668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,200400,2406496950,31450,31450,31450,31450,0
|
|
20240221,200300,2406496950,31450,31450,31450,31450,0
|
|
20240221,200200,2406496950,31450,31450,31450,31450,0
|
|
20240221,200100,2406496950,31450,31450,31450,31450,0
|
|
20240221,200000,2406496950,31450,31450,31450,31450,0
|
|
20240221,195900,2406496950,31450,31450,31450,31450,0
|
|
20240221,195800,2406496950,31450,31450,31450,31450,0
|
|
20240221,195700,2406496950,31450,31450,31450,31450,0
|
|
20240221,195600,2406496950,31450,31450,31450,31450,0
|
|
20240221,195500,2406496950,31450,31450,31450,31450,0
|
|
20240221,195400,2406496950,31450,31450,31450,31450,0
|
|
20240221,195300,2406496950,31450,31450,31450,31450,0
|
|
20240221,195200,2406496950,31450,31450,31450,31450,0
|
|
20240221,195100,2406496950,31450,31450,31450,31450,0
|
|
20240221,195000,2406496950,31450,31450,31450,31450,0
|
|
20240221,194900,2406496950,31450,31450,31450,31450,0
|
|
20240221,194800,2406496950,31450,31450,31450,31450,0
|
|
20240221,194700,2406496950,31450,31450,31450,31450,0
|
|
20240221,194600,2406496950,31450,31450,31450,31450,0
|
|
20240221,194500,2406496950,31450,31450,31450,31450,0
|
|
20240221,194400,2406496950,31450,31450,31450,31450,0
|
|
20240221,194300,2406496950,31450,31450,31450,31450,0
|
|
20240221,194200,2406496950,31450,31450,31450,31450,0
|
|
20240221,194100,2406496950,31450,31450,31450,31450,0
|
|
20240221,194000,2406496950,31450,31450,31450,31450,0
|
|
20240221,193900,2406496950,31450,31450,31450,31450,0
|
|
20240221,193800,2406496950,31450,31450,31450,31450,0
|
|
20240221,193700,2406496950,31450,31450,31450,31450,0
|
|
20240221,193600,2406496950,31450,31450,31450,31450,0
|
|
20240221,193500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,193400,2406496950,31450,31450,31450,31450,0
|
|
20240221,193300,2406496950,31450,31450,31450,31450,0
|
|
20240221,193200,2406496950,31450,31450,31450,31450,0
|
|
20240221,193100,2406496950,31450,31450,31450,31450,0
|
|
20240221,193000,2406496950,31450,31450,31450,31450,0
|
|
20240221,192900,2406496950,31450,31450,31450,31450,0
|
|
20240221,192800,2406496950,31450,31450,31450,31450,0
|
|
20240221,192700,2406496950,31450,31450,31450,31450,0
|
|
20240221,192600,2406496950,31450,31450,31450,31450,0
|
|
20240221,192500,2406496950,31450,31450,31450,31450,0
|
|
20240221,192400,2406496950,31450,31450,31450,31450,0
|
|
20240221,192300,2406496950,31450,31450,31450,31450,0
|
|
20240221,192200,2406496950,31450,31450,31450,31450,0
|
|
20240221,192100,2406496950,31450,31450,31450,31450,0
|
|
20240221,192000,2406496950,31450,31450,31450,31450,0
|
|
20240221,191900,2406496950,31450,31450,31450,31450,0
|
|
20240221,191800,2406496950,31450,31450,31450,31450,0
|
|
20240221,191700,2406496950,31450,31450,31450,31450,0
|
|
20240221,191600,2406496950,31450,31450,31450,31450,0
|
|
20240221,191500,2406496950,31450,31450,31450,31450,0
|
|
20240221,191400,2406496950,31450,31450,31450,31450,0
|
|
20240221,191300,2406496950,31450,31450,31450,31450,0
|
|
20240221,191200,2406496950,31450,31450,31450,31450,0
|
|
20240221,191100,2406496950,31450,31450,31450,31450,0
|
|
20240221,191000,2406496950,31450,31450,31450,31450,0
|
|
20240221,190900,2406496950,31450,31450,31450,31450,0
|
|
20240221,190800,2406496950,31450,31450,31450,31450,0
|
|
20240221,190700,2406496950,31450,31450,31450,31450,0
|
|
20240221,190600,2406496950,31450,31450,31450,31450,0
|
|
20240221,190500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,190400,2406496950,31450,31450,31450,31450,0
|
|
20240221,190300,2406496950,31450,31450,31450,31450,0
|
|
20240221,190200,2406496950,31450,31450,31450,31450,0
|
|
20240221,190100,2406496950,31450,31450,31450,31450,0
|
|
20240221,190000,2406496950,31450,31450,31450,31450,0
|
|
20240221,185900,2406496950,31450,31450,31450,31450,0
|
|
20240221,185800,2406496950,31450,31450,31450,31450,0
|
|
20240221,185700,2406496950,31450,31450,31450,31450,0
|
|
20240221,185600,2406496950,31450,31450,31450,31450,0
|
|
20240221,185500,2406496950,31450,31450,31450,31450,0
|
|
20240221,185400,2406496950,31450,31450,31450,31450,0
|
|
20240221,185300,2406496950,31450,31450,31450,31450,0
|
|
20240221,185200,2406496950,31450,31450,31450,31450,0
|
|
20240221,185100,2406496950,31450,31450,31450,31450,0
|
|
20240221,185000,2406496950,31450,31450,31450,31450,0
|
|
20240221,184900,2406496950,31450,31450,31450,31450,0
|
|
20240221,184800,2406496950,31450,31450,31450,31450,0
|
|
20240221,184700,2406496950,31450,31450,31450,31450,0
|
|
20240221,184600,2406496950,31450,31450,31450,31450,0
|
|
20240221,184500,2406496950,31450,31450,31450,31450,0
|
|
20240221,184400,2406496950,31450,31450,31450,31450,0
|
|
20240221,184300,2406496950,31450,31450,31450,31450,0
|
|
20240221,184200,2406496950,31450,31450,31450,31450,0
