250,38700,54596
|
|
20240221,143300,54239724250,39200,39100,39250,38900,40076
|
|
20240221,143200,52671534250,39050,38900,39100,38450,39578
|
|
20240221,143100,51131905950,38900,38200,39100,38200,75556
|
|
20240221,143000,48206416000,38250,37900,38300,37850,19004
|
|
20240221,142900,47481014100,37900,38350,38400,37900,21143
|
|
20240221,142800,46675445800,38300,38350,38500,38100,31889
|
|
20240221,142700,45452603400,38350,37900,38400,37850,25665
|
|
20240221,142600,44473948250,37900,37950,38050,37800,14540
|
|
20240221,142500,43922687900,37950,37850,38100,37800,37239
|
|
20240221,142400,42507888550,37800,37400,38000,37350,37406
|
|
20240221,142300,41095117950,37400,37400,37500,37300,13509
|
|
20240221,142200,40589301850,37400,37500,37500,37200,23019
|
|
20240221,142100,39727769150,37500,37400,37500,37200,22930
|
|
20240221,142000,38870423550,37350,37350,37350,37350,0
|
|
20240221,141900,38870423550,37350,37300,37350,37300,4438
|
|
20240221,141800,38704686550,37350,37200,37350,37150,15189
|
|
20240221,141700,38138852250,37100,36850,37200,36850,30107
|
|
20240221,141600,37025221400,36850,36800,36850,36750,2491
|
|
20240221,141500,36933568500,36800,36750,36800,36700,4506
|
|
20240221,141400,36768114000,36750,36700,36800,36700,1414
|
|
20240221,141300,36716135700,36750,36700,36800,36700,1987
|
|
20240221,141200,36643068950,36700,36850,36850,36700,3711
|
|
20240221,141100,36506568250,36800,36850,36850,36750,2039
|
|
20240221,141000,36431513650,36800,36800,36850,36750,2838
|
|
20240221,140900,36327054000,36800,36700,36850,36700,2591
|
|
20240221,140800,36231790350,36700,36900,36900,36700,2276
|
|
20240221,140700,36148077400,36850,36750,36900,36750,5105
|
|
20240221,140600,35959838600,36800,36500,36800,36500,3040
|
|
20240221,140500,35848279950,36500,36600,36650,36450,4281
|
|
20240221,140400,35691947600,36600,36800,36850,36600,9926
|
|
20240221,140300,35327154650,36800,36800,36850,36800,1381
|
|
20240221,140200,35276300500,36800,36800,36850,36750,2963
|
|
20240221,140100,35167307750,36800,36800,36850,36700,3821
|
|
20240221,140000,35026606350,36700,36900,36950,36700,6965
|
|
20240221,135900,34770077400,36900,36950,36950,36850,4232
|
|
20240221,135800,34613809800,36950,36850,36950,36750,6625
|
|
20240221,135700,34369387550,36800,36700,36900,36650,5024
|
|
20240221,135600,34184644350,36700,36900,36950,36700,8223
|
|
20240221,135500,33881390900,36900,36850,36950,36800,9006
|
|
20240221,135400,33549217150,36850,36700,36900,36650,15852
|
|
20240221,135300,32966313300,36650,36400,36700,36400,37448
|
|
20240221,135200,31597152800,36450,36350,36450,36300,5147
|
|
20240221,135100,31409875950,36350,36400,36400,36350,1534
|
|
20240221,135000,31354063200,36350,36200,36350,36200,6048
|
|
20240221,134900,31134373750,36200,36100,36250,36100,1969
|
|
20240221,134800,31063159750,36100,36050,36150,36050,1077
|
|
20240221,134700,31024250350,36100,36200,36200,36000,3187
|
|
20240221,134600,30909078900,36200,36250,36300,36200,1474
|
|
20240221,134500,30855647900,36250,36250,36300,36250,1225
|
|
20240221,134400,30811210000,36250,36300,36300,36250,1194
|
|
20240221,134300,30767904700,36250,36350,36350,36200,1585
|
|
20240221,134200,30710383450,36300,36350,36350,36300,846
|
|
20240221,134100,30679638900,36350,36300,36350,36250,1555
|
|
20240221,134000,30623147100,36300,36250,36350,36250,2430
|
|
20240221,133900,30534911600,36250,36300,36350,36200,1166