|
|
20240221,184100,2406496950,31450,31450,31450,31450,0
|
|
20240221,184000,2406496950,31450,31450,31450,31450,0
|
|
20240221,183900,2406496950,31450,31450,31450,31450,0
|
|
20240221,183800,2406496950,31450,31450,31450,31450,0
|
|
20240221,183700,2406496950,31450,31450,31450,31450,0
|
|
20240221,183600,2406496950,31450,31450,31450,31450,0
|
|
20240221,183500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,183400,2406496950,31450,31450,31450,31450,0
|
|
20240221,183300,2406496950,31450,31450,31450,31450,0
|
|
20240221,183200,2406496950,31450,31450,31450,31450,0
|
|
20240221,183100,2406496950,31450,31450,31450,31450,0
|
|
20240221,183000,2406496950,31450,31450,31450,31450,0
|
|
20240221,182900,2406496950,31450,31450,31450,31450,0
|
|
20240221,182800,2406496950,31450,31450,31450,31450,0
|
|
20240221,182700,2406496950,31450,31450,31450,31450,0
|
|
20240221,182600,2406496950,31450,31450,31450,31450,0
|
|
20240221,182500,2406496950,31450,31450,31450,31450,0
|
|
20240221,182400,2406496950,31450,31450,31450,31450,0
|
|
20240221,182300,2406496950,31450,31450,31450,31450,0
|
|
20240221,182200,2406496950,31450,31450,31450,31450,0
|
|
20240221,182100,2406496950,31450,31450,31450,31450,0
|
|
20240221,182000,2406496950,31450,31450,31450,31450,0
|
|
20240221,181900,2406496950,31450,31450,31450,31450,0
|
|
20240221,181800,2406496950,31450,31450,31450,31450,0
|
|
20240221,181700,2406496950,31450,31450,31450,31450,0
|
|
20240221,181600,2406496950,31450,31450,31450,31450,0
|
|
20240221,181500,2406496950,31450,31450,31450,31450,0
|
|
20240221,181400,2406496950,31450,31450,31450,31450,0
|
|
20240221,181300,2406496950,31450,31450,31450,31450,0
|
|
20240221,181200,2406496950,31450,31450,31450,31450,0
|
|
20240221,181100,2406496950,31450,31450,31450,31450,0
|
|
20240221,181000,2406496950,31450,31450,31450,31450,0
|
|
20240221,180900,2406496950,31450,31450,31450,31450,0
|
|
20240221,180800,2406496950,31450,31450,31450,31450,0
|
|
20240221,180700,2406496950,31450,31450,31450,31450,0
|
|
20240221,180600,2406496950,31450,31450,31450,31450,0
|
|
20240221,180500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,180400,2406496950,31450,31450,31450,31450,0
|
|
20240221,180300,2406496950,31450,31450,31450,31450,0
|
|
20240221,180200,2406496950,31450,31450,31450,31450,0
|
|
20240221,180100,2406496950,31450,31450,31450,31450,0
|
|
20240221,180000,2406496950,31450,31450,31450,31450,0
|
|
20240221,175900,2406496950,31450,31450,31450,31450,0
|
|
20240221,175800,2406496950,31450,31450,31450,31450,0
|
|
20240221,175700,2406496950,31450,31450,31450,31450,0
|
|
20240221,175600,2406496950,31450,31450,31450,31450,0
|
|
20240221,175500,2406496950,31450,31450,31450,31450,0
|
|
20240221,175400,2406496950,31450,31450,31450,31450,0
|
|
20240221,175300,2406496950,31450,31450,31450,31450,0
|
|
20240221,175200,2406496950,31450,31450,31450,31450,0
|
|
20240221,175100,2406496950,31450,31450,31450,31450,0
|
|
20240221,175000,2406496950,31450,31450,31450,31450,0
|
|
20240221,174900,2406496950,31450,31450,31450,31450,0
|
|
20240221,174800,2406496950,31450,31450,31450,31450,0
|
|
20240221,174700,2406496950,31450,31450,31450,31450,0
|
|
20240221,174600,2406496950,31450,31450,31450,31450,0
|
|
20240221,174500,2406496950,31450,31450,31450,31450,0
|
|
20240221,174400,2406496950,31450,31450,31450,31450,0
|
|
20240221,174300,2406496950,31450,31450,31450,31450,0
|
|
20240221,174200,2406496950,31450,31450,31450,31450,0
|
|
20240221,174100,2406496950,31450,31450,31450,31450,0
|
|
20240221,174000,2406496950,31450,31450,31450,31450,0
|
|
20240221,173900,2406496950,31450,31450,31450,31450,0
|
|
20240221,173800,2406496950,31450,31450,31450,31450,0
|
|
20240221,173700,2406496950,31450,31450,31450,31450,0
|
|
20240221,173600,2406496950,31450,31450,31450,31450,0
|
|
20240221,173500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,173400,2406496950,31450,31450,31450,31450,0
|
|
20240221,173300,2406496950,31450,31450,31450,31450,0
|
|
20240221,173200,2406496950,31450,31450,31450,31450,0
|
|
20240221,173100,2406496950,31450,31450,31450,31450,0
|
|
20240221,173000,2406496950,31450,31450,31450,31450,0
|
|
20240221,172900,2406496950,31450,31450,31450,31450,0
|
|
20240221,172800,2406496950,31450,31450,31450,31450,0
|
|
20240221,172700,2406496950,31450,31450,31450,31450,0
|
|
20240221,172600,2406496950,31450,31450,31450,31450,0
|
|
20240221,172500,2406496950,31450,31450,31450,31450,0
|
|
20240221,172400,2406496950,31450,31450,31450,31450,0
|
|
20240221,172300,2406496950,31450,31450,31450,31450,0
|
|
20240221,172200,2406496950,31450,31450,31450,31450,0
|
|
20240221,172100,2406496950,31450,31450,31450,31450,0
|
|
20240221,172000,2406496950,31450,31450,31450,31450,0
|
|
20240221,171900,2406496950,31450,31450,31450,31450,0
|
|
20240221,171800,2406496950,31450,31450,31450,31450,0
|
|
20240221,171700,2406496950,31450,31450,31450,31450,0
|
|
20240221,171600,2406496950,31450,31450,31450,31450,0
|
|
20240221,171500,2406496950,31450,31450,31450,31450,0
|
|
20240221,171400,2406496950,31450,31450,31450,31450,0
|
|
20240221,171300,2406496950,31450,31450,31450,31450,0
|
|
20240221,171200,2406496950,31450,31450,31450,31450,0
|
|
20240221,171100,2406496950,31450,31450,31450,31450,0
|
|
20240221,171000,2406496950,31450,31450,31450,31450,0
|
|
20240221,170900,2406496950,31450,31450,31450,31450,0
|
|
20240221,170800,2406496950,31450,31450,31450,31450,0
|
|
20240221,170700,2406496950,31450,31450,31450,31450,0
|
|
20240221,170600,2406496950,31450,31450,31450,31450,0
|
|
20240221,170500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,170400,2406496950,31450,31450,31450,31450,0
|
|
20240221,170300,2406496950,31450,31450,31450,31450,0
|
|
20240221,170200,2406496950,31450,31450,31450,31450,0
|
|
20240221,170100,2406496950,31450,31450,31450,31450,0
|
|
20240221,170000,2406496950,31450,31450,31450,31450,0
|
|
20240221,165900,2406496950,31450,31450,31450,31450,0
|
|
20240221,165800,2406496950,31450,31450,31450,31450,0
|
|
20240221,165700,2406496950,31450,31450,31450,31450,0
|
|
20240221,165600,2406496950,31450,31450,31450,31450,0
|
|
20240221,165500,2406496950,31450,31450,31450,31450,0
|
|
20240221,165400,2406496950,31450,31450,31450,31450,0
|
|
20240221,165300,2406496950,31450,31450,31450,31450,0
|
|
20240221,165200,2406496950,31450,31450,31450,31450,0
|
|
20240221,165100,2406496950,31450,31450,31450,31450,0
|
|
20240221,165000,2406496950,31450,31450,31450,31450,0
|
|
20240221,164900,2406496950,31450,31450,31450,31450,0
|
|
20240221,164800,2406496950,31450,31450,31450,31450,0
|
|
20240221,164700,2406496950,31450,31450,31450,31450,0
|
|
20240221,164600,2406496950,31450,31450,31450,31450,0
|
|
20240221,164500,2406496950,31450,31450,31450,31450,0
|
|
20240221,164400,2406496950,31450,31450,31450,31450,0
|
|
20240221,164300,2406496950,31450,31450,31450,31450,0
|
|
20240221,164200,2406496950,31450,31450,31450,31450,0
|
|
20240221,164100,2406496950,31450,31450,31450,31450,0
|
|
20240221,164000,2406496950,31450,31450,31450,31450,0
|
|
20240221,163900,2406496950,31450,31450,31450,31450,0
|
|
20240221,163800,2406496950,31450,31450,31450,31450,0
|
|
20240221,163700,2406496950,31450,31450,31450,31450,0
|
|
20240221,163600,2406496950,31450,31450,31450,31450,0
|
|
20240221,163500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,163400,2406496950,31450,31450,31450,31450,0
|
|
20240221,163300,2406496950,31450,31450,31450,31450,0
|
|
20240221,163200,2406496950,31450,31450,31450,31450,0
|
|
20240221,163100,2406496950,31450,31450,31450,31450,0
|
|
20240221,163000,2406496950,31450,31450,31450,31450,0
|
|
20240221,162900,2406496950,31450,31450,31450,31450,0
|
|
20240221,162800,2406496950,31450,31450,31450,31450,0
|
|
20240221,162700,2406496950,31450,31450,31450,31450,0
|
|
20240221,162600,2406496950,31450,31450,31450,31450,0
|
|
20240221,162500,2406496950,31450,31450,31450,31450,0
|
|
20240221,162400,2406496950,31450,31450,31450,31450,0
|
|
20240221,162300,2406496950,31450,31450,31450,31450,0
|
|
20240221,162200,2406496950,31450,31450,31450,31450,0
|
|
20240221,162100,2406496950,31450,31450,31450,31450,0
|
|
20240221,162000,2406496950,31450,31450,31450,31450,0
|
|
20240221,161900,2406496950,31450,31450,31450,31450,0
|
|
20240221,161800,2406496950,31450,31450,31450,31450,0
|
|
20240221,161700,2406496950,31450,31450,31450,31450,0
|
|
20240221,161600,2406496950,31450,31450,31450,31450,0
|
|
20240221,161500,2406496950,31450,31450,31450,31450,0
|
|
20240221,161400,2406496950,31450,31450,31450,31450,0
|
|
20240221,161300,2406496950,31450,31450,31450,31450,0
|
|
20240221,161200,2406496950,31450,31450,31450,31450,0
|
|
20240221,161100,2406496950,31450,31450,31450,31450,0
|
|
20240221,161000,2406496950,31450,31450,31450,31450,0
|
|
20240221,160900,2406496950,31450,31450,31450,31450,0
|
|
20240221,160800,2406496950,31450,31450,31450,31450,0
|
|
20240221,160700,2406496950,31450,31450,31450,31450,0
|
|
20240221,160600,2406496950,31450,31450,31450,31450,0
|
|
20240221,160500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,160400,2406496950,31450,31450,31450,31450,0
|
|
20240221,160300,2406496950,31450,31450,31450,31450,0
|
|
20240221,160200,2406496950,31450,31450,31450,31450,0
|
|
20240221,160100,2406496950,31450,31450,31450,31450,0
|
|
20240221,160000,2406496950,31450,31450,31450,31450,0
|
|
20240221,155900,2406496950,31450,31450,31450,31450,0
|
|
20240221,155800,2406496950,31450,31450,31450,31450,0
|
|
20240221,155700,2406496950,31450,31450,31450,31450,0
|
|
20240221,155600,2406496950,31450,31450,31450,31450,0
|
|
20240221,155500,2406496950,31450,31450,31450,31450,0
|
|