|
|
20240221,133800,30492589100,36200,36250,36350,36200,2482
|
|
20240221,133700,30402576700,36200,36200,36250,36150,794
|
|
20240221,133600,30373826750,36200,36300,36350,36150,2936
|
|
20240221,133500,30267425500,36300,36300,36350,36250,2699
|
|
20240221,133400,30169392900,36300,36200,36300,36150,5973
|
|
20240221,133300,29952744050,36200,36100,36200,36100,868
|
|
20240221,133200,29921355600,36100,36250,36250,36000,1885
|
|
20240221,133100,29853360300,36250,36300,36300,36250,1524
|
|
20240221,133000,29798084900,36250,36050,36250,36000,17332
|
|
20240221,132900,29171610650,36050,36100,36100,36050,1372
|
|
20240221,132800,29122100650,36100,36050,36100,36050,744
|
|
20240221,132700,29095259550,36100,36050,36100,36050,1074
|
|
20240221,132600,29056508050,36050,36050,36100,36050,537
|
|
20240221,132500,29037131750,36050,36050,36100,36000,2957
|
|
20240221,132400,28930507500,36000,36000,36050,36000,363
|
|
20240221,132300,28917424250,35900,36050,36050,35900,2356
|
|
20240221,132200,28832630400,36000,35950,36050,35850,5410
|
|
20240221,132100,28637930750,35900,35900,35950,35900,1042
|
|
20240221,132000,28600509450,35900,35900,35950,35900,683
|
|
20240221,131900,28575966700,35950,35850,35950,35800,2731
|
|
20240221,131800,28477968700,35800,35800,35850,35800,577
|
|
20240221,131700,28457293200,35800,35800,35850,35800,815
|
|
20240221,131600,28428078200,35800,35850,35850,35800,1375
|
|
20240221,131500,28378839200,35850,35850,35850,35800,108
|
|
20240221,131400,28374970550,35800,35850,35850,35800,440
|
|
20240221,131300,28359204400,35850,35850,35850,35800,1719
|
|
20240221,131200,28297630750,35850,35800,35850,35750,1135
|
|
20240221,131100,28256996450,35800,35800,35800,35750,871
|
|
20240221,131000,28225814750,35800,35800,35850,35800,1558
|
|
20240221,130900,28170035700,35800,35750,35800,35750,704
|
|
20240221,130800,28144837650,35750,35650,35750,35600,2730
|
|
20240221,130700,28047364750,35600,35650,35650,35600,692
|
|
20240221,130600,28022718050,35700,35600,35700,35600,89
|
|
20240221,130500,28019546400,35650,35600,35700,35600,569
|
|
20240221,130400,27999263100,35600,35550,35600,35500,353
|
|
20240221,130300,27986709000,35550,35500,35600,35500,982
|
|
20240221,130200,27951818950,35500,35450,35600,35450,112
|
|
20240221,130100,27947839900,35450,35650,35700,35450,2196
|
|
20240221,130000,27869875850,35650,35650,35650,35600,101
|
|
20240221,125900,27866275250,35550,35650,35700,35550,279
|
|
20240221,125800,27856333500,35650,35500,35650,35450,406
|
|
20240221,125700,27841884700,35500,35550,35600,35500,107
|
|
20240221,125600,27838079600,35600,35550,35600,35450,1763
|
|
20240221,125500,27775524100,35600,35550,35600,35500,2059
|
|
20240221,125400,27702357050,35600,35550,35600,35550,262
|
|
20240221,125300,27693035100,35550,35600,35600,35550,360
|
|
20240221,125200,27680235800,35600,35600,35600,35550,30
|
|
20240221,125100,27679168050,35600,35600,35650,35600,448
|
|
20240221,125000,27663202550,35600,35500,35600,35500,605
|
|
20240221,124900,27641685650,35500,35550,35600,35500,329
|
|
20240221,124800,27629981650,35600,35550,35600,35550,366
|
|
20240221,124700,27616957450,35550,35600,35600,35550,939
|
|
20240221,124600,27583570250,35600,35600,35600,35550,319
|
|
20240221,124500,27572218450,35650,35600,35650,35600,1434
|
|
20240221,124400,27521167600,35600,35700,35700,35600,882
|
|
20240221,124300,27489722950,35700,35750,35750,35650,477
|
|
20240221,124200,27472694000,35750,35750,35850,35750,708
|
|
20240221,124100,27447345050,35750,35800,35800,35750,230
|
|
20240221,124000,27439118900,35850,35850,35850,35800,1137
|
|
20240221,123900,27398372500,35850,35800,35850,35800,395
|
|
20240221,123800,27384212850,35800,35750,35800,35750,2429
|
|
20240221,123700,27297305800,35750,35750,35750,35700,167
|
|
20240221,123600,27291335650,35800,35800,35800,35700,195
|
|
20240221,123500,27284358200,35700,35750,35800,35700,471
|
|
20240221,123400,27267528850,35700,35700,35750,35650,1049
|
|
20240221,123300,27230078900,35700,35600,35750,35600,159
|
|
20240221,123200,27224405300,35600,35750,35800,35550,1838
|
|
20240221,123100,27158774450,35750,35600,35750,35600,256
|
|
20240221,123000,27149637600,35600,35600,35700,35600,892
|
|
20240221,122900,27117838400,35600,35700,35750,35600,325
|
|
20240221,122800,27106250550,35750,35700,35750,35700,268
|
|
20240221,122700,27096679650,35700,35700,35750,35700,171
|
|
20240221,122600,27090574600,35700,35700,35750,35650,477
|
|
20240221,122500,27073549200,35700,35650,35700,35650,1551
|
|
20240221,122400,27018211250,35700,35700,35700,35600,511
|
|
20240221,122300,26999999600,35700,35700,35700,35650,1357
|
|
20240221,122200,26951576200,35700,35700,35750,35700,256
|
|
20240221,122100,26942435500,35700,35750,35800,35700,186
|
|
20240221,122000,26935789550,35800,35800,35850,35750,193
|
|
20240221,121900,26928880900,35800,35800,35850,35800,716
|
|
20240221,121800,26903247650,35800,35750,35800,35750,767
|
|
20240221,121700,26875789850,35800,35750,35800,35700,421
|
|
20240221,121600,26860743450,35750,35700,35800,35700,1205
|
|
20240221,121500,26817669350,35750,35750,35750,35600,1249
|
|
20240221,121400,26773114750,35750,35800,35800,35700,487
|
|
20240221,121300,26755703350,35750,35850,35850,35750,1048
|
|
20240221,121200,26718183650,35850,35850,35900,35850,279
|
|
20240221,121100,26708171650,35800,35800,35850,35800,370
|
|
20240221,121000,26694921500,35800,35850,35900,35800,349
|
|
20240221,120900,26682412950,35850,35850,35950,35800,688
|
|
20240221,120800,26657762050,35800,35800,35850,35800,480
|
|
20240221,120700,26640572100,35800,35900,35900,35800,2954
|
|
20240221,120600,26534569650,35900,36000,36050,35900,807
|
|
20240221,120500,26505569000,36050,36000,36100,36000,3773
|
|
20240221,120400,26369662100,36050,36100,36100,36000,452
|
|
20240221,120300,26353378350,36000,36050,36100,36000,765
|
|
20240221,120200,26325799050,36050,36050,36100,36050,360
|
|
20240221,120100,26312816550,36100,36100,36100,36050,1210
|
|
20240221,120000,26269169750,36050,36100,36100,36050,455
|
|
20240221,115900,26252746350,36100,36050,36100,36050,535
|
|
20240221,115800,26233451250,36050,36000,36050,36000,1428
|
|
20240221,115700,26181977000,36000,36050,36050,36000,322
|
|
20240221,115600,26170374550,36000,36050,36050,36000,732
|
|
20240221,115500,26144006050,36050,36000,36050,35950,370
|
|
20240221,115400,26130677550,36000,35950,36000,35950,2187
|
|
20240221,115300,26051969200,35950,36000,36000,35950,225
|
|
20240221,115200,26043869700,36000,36000,36000,35950,347
|
|
20240221,115100,26031382850,36000,35950,36000,35950,874
|
|
20240221,115000,25999943350,35950,36000,36000,35950,664
|
|
20240221,114900,25976067600,35950,35900,36000,35900,773
|
|
20240221,114800,25948281150,35950,35900,35950,35900,320
|
|
20240221,114700,25936788800,35900,35900,35900,35900,317