20240221,155400,2406496950,31450,31450,31450,31450,0
|
|
20240221,155300,2406496950,31450,31450,31450,31450,0
|
|
20240221,155200,2406496950,31450,31450,31450,31450,0
|
|
20240221,155100,2406496950,31450,31450,31450,31450,0
|
|
20240221,155000,2406496950,31450,31450,31450,31450,0
|
|
20240221,154900,2406496950,31450,31450,31450,31450,0
|
|
20240221,154800,2406496950,31450,31450,31450,31450,0
|
|
20240221,154700,2406496950,31450,31450,31450,31450,0
|
|
20240221,154600,2406496950,31450,31450,31450,31450,0
|
|
20240221,154500,2406496950,31450,31450,31450,31450,0
|
|
20240221,154400,2406496950,31450,31450,31450,31450,0
|
|
20240221,154300,2406496950,31450,31450,31450,31450,0
|
|
20240221,154200,2406496950,31450,31450,31450,31450,0
|
|
20240221,154100,2406496950,31450,31450,31450,31450,0
|
|
20240221,154000,2406496950,31450,31450,31450,31450,0
|
|
20240221,153900,2406496950,31450,31450,31450,31450,0
|
|
20240221,153800,2406496950,31450,31450,31450,31450,0
|
|
20240221,153700,2406496950,31450,31450,31450,31450,0
|
|
20240221,153600,2406496950,31450,31450,31450,31450,0
|
|
20240221,153500,2406496950,31450,31450,31450,31450,1630
|
|
20240221,153400,2406496950,31450,31450,31450,31450,0
|
|
20240221,153300,2406496950,31450,31450,31450,31450,0
|
|
20240221,153200,2406496950,31450,31450,31450,31450,0
|
|
20240221,153100,2406496950,31450,31450,31450,31450,0
|
|
20240221,153000,2406496950,31450,31450,31450,31450,1630
|
|
20240221,152900,2355233450,31550,31550,31550,31550,0
|
|
20240221,152800,2355233450,31550,31550,31550,31550,0
|
|
20240221,152700,2355233450,31550,31550,31550,31550,0
|
|
20240221,152600,2355233450,31550,31550,31550,31550,0
|
|
20240221,152500,2355233450,31550,31550,31550,31550,0
|
|
20240221,152400,2355233450,31550,31550,31550,31550,0
|
|
20240221,152300,2355233450,31550,31550,31550,31550,0
|
|
20240221,152200,2355233450,31550,31550,31550,31550,0
|
|
20240221,152100,2355233450,31550,31550,31550,31550,0
|
|
20240221,152000,2355233450,31550,31550,31550,31550,0
|
|
20240221,151900,2355233450,31550,31550,31550,31500,19
|
|
20240221,151800,2354634600,31550,31450,31550,31450,36
|
|
20240221,151700,2353501100,31500,31500,31550,31450,156
|
|
20240221,151600,2348587150,31550,31500,31550,31450,500
|
|
20240221,151500,2332845500,31500,31500,31550,31450,127
|
|
20240221,151400,2328850200,31500,31500,31550,31450,133
|
|
20240221,151300,2324660750,31500,31500,31550,31450,178
|
|
20240221,151200,2319051550,31450,31450,31550,31450,141
|
|
20240221,151100,2314615050,31550,31500,31550,31450,83
|
|
20240221,151000,2312001000,31500,31550,31550,31450,172
|
|
20240221,150900,2306583400,31550,31500,31550,31450,52
|
|
20240221,150800,2304945000,31450,31500,31550,31450,230
|
|
20240221,150700,2297695000,31500,31550,31550,31500,43
|
|
20240221,150600,2296339400,31450,31500,31550,31450,162
|
|
20240221,150500,2291239650,31500,31500,31550,31450,132
|
|
20240221,150400,2287081600,31500,31500,31550,31450,123
|
|
20240221,150300,2283207100,31500,31550,31550,31450,139
|
|
20240221,150200,2278828050,31550,31450,31550,31450,60
|
|
20240221,150100,2276937450,31500,31500,31500,31450,128
|
|
20240221,150000,2272911100,31500,31450,31550,31450,32
|
|
20240221,145900,2271902700,31500,31500,31550,31450,152
|
|
20240221,145800,2267118300,31450,31500,31550,31450,224
|
|
20240221,145700,2260062550,31450,31500,31600,31450,140
|
|
20240221,145600,2255657050,31500,31500,31500,31450,194
|
|
20240221,145500,2249552200,31500,31500,31550,31450,76
|
|
20240221,145400,2247158900,31500,31450,31550,31450,195
|
|
20240221,145300,2241021500,31450,31500,31500,31450,45
|
|
20240221,145200,2239605100,31450,31500,31550,31450,300
|
|
20240221,145100,2230154000,31450,31500,31550,31450,158
|
|
20240221,145000,2225181700,31500,31500,31550,31500,130
|
|
20240221,144900,2221086500,31550,31550,31550,31500,99
|
|
20240221,144800,2217967050,31550,31500,31600,31500,77
|
|
20240221,144700,2215538300,31500,31500,31550,31500,118
|
|
20240221,144600,2211821200,31500,31650,31650,31500,170
|
|
20240221,144500,2206452050,31850,31450,31950,31450,986
|
|
20240221,144400,2175147950,31450,31450,31500,31450,32
|
|
20240221,144300,2174141100,31450,31500,31500,31450,126
|
|
20240221,144200,2170178050,31450,31600,31600,31450,118
|
|
20240221,144100,2166460950,31550,31500,31550,31450,163
|
|
20240221,144000,2161331250,31500,31550,31550,31500,153
|
|
20240221,143900,2156508950,31550,31550,31600,31550,80
|
|
20240221,143800,2153984450,31550,31550,31600,31550,216
|
|
20240221,143700,2147167700,31500,31450,31550,31450,154
|
|
20240221,143600,2142320950,31450,31450,31500,31450,132
|
|
20240221,143500,2138169050,31450,31450,31500,31450,159
|
|
20240221,143400,2133167900,31500,31450,31500,31450,174
|
|
20240221,143300,2127693100,31500,31450,31500,31450,155
|
|
20240221,143200,2122816800,31550,31500,31550,31450,155
|
|
20240221,143100,2117938750,31550,31400,31550,31400,669
|
|
20240221,143000,2096892700,31400,31400,31450,31400,138
|
|
20240221,142900,2092559150,31400,31500,31500,31400,299
|
|
20240221,142800,2083155350,31450,31500,31500,31450,27
|
|
20240221,142700,2082305600,31500,31500,31500,31450,125
|
|
20240221,142600,2078369250,31550,31500,31550,31500,35
|
|
20240221,142500,2077266250,31550,31550,31550,31500,185
|
|
20240221,142400,2071436250,31550,31600,31600,31500,85
|
|
20240221,142300,2068755300,31550,31550,31600,31500,916
|
|
20240221,142200,2039856250,31550,31550,31600,31550,98
|
|
20240221,142100,2036763850,31550,31550,31600,31550,138
|
|
20240221,142000,2032409350,31550,31550,31600,31550,192
|
|
20240221,141900,2026349900,31550,31550,31600,31550,173
|
|
20240221,141800,2020891500,31550,31500,31550,31500,134
|
|
20240221,141700,2016670150,31500,31500,31600,31450,724
|
|
20240221,141600,1993863950,31450,31400,31500,31400,129
|
|
20240221,141500,1989813100,31500,31400,31500,31400,136
|
|
20240221,141400,1985541750,31400,31450,31500,31400,135
|
|
20240221,141300,1981302200,31450,31400,31450,31400,77
|
|
20240221,141200,1978882450,31400,31400,31450,31400,147
|
|
20240221,141100,1974266250,31350,31350,31350,31300,542
|
|
20240221,141000,1957280150,31300,31350,31350,31300,173
|
|
20240221,140900,1951862850,31300,31300,31350,31300,137
|
|
20240221,140800,1947574650,31300,31400,31450,31300,3426
|
|
20240221,140700,1840144250,31400,31400,31450,31350,200
|
|
20240221,140600,1833864150,31350,31350,31400,31350,164
|
|
20240221,140500,1828721000,31400,31350,31400,31350,250
|
|
20240221,140400,1820883450,31400,31350,31400,31350,51
|
|
20240221,140300,1819284250,31400,31400,31450,31350,60
|
|
20240221,140200,1817399500,31350,31350,31350,31350,167
|
|
20240221,140100,1812164050,31350,31350,31400,31350,123
|
|
20240221,140000,1808307350,31350,31500,31500,31300,289
|
|
20240221,135900,1799238950,31500,31350,31500,31350,67
|
|
20240221,135800,1797133950,31400,31350,31400,31350,534
|
|
20240221,135700,1780383150,31350,31350,31400,31350,120
|
|
20240221,135600,1776620750,31350,31300,31400,31300,173
|
|
20240221,135500,1771202300,31350,31400,31400,31300,97
|
|
20240221,135400,1768162400,31350,31300,31350,31300,166
|
|
20240221,135300,1762959550,31350,31250,31350,31250,320
|
|
20240221,135200,1752950450,31300,31250,31300,31250,628
|
|
20240221,135100,1733299450,31300,31350,31350,31300,2230
|
|
20240221,135000,1663484000,31400,31350,31400,31350,138
|
|
20240221,134900,1659157250,31350,31350,31400,31350,216
|
|
20240221,134800,1652383250,31350,31350,31400,31350,159
|
|
20240221,134700,1647398550,31350,31350,31400,31350,533
|
|
20240221,134600,1630688650,31350,31400,31400,31350,232
|
|
20240221,134500,1623414850,31350,31400,31400,31350,176
|
|
20240221,134400,1617895400,31300,31350,31400,31300,403
|
|
20240221,134300,1605261650,31400,31350,31400,31350,141
|
|
20240221,134200,1600840750,31350,31350,31400,31350,176
|
|
20240221,134100,1595320650,31300,31350,31350,31300,226
|
|
20240221,134000,1588236100,31300,31500,31500,31300,2849
|
|
20240221,133900,1498859650,31450,31450,31450,31400,145
|
|
20240221,133800,1494305000,31450,31400,31450,31400,249
|
|
20240221,133700,1486484350,31400,31400,31450,31400,351
|
|
20240221,133600,1475462500,31450,31400,31500,31400,74
|
|
20240221,133500,1473135550,31400,31400,31500,31400,166
|
|
20240221,133400,1467913950,31400,31450,31500,31400,237
|
|
20240221,133300,1460465500,31400,31450,31500,31400,127
|
|
20240221,133200,1456477050,31500,31500,31500,31400,569
|
|
20240221,133100,1438607800,31500,31400,31500,31400,198
|
|
20240221,133000,1432388050,31400,31400,31500,31400,732
|
|
20240221,132900,1409402600,31400,31400,31450,31400,263
|
|
20240221,132800,1401138400,31400,31400,31500,31400,159
|
|
20240221,132700,1396142350,31400,31450,31450,31400,744
|
|
20240221,132600,1372772450,31450,31450,31600,31450,19
|
|
20240221,132500,1372174250,31450,31450,31450,31400,546
|
|
20240221,132400,1355008050,31450,31450,31550,31400,937
|
|
20240221,132300,1325539800,31450,31500,31550,31450,42
|
|
20240221,132200,1324217700,31450,31550,31550,31450,1121
|
|
20240221,132100,1288894450,31550,31600,31600,31500,410
|
|
20240221,132000,1275969250,31500,31500,31550,31500,255
|
|
20240221,131900,1267933600,31500,31500,31550,31500,128
|
|
20240221,131800,1263901100,31500,31600,31600,31500,1228
|
|
20240221,131700,1225218150,31600,31500,31650,31500,48
|
|
20240221,131600,1223702300,31500,31600,31600,31500,137
|
|
20240221,131500,1219386300,31650,31550,31650,31500,306
|
|
20240221,131400,1209723150,31600,31550,31700,31550,48
|
|
20240221,131300,1208205350,31500,31550,31550,31500,2155
|
|
20240221,131200,1140306600,31650,31550,31650,31550,182
|
|
20240221,131100,1134563950,31550,31650,31700,31550,141