|
|
20240221,114600,25925408500,35800,35950,35950,35800,828
|
|
20240221,114500,25895701700,35950,35950,36000,35900,348
|
|
20240221,114400,25883200900,35950,35950,35950,35900,907
|
|
20240221,114300,25850618750,35950,35850,36000,35850,752
|
|
20240221,114200,25823578550,35850,35900,35900,35800,1701
|
|
20240221,114100,25762576050,35900,35900,35950,35850,417
|
|
20240221,114000,25747606900,35900,35750,35900,35750,994
|
|
20240221,113900,25711985200,35800,35900,35950,35800,471
|
|
20240221,113800,25695098200,35950,35850,36000,35850,460
|
|
20240221,113700,25678578300,35850,35850,35900,35800,492
|
|
20240221,113600,25660949900,35900,35750,35900,35650,1108
|
|
20240221,113500,25621359950,35750,35900,35950,35750,3180
|
|
20240221,113400,25507300950,35900,36050,36050,35900,2123
|
|
20240221,113300,25430922250,36050,36100,36100,36050,1711
|
|
20240221,113200,25369203800,36050,36050,36100,36050,2300
|
|
20240221,113100,25286251950,36050,36100,36100,36050,1198
|
|
20240221,113000,25243039400,36100,36150,36150,36050,2283
|
|
20240221,112900,25160601750,36150,36100,36150,36050,3742
|
|
20240221,112800,25025492550,36100,36100,36100,36000,1425
|
|
20240221,112700,24974093050,36100,36100,36150,36050,2037
|
|
20240221,112600,24900555150,36100,35950,36100,35950,6003
|
|
20240221,112500,24684047650,35950,35850,36000,35850,10834
|
|
20240221,112400,24294650400,35850,35800,35850,35800,1203
|
|
20240221,112300,24251577350,35800,35800,35800,35750,323
|
|
20240221,112200,24240024150,35750,35750,35800,35750,540
|
|
20240221,112100,24220708150,35750,35850,35850,35750,871
|
|
20240221,112000,24189534450,35850,35850,35850,35750,2719
|
|
20240221,111900,24092171300,35850,35750,35850,35750,2847
|
|
20240221,111800,23990268550,35750,35750,35750,35650,2396
|
|
20240221,111700,23904674000,35700,35700,35750,35700,478
|
|
20240221,111600,23887609350,35700,35700,35700,35650,755
|
|
20240221,111500,23860656350,35700,35650,35700,35600,1513
|
|
20240221,111400,23806690950,35600,35650,35650,35600,748
|
|
20240221,111300,23780026750,35650,35550,35700,35550,3315
|
|
20240221,111200,23661894050,35550,35450,35550,35450,1389
|
|
20240221,111100,23612601650,35450,35400,35450,35350,1554
|
|
20240221,111000,23557629200,35400,35450,35450,35400,389
|
|
20240221,110900,23543851100,35450,35550,35550,35450,2236
|
|
20240221,110800,23464481950,35500,35450,35600,35450,2022
|
|
20240221,110700,23392641450,35450,35450,35500,35450,265
|
|
20240221,110600,23383244700,35500,35500,35500,35450,205
|
|
20240221,110500,23375973050,35500,35500,35500,35500,0
|
|
20240221,110400,23375973050,35500,35500,35500,35450,420
|
|
20240221,110300,23361081000,35450,35500,35550,35450,1154
|
|
20240221,110200,23320119900,35500,35550,35550,35450,800
|
|
20240221,110100,23291725600,35500,35400,35550,35400,880
|
|
20240221,110000,23260499500,35350,35400,35450,35300,592
|
|
20240221,105900,23239546900,35400,35400,35450,35350,1641
|
|
20240221,105800,23181409500,35400,35300,35400,35300,1494
|
|
20240221,105700,23128563100,35300,35250,35300,35250,742
|
|
20240221,105600,23102373850,35300,35300,35300,35250,830
|
|
20240221,105500,23073109400,35250,35100,35250,35100,1321
|
|
20240221,105400,23026627750,35100,35050,35100,35050,498
|
|
20240221,105300,23009158800,35000,35000,35100,35000,924
|
|
20240221,105200,22976779500,35000,35000,35000,34900,551
|
|
20240221,105100,22957495300,35000,34850,35000,34800,2749