|
|
20240221,131000,1130108850,31650,31500,31650,31500,390
|
|
20240221,130900,1117818100,31500,31550,31550,31500,714
|
|
20240221,130800,1095323800,31550,31650,31650,31550,5
|
|
20240221,130700,1095165800,31650,31650,31650,31600,53
|
|
20240221,130600,1093488900,31650,31550,31650,31550,29
|
|
20240221,130500,1092573700,31550,31600,31600,31500,459
|
|
20240221,130400,1078098350,31600,31650,31650,31600,18
|
|
20240221,130300,1077529150,31650,31550,31650,31500,1072
|
|
20240221,130200,1043721300,31550,31550,31600,31550,14
|
|
20240221,130100,1043279150,31550,31650,31650,31550,2037
|
|
20240221,130000,978999500,31750,31650,31750,31600,49
|
|
20240221,125900,977446650,31600,31600,31600,31600,4
|
|
20240221,125800,977320250,31550,31600,31700,31550,2470
|
|
20240221,125700,899270600,31600,31800,31800,31600,711
|
|
20240221,125600,876754850,31800,31700,31800,31700,35
|
|
20240221,125500,875643000,31700,31700,31800,31650,29
|
|
20240221,125400,874724000,31650,31650,31650,31650,12
|
|
20240221,125300,874344200,31650,31750,31800,31600,546
|
|
20240221,125200,857059150,31700,31700,31700,31650,89
|
|
20240221,125100,854240400,31700,31700,31750,31650,18
|
|
20240221,125000,853669800,31700,31750,31800,31650,352
|
|
20240221,124900,842528050,31700,31700,31800,31650,43
|
|
20240221,124800,841162150,31700,31650,31750,31650,13
|
|
20240221,124700,840750000,31650,31650,31650,31650,3
|
|
20240221,124600,840655050,31650,31800,31800,31650,114
|
|
20240221,124500,837037950,31700,31700,31700,31700,322
|
|
20240221,124400,826830550,31750,31750,31750,31700,119
|
|
20240221,124300,823052700,31800,31750,31800,31750,16
|
|
20240221,124200,822544100,31800,31800,31800,31750,38
|
|
20240221,124100,821335800,31800,31850,31850,31750,16
|
|
20240221,124000,820827000,31750,31750,31800,31750,21
|
|
20240221,123900,820160100,31800,31850,31850,31750,56
|
|
20240221,123800,818377950,31750,31800,31850,31750,114
|
|
20240221,123700,814748700,31800,31800,31800,31800,7
|
|
20240221,123600,814526100,31750,31800,31800,31750,82
|
|
20240221,123500,811921450,31850,31800,31850,31800,30
|
|
20240221,123400,810966050,31750,31750,31800,31750,25
|
|
20240221,123300,810171900,31750,31800,31800,31750,14
|
|
20240221,123200,809726750,31800,31850,31850,31750,44
|
|
20240221,123100,808325750,31800,31800,31800,31800,12
|
|
20240221,123000,807944150,31750,31750,31850,31750,7
|
|
20240221,122900,807721700,31750,31800,31850,31750,67
|
|
20240221,122800,805591850,31800,31750,31850,31750,32
|
|
20240221,122700,804572900,31750,31800,31850,31750,20
|
|
20240221,122600,803936800,31750,31750,31750,31750,1
|
|
20240221,122500,803905050,31750,31750,31850,31700,58
|
|
20240221,122400,802062850,31700,31750,31750,31700,20
|
|
20240221,122300,801428450,31700,31750,31750,31700,40
|
|
20240221,122200,800158600,31800,31800,31800,31700,486
|
|
20240221,122100,784748050,31950,31850,31950,31800,107
|
|
20240221,122000,781341050,31850,31800,31850,31800,13
|
|
20240221,121900,780927400,31750,31850,31850,31750,30
|
|
20240221,121800,779972800,31950,31900,31950,31850,120
|
|
20240221,121700,776144850,31800,31750,31900,31750,10
|
|
20240221,121600,775826700,31800,31800,31800,31800,2
|
|
20240221,121500,775763100,31800,31800,31800,31750,23
|
|
20240221,121400,775031950,31900,31850,31900,31800,41
|
|
20240221,121300,773724850,31850,31800,31850,31800,19
|
|
20240221,121200,773119800,31850,31800,31850,31800,4
|
|
20240221,121100,772992450,31800,31800,31900,31750,52
|
|
20240221,121000,771336450,31900,31850,31900,31800,123
|
|
20240221,120900,767415450,31750,31750,31750,31750,4
|
|
20240221,120800,767288450,31750,31800,31850,31750,1578
|
|
20240221,120700,717107600,31750,31700,31800,31700,41
|
|
20240221,120600,715804250,31750,31750,31800,31700,39
|
|
20240221,120500,714566150,31800,31800,31800,31750,12
|
|
20240221,120400,714184650,31750,31750,31800,31750,75
|
|
20240221,120300,711801250,31750,31750,31800,31750,16
|
|
20240221,120200,711293200,31750,31750,31750,31750,4
|
|
20240221,120100,711166200,31800,31800,31800,31700,19
|
|
20240221,120000,710563200,31800,31800,31800,31750,46
|
|
20240221,115900,709100850,31800,31800,31800,31750,11
|
|
20240221,115800,708751100,31750,31750,31800,31750,13
|
|
20240221,115700,708337950,31750,31800,31800,31750,73
|
|
20240221,115600,706017700,31800,31800,31800,31750,22
|
|
20240221,115500,705318250,31750,31750,31800,31750,7
|
|
20240221,115400,705095850,31800,31800,31800,31750,21
|
|
20240221,115300,704428250,31800,31800,31800,31750,41
|
|
20240221,115200,703124600,31800,31800,31800,31750,54
|
|
20240221,115100,701407950,31750,31800,31800,31750,14
|
|
20240221,115000,700962850,31750,31800,31800,31750,36
|
|
20240221,114900,699818500,31700,31700,31800,31650,484
|
|
20240221,114800,684492400,31700,31700,31700,31700,2