|
|
20240221,105000,22861663350,34900,34900,34950,34850,2016
|
|
20240221,104900,22791343200,34950,34950,35000,34900,2209
|
|
20240221,104800,22714143650,35000,35000,35000,34950,1718
|
|
20240221,104700,22654055600,35000,35100,35100,35000,2676
|
|
20240221,104600,22560174400,35150,35100,35150,35050,935
|
|
20240221,104500,22527335050,35100,35050,35100,35050,895
|
|
20240221,104400,22495921950,35100,35200,35200,35100,809
|
|
20240221,104300,22467517050,35200,35000,35200,34950,1134
|
|
20240221,104200,22427768050,35000,35000,35050,34950,1374
|
|
20240221,104100,22379683150,35000,34950,35000,34900,1799
|
|
20240221,104000,22316825850,35000,35050,35050,35000,6589
|
|
20240221,103900,22086206600,35050,35100,35150,35050,4239
|
|
20240221,103800,21937543450,35100,35200,35250,35100,3800
|
|
20240221,103700,21803996700,35200,35250,35250,35150,6863
|
|
20240221,103600,21562583300,35300,35350,35400,35250,1622
|
|
20240221,103500,21505297900,35400,35450,35450,35350,1561
|
|
20240221,103400,21450099800,35450,35450,35550,35350,2292
|
|
20240221,103300,21368913600,35450,35550,35550,35450,139
|
|
20240221,103200,21363982000,35450,35400,35500,35400,171
|
|
20240221,103100,21357922300,35450,35550,35600,35450,2297
|
|
20240221,103000,21276335600,35550,35550,35550,35500,190
|
|
20240221,102900,21269583100,35550,35500,35550,35500,892
|
|
20240221,102800,21237873000,35500,35450,35500,35450,445
|
|
20240221,102700,21222078900,35450,35400,35500,35350,1982
|
|
20240221,102600,21151868300,35350,35400,35450,35350,474
|
|
20240221,102500,21135105500,35400,35400,35450,35350,863
|
|
20240221,102400,21104547650,35350,35400,35450,35350,1202
|
|
20240221,102300,21061996000,35350,35200,35350,35200,3056
|
|
20240221,102200,20954217800,35200,35300,35300,35200,2351
|
|
20240221,102100,20871366800,35300,35450,35450,35250,5824
|
|
20240221,102000,20665509400,35500,35550,35600,35450,2170
|
|
20240221,101900,20588448150,35550,35600,35600,35500,1405
|
|
20240221,101800,20538503550,35550,35450,35600,35450,1173
|
|
20240221,101700,20496833950,35450,35500,35500,35400,2417
|
|
20240221,101600,20411093950,35500,35550,35550,35500,1282
|
|
20240221,101500,20365553900,35500,35500,35550,35500,2368
|
|
20240221,101400,20281445100,35500,35550,35550,35500,1140
|
|
20240221,101300,20240929650,35550,35600,35650,35550,1456
|
|
20240221,101200,20189140800,35550,35650,35700,35550,1821
|
|
20240221,101100,20124295000,35650,35800,35800,35650,3130
|
|
20240221,101000,20012477550,35800,35800,35850,35750,940
|
|
20240221,100900,19978825300,35750,35850,35850,35750,1368
|
|
20240221,100800,19929856100,35700,35900,35950,35700,2543
|
|
20240221,100700,19838775450,35850,36050,36150,35800,5839
|
|
20240221,100600,19628653800,36050,35950,36100,35850,12328
|
|
20240221,100500,19184894550,35900,35700,35950,35700,6471
|
|
20240221,100400,18952937450,35750,35600,35750,35550,4428
|
|
20240221,100300,18795216500,35600,35600,35600,35550,1907
|
|
20240221,100200,18727413250,35600,35600,35650,35550,2917
|
|
20240221,100100,18623588250,35600,35550,35650,35550,1730
|
|
20240221,100000,18562044400,35550,35650,35700,35550,2741
|
|
20240221,095900,18464403050,35650,35800,35800,35650,1321
|
|
20240221,095800,18417209500,35750,35650,35800,35600,4446
|
|
20240221,095700,18258512700,35650,35800,35850,35650,2312
|
|
20240221,095600,18175790100,35800,35850,35850,35700,9351
|
|