|
|
20240221,114700,684429000,31700,31750,31750,31700,27
|
|
20240221,114600,683571900,31800,31700,31800,31700,33
|
|
20240221,114500,682522650,31700,31800,31800,31700,947
|
|
20240221,114400,652499700,31800,31800,31900,31800,1521
|
|
20240221,114300,604126400,31800,31850,31900,31700,3177
|
|
20240221,114200,503193850,31800,31950,32000,31800,1730
|
|
20240221,114100,448105450,31950,31950,31950,31950,4
|
|
20240221,114000,447977650,32000,32000,32000,32000,12
|
|
20240221,113900,447593650,32050,32000,32050,31950,46
|
|
20240221,113800,446120600,32000,32000,32050,32000,146
|
|
20240221,113700,441448200,32000,31950,32000,31950,13
|
|
20240221,113600,441032300,31950,32050,32050,31950,57
|
|
20240221,113500,439206800,32000,31950,32050,31950,17
|
|
20240221,113400,438662800,32000,32000,32000,31950,16
|
|
20240221,113300,438151000,32000,32000,32000,32000,8
|
|
20240221,113200,437895000,32050,32000,32050,32000,39
|
|
20240221,113100,436645650,31950,32000,32000,31950,15
|
|
20240221,113000,436165700,32050,32050,32100,32050,16
|
|
20240221,112900,435652500,32100,32050,32150,32050,36
|
|
20240221,112800,434497150,32000,32100,32100,32000,8
|
|
20240221,112700,434240950,31950,31950,31950,31950,1
|
|
20240221,112600,434209000,31950,32100,32100,31950,489
|
|
20240221,112500,418571800,32150,32000,32150,32000,48
|
|
20240221,112400,417030950,32000,32050,32050,32000,320
|
|
20240221,112300,406790550,32050,32000,32050,32000,14
|
|
20240221,112200,406342050,32050,32050,32050,32000,44
|
|
20240221,112100,404931950,32000,32000,32050,32000,51
|
|
20240221,112000,403299450,32000,32050,32050,32000,43
|
|
20240221,111900,401922250,32050,32150,32150,32050,657
|
|
20240221,111800,380863250,32200,32100,32200,32100,50
|
|
20240221,111700,379254900,32100,32100,32100,32100,55
|
|
20240221,111600,377489400,32150,32100,32150,32100,11
|
|
20240221,111500,377135900,32100,32100,32200,32100,59
|
|
20240221,111400,375238650,32100,32100,32150,32100,21
|
|
20240221,111300,374564150,32100,32100,32100,32100,12
|
|
20240221,111200,374178950,32150,32150,32150,32100,14
|
|
20240221,111100,373729000,32200,32100,32200,32100,75
|
|
20240221,111000,371318100,32100,32100,32250,32100,27
|
|
20240221,110900,370451200,32100,32150,32200,32100,15
|
|
20240221,110800,369968800,32150,32200,32250,32150,42
|
|
20240221,110700,368616150,32150,32200,32200,32100,16
|
|
20240221,110600,368101900,32150,32150,32150,32150,0
|
|
20240221,110500,368101900,32150,32200,32200,32150,17
|
|
20240221,110400,367555250,32150,32200,32200,32100,102
|
|
20240221,110300,364273550,32200,32150,32200,32150,3
|
|
20240221,110200,364177000,32200,32150,32200,32150,10
|
|
20240221,110100,363855400,32200,32200,32200,32100,89
|
|
20240221,110000,360995100,32150,32100,32150,32100,25
|
|
20240221,105900,360191950,32200,32150,32200,32150,39
|
|
20240221,105800,358936700,32200,32200,32200,32200,0
|
|
20240221,105700,358936700,32200,32150,32200,32150,46
|
|
20240221,105600,357456400,32200,32150,32200,32150,2
|
|
20240221,105500,357392050,32150,32200,32200,32150,9
|
|
20240221,105400,357102650,32200,32150,32200,32150,40
|
|
20240221,105300,355815450,32150,32150,32150,32100,24
|
|
20240221,105200,355044500,32150,32200,32200,32150,11
|
|
20240221,105100,354690700,32200,32200,32200,32200,0
|
|
20240221,105000,354690700,32200,32100,32200,32100,146
|
|
20240221,104900,350000500,32100,32100,32100,32100,15
|
|
20240221,104800,349519000,32100,32200,32200,32000,498
|
|
20240221,104700,333564600,32200,32200,32200,32150,37
|
|
20240221,104600,332373600,32150,32100,32150,32100,12
|
|
20240221,104500,331987850,32150,32150,32150,32150,8
|
|
20240221,104400,331730650,32150,32150,32150,32150,12
|
|
20240221,104300,331344850,32200,32150,32200,32150,42
|
|
20240221,104200,329993650,32200,32200,32200,32200,3
|
|
20240221,104100,329897050,32150,32150,32150,32150,51
|
|
20240221,104000,328257400,32200,32200,32200,32200,31
|
|
20240221,103900,327259200,32150,32150,32150,32150,11
|
|
20240221,103800,326905550,32150,32150,32150,32150,24
|
|
20240221,103700,326133950,32100,32100,32100,32100,135
|
|
20240221,103600,321800450,32150,32100,32150,32100,95
|
|
20240221,103500,318748750,32150,32150,32150,32150,3
|
|
20240221,103400,318652300,32150,32150,32150,32150,14
|
|
20240221,103300,318202200,32150,32150,32150,32150,42
|
|
20240221,103200,316851900,32150,32150,32150,32100,19
|
|
20240221,103100,316241100,32100,32150,32150,32100,11
|
|
20240221,103000,315887600,32200,32200,32200,32200,0
|
|
20240221,102900,315887600,32200,32150,32200,32150,50
|
|
20240221,102800,314279700,32150,32150,32150,32150,2
|
|
20240221,102700,314215400,32150,32100,32150,32100,2
|
|
20240221,102600,314151150,32150,32150,32150,32100,37
|
|
20240221,102500,312962050,32000,32100,32100,32000,463
|
|
20240221,102400,298145200,32150,32100,32150,32100,9