20240221,095500,17841333650,35850,35700,35850,35700,7270
|
|
20240221,095400,17581228950,35700,35500,35700,35450,3909
|
|
20240221,095300,17442306250,35450,35300,35500,35300,3471
|
|
20240221,095200,17319519150,35350,35300,35350,35250,5377
|
|
20240221,095100,17129866250,35300,35400,35500,35300,4823
|
|
20240221,095000,16959354450,35400,35500,35500,35400,4251
|
|
20240221,094900,16808702550,35500,35600,35650,35450,6926
|
|
20240221,094800,16562668450,35550,35700,35700,35550,3519
|
|
20240221,094700,16437241400,35650,35650,35700,35600,3781
|
|
20240221,094600,16302458450,35650,35700,35750,35600,4701
|
|
20240221,094500,16134876500,35700,35750,35850,35600,8429
|
|
20240221,094400,15833695100,35800,35900,35950,35750,3492
|
|
20240221,094300,15708613300,35950,35650,35950,35600,5808
|
|
20240221,094200,15500885800,35600,35450,35800,35450,14419
|
|
20240221,094100,14987903200,35450,35500,35550,35350,14563
|
|
20240221,094000,14472037250,35500,35700,35750,35500,6161
|
|
20240221,093900,14252442400,35700,35950,35950,35700,4013
|
|
20240221,093800,14108651400,35900,35750,35950,35700,4824
|
|
20240221,093700,13935938450,35750,35700,35800,35600,7389
|
|
20240221,093600,13672069000,35700,35900,36000,35600,13090
|
|
20240221,093500,13204376500,35900,35850,36100,35800,10739
|
|
20240221,093400,12818354400,35950,36250,36350,35800,20672
|
|
20240221,093300,12072351650,36250,36450,36550,36200,21277
|
|
20240221,093200,11297924900,36400,36400,36500,36300,15908
|
|
20240221,093100,10719074150,36450,36500,36700,36300,31777
|
|
20240221,093000,9559252150,36500,36050,36600,36000,33997
|
|
20240221,092900,8323767750,36150,35450,36200,35400,49644
|
|
20240221,092800,6546102350,35450,35350,35500,35350,6118
|
|
20240221,092700,6329218000,35400,35450,35500,35300,5802
|
|
20240221,092600,6123867200,35450,35200,35500,35100,11855
|
|
20240221,092500,5704578700,35150,35250,35350,35100,8917
|
|
20240221,092400,5390733400,35250,35400,35450,35250,9621
|
|
20240221,092300,5050332250,35400,35550,35550,35300,14190
|
|
20240221,092200,4547034700,35500,35300,35550,35300,9415
|
|
20240221,092100,4213486550,35350,35600,35600,35300,15336
|
|
20240221,092000,3669819250,35550,35600,35650,35400,23677
|
|
20240221,091900,2828538250,35600,34600,35600,34600,27337
|
|
20240221,091800,1868353300,34650,34350,34650,34350,9449
|
|
20240221,091700,1542400250,34350,34300,34350,34250,2681
|
|
20240221,091600,1450474100,34250,34100,34350,34050,4900
|
|
20240221,091500,1282672150,34200,34100,34200,34050,1354
|
|
20240221,091400,1236454800,34200,34200,34200,34100,1024
|
|
20240221,091300,1201486850,34200,34250,34300,34050,3200
|
|
20240221,091200,1092070850,34250,34250,34250,34150,988
|
|
20240221,091100,1058266000,34250,34250,34250,34150,2140
|
|
20240221,091000,985047400,34250,34250,34300,34200,1657
|
|
20240221,090900,928305350,34250,34200,34250,34200,1635
|
|
20240221,090800,872369700,34200,34250,34300,34200,2619
|
|
20240221,090700,782709350,34250,34200,34350,34200,3169
|
|
20240221,090600,674158000,34150,33950,34150,33850,3008
|
|
20240221,090500,571789200,33900,33900,33950,33850,1042
|
|
20240221,090400,536465450,33850,33900,34000,33800,1712
|
|
20240221,090300,478446550,33950,33850,34000,33800,2689
|
|
20240221,090200,387147900,33800,33750,33800,33600,3018
|
|
20240221,090100,285438850,33750,33550,33850,33550,1230
|
|
20240221,090000,244099200,33550,34000,34050,33550,7200
|