|
|
20240221,102300,297856250,32150,32100,32150,32100,41
|
|
20240221,102200,296540000,32100,32100,32100,32100,40
|
|
20240221,102100,295256000,32150,32050,32150,32000,85
|
|
20240221,102000,292532350,32050,32100,32150,32050,120
|
|
20240221,101900,288685300,32100,32100,32150,32100,50
|
|
20240221,101800,287078850,32100,32100,32100,32100,0
|
|
20240221,101700,287078850,32100,32100,32100,32100,10
|
|
20240221,101600,286757850,32150,32150,32150,32150,3
|
|
20240221,101500,286661400,32100,32100,32100,32050,53
|
|
20240221,101400,284960150,32100,32050,32100,32050,3
|
|
20240221,101300,284863950,32050,32050,32100,32050,209
|
|
20240221,101200,278155500,32050,32050,32100,32000,133
|
|
20240221,101100,273892300,32050,32050,32050,32050,0
|
|
20240221,101000,273892300,32050,32050,32100,32050,25
|
|
20240221,100900,273090650,32100,32100,32100,32100,2
|
|
20240221,100800,273026450,32100,32100,32100,32100,49
|
|
20240221,100700,271453550,32100,32100,32100,32100,3
|
|
20240221,100600,271357250,32100,32100,32100,32100,10
|
|
20240221,100500,271036250,32100,32100,32100,32100,49
|
|
20240221,100400,269463350,32050,32050,32050,32050,1
|
|
20240221,100300,269431300,32100,32100,32100,32050,14
|
|
20240221,100200,268982050,32150,32150,32150,32150,3
|
|
20240221,100100,268885600,32150,32150,32150,32100,39
|
|
20240221,100000,267632000,32100,32050,32100,32050,84
|
|
20240221,095900,264939700,32050,32050,32050,32050,21
|
|
20240221,095800,264266650,32050,32000,32050,32000,395
|
|
20240221,095700,251607050,32000,32000,32000,32000,85
|
|
20240221,095600,248887050,31950,32050,32050,31900,480
|
|
20240221,095500,233557850,32050,32100,32100,32050,5
|
|
20240221,095400,233397400,32100,32100,32100,32100,37
|
|
20240221,095300,232209700,32100,32100,32100,32100,2
|
|
20240221,095200,232145500,31950,32050,32050,31950,310
|
|
20240221,095100,222225550,32100,31950,32100,31950,333
|
|
20240221,095000,211568500,31950,31950,31950,31950,125
|
|
20240221,094900,207574750,32000,32050,32050,32000,20
|
|
20240221,094800,206934700,32050,32050,32100,32050,5
|
|
20240221,094700,206774400,32050,32100,32100,32050,34
|
|
20240221,094600,205683350,32000,32050,32050,32000,407
|
|
20240221,094500,192658950,32000,32000,32000,32000,230
|
|
20240221,094400,185298950,32000,32050,32100,32000,41
|
|
20240221,094300,183984350,31900,32050,32050,31900,177
|
|
20240221,094200,178326400,32050,32050,32050,32050,10
|
|
20240221,094100,178005900,32150,32100,32150,32100,8
|
|
20240221,094000,177749050,32150,32050,32150,32050,43
|
|
20240221,093900,176368250,32000,32050,32150,32000,108
|
|
20240221,093800,172910750,32100,32100,32100,32100,7
|
|
20240221,093700,172686050,32150,32000,32200,32000,55
|
|
20240221,093600,170920550,32000,32050,32050,32000,19
|
|
20240221,093500,170312450,32050,32000,32050,31900,255
|
|
20240221,093400,162174400,32100,32150,32150,32100,83
|
|
20240221,093300,159509900,32200,32250,32250,32100,60
|
|
20240221,093200,157578900,32250,32150,32250,32150,9
|
|
20240221,093100,157289450,32250,32250,32250,32250,0
|
|
20240221,093000,157289450,32250,32200,32250,32200,48
|
|
20240221,092900,155743000,32200,32200,32200,32200,4
|
|
20240221,092800,155614200,32000,32200,32200,32000,712
|
|
20240221,092700,132771500,32200,32200,32200,32150,226
|
|
20240221,092600,125494500,32150,32150,32150,32150,0
|
|
20240221,092500,125494500,32150,32150,32150,32150,35
|
|
20240221,092400,124369250,32300,32300,32300,32300,0
|
|
20240221,092300,124369250,32300,32300,32300,32300,0
|
|
20240221,092200,124369250,32300,32250,32300,32250,18
|
|
20240221,092100,123788200,32200,32200,32200,32200,9
|
|
20240221,092000,123498400,32200,32250,32250,32100,155
|
|
20240221,091900,118512650,32300,32300,32300,32300,0
|
|
20240221,091800,118512650,32300,32150,32300,32100,570
|
|
20240221,091700,100136800,32250,32200,32250,32100,512
|
|
20240221,091600,83669850,32300,32300,32300,32300,0
|
|
20240221,091500,83669850,32300,32300,32300,32300,40
|
|
20240221,091400,82377850,32300,32300,32300,32300,0
|
|
20240221,091300,82377850,32300,32300,32300,32300,1
|
|
20240221,091200,82345550,32200,32200,32200,32200,1
|
|
20240221,091100,82313350,32250,32250,32250,32200,314
|
|
20240221,091000,72189100,32250,32300,32300,32250,615
|
|
20240221,090900,52332900,32300,32350,32350,32300,597
|
|
20240221,090800,33037450,32350,32350,32350,32350,84
|
|
20240221,090700,30320050,32300,32300,32300,32300,0
|
|
20240221,090600,30320050,32300,32300,32350,32250,96
|
|
20240221,090500,27217650,32350,32350,32350,32350,75
|
|
20240221,090400,24791400,32350,32300,32350,32300,255
|
|
20240221,090300,16554650,32250,32100,32250,32100,241
|
|
20240221,090200,8793700,32100,32100,32100,32100,4
|
|
20240221,090100,8665300,32000,32000,32000,32000,0
|
|
20240221,090000,8665300,32000,32300,32300,31950,270
|