587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184400,389953200,24100,24100,24100,24100,331
|
|
20240221,184300,389953200,24100,24100,24100,24100,0
|
|
20240221,184200,389953200,24100,24100,24100,24100,0
|
|
20240221,184100,389953200,24100,24100,24100,24100,0
|
|
20240221,184000,389953200,24100,24100,24100,24100,0
|
|
20240221,183900,389953200,24100,24100,24100,24100,0
|
|
20240221,183800,389953200,24100,24100,24100,24100,0
|
|
20240221,183700,389953200,24100,24100,24100,24100,0
|
|
20240221,183600,389953200,24100,24100,24100,24100,0
|
|
20240221,183500,389953200,24100,24100,24100,24100,0
|
|
20240221,183400,389953200,24100,24100,24100,24100,0
|
|
20240221,183300,389953200,24100,24100,24100,24100,0
|
|
20240221,183200,389953200,24100,24100,24100,24100,0
|
|
20240221,183100,389953200,24100,24100,24100,24100,0
|
|
20240221,183000,389953200,24100,24100,24100,24100,0
|
|
20240221,182900,389953200,24100,24100,24100,24100,0
|
|
20240221,182800,389953200,24100,24100,24100,24100,0
|
|
20240221,182700,389953200,24100,24100,24100,24100,0
|
|
20240221,182600,389953200,24100,24100,24100,24100,0
|
|
20240221,182500,389953200,24100,24100,24100,24100,0
|
|
20240221,182400,389953200,24100,24100,24100,24100,0
|
|
20240221,182300,389953200,24100,24100,24100,24100,0
|
|
20240221,182200,389953200,24100,24100,24100,24100,0
|
|
20240221,182100,389953200,24100,24100,24100,24100,0
|
|
20240221,182000,389953200,24100,24100,24100,24100,0
|
|
20240221,181900,389953200,24100,24100,24100,24100,0
|
|
20240221,181800,389953200,24100,24100,24100,24100,0
|
|
20240221,181700,389953200,24100,24100,24100,24100,0
|
|
20240221,181600,389953200,24100,24100,24100,24100,0
|
|
20240221,181500,389953200,24100,24100,24100,24100,0
|
|
20240221,181400,389953200,24100,24100,24100,24100,331
|
|
20240221,181300,389953200,24100,24100,24100,24100,0
|
|
20240221,181200,389953200,24100,24100,24100,24100,0
|
|
20240221,181100,389953200,24100,24100,24100,24100,0
|
|
20240221,181000,389953200,24100,24100,24100,24100,0
|
|
20240221,180900,389953200,24100,24100,24100,24100,0
|
|
20240221,180800,389953200,24100,24100,24100,24100,0
|
|
20240221,180700,389953200,24100,24100,24100,24100,0
|
|
20240221,180600,389953200,24100,24100,24100,24100,0
|
|
20240221,180500,389953200,24100,24100,24100,24100,0
|
|
20240221,180400,389953200,24100,24100,24100,24100,0
|
|
20240221,180300,389953200,24100,24100,24100,24100,0
|
|
20240221,180200,389953200,24100,24100,24100,24100,0
|
|
20240221,180100,389953200,24100,24100,24100,24100,0
|
|
20240221,180000,389953200,24100,24100,24100,24100,0
|
|
20240221,175900,389953200,24100,24100,24100,24100,0
|
|
20240221,175800,389953200,24100,24100,24100,24100,0
|
|
20240221,175700,389953200,24100,24100,24100,24100,0
|
|
20240221,175600,389953200,24100,24100,24100,24100,0
|
|
20240221,175500,389953200,24100,24100,24100,24100,0
|
|
20240221,175400,389953200,24100,24100,24100,24100,0
|
|
20240221,175300,389953200,24100,24100,24100,24100,0
|
|
20240221,175200,389953200,24100,24100,24100,24100,0
|
|
20240221,175100,389953200,24100,24100,24100,24100,0
|
|
20240221,175000,389953200,24100,24100,24100,24100,0
|
|
20240221,174900,389953200,24100,24100,24100,24100,0
|
|
20240221,174800,389953200,24100,24100,24100,24100,0
|
|
20240221,174700,389953200,24100,24100,24100,24100,0
|
|
20240221,174600,389953200,24100,24100,24100,24100,0
|
|
20240221,174500,389953200,24100,24100,24100,24100,0
|
|
20240221,174400,389953200,24100,24100,24100,24100,331
|
|
20240221,174300,389953200,24100,24100,24100,24100,0
|
|
20240221,174200,389953200,24100,24100,24100,24100,0
|
|
20240221,174100,389953200,24100,24100,24100,24100,0
|
|
20240221,174000,389953200,24100,24100,24100,24100,0
|
|
20240221,173900,389953200,24100,24100,24100,24100,0
|
|
20240221,173800,389953200,24100,24100,24100,24100,0
|
|
20240221,173700,389953200,24100,24100,24100,24100,0
|
|
20240221,173600,389953200,24100,24100,24100,24100,0
|
|
20240221,173500,389953200,24100,24100,24100,24100,0
|
|
20240221,173400,389953200,24100,24100,24100,24100,0
|
|
20240221,173300,389953200,24100,24100,24100,24100,0
|
|
20240221,173200,389953200,24100,24100,24100,24100,0
|
|
20240221,173100,389953200,24100,24100,24100,24100,0
|
|
20240221,173000,389953200,24100,24100,24100,24100,0
|
|
20240221,172900,389953200,24100,24100,24100,24100,0
|
|
20240221,172800,389953200,24100,24100,24100,24100,0
|
|
20240221,172700,389953200,24100,24100,24100,24100,0
|
|
20240221,172600,389953200,24100,24100,24100,24100,0
|
|
20240221,172500,389953200,24100,24100,24100,24100,0
|
|
20240221,172400,389953200,24100,24100,24100,24100,0
|
|
20240221,172300,389953200,24100,24100,24100,24100,0
|
|
20240221,172200,389953200,24100,24100,24100,24100,0
|
|
20240221,172100,389953200,24100,24100,24100,24100,0
|
|
20240221,172000,389953200,24100,24100,24100,24100,0
|
|
20240221,171900,389953200,24100,24100,24100,24100,0
|
|
20240221,171800,389953200,24100,24100,24100,24100,0
|
|
20240221,171700,389953200,24100,24100,24100,24100,0
|
|
20240221,171600,389953200,24100,24100,24100,24100,0
|
|
20240221,171500,389953200,24100,24100,24100,24100,0
|
|
20240221,171400,389953200,24100,24100,24100,24100,331
|
|
20240221,171300,389953200,24100,24100,24100,24100,0
|
|
20240221,171200,389953200,24100,24100,24100,24100,0
|
|
20240221,171100,389953200,24100,24100,24100,24100,0
|
|
20240221,171000,389953200,24100,24100,24100,24100,0
|
|
20240221,170900,389953200,24100,24100,24100,24100,0
|
|
20240221,170800,389953200,24100,24100,24100,24100,0
|
|
20240221,170700,389953200,24100,24100,24100,24100,0
|
|
20240221,170600,389953200,24100,24100,24100,24100,0
|
|
20240221,170500,389953200,24100,24100,24100,24100,0
|
|
20240221,170400,389953200,24100,24100,24100,24100,0
|
|
20240221,170300,389953200,24100,24100,24100,24100,0
|
|
20240221,170200,389953200,24100,24100,24100,24100,0
|
|
20240221,170100,389953200,24100,24100,24100,24100,0
|
|
20240221,170000,389953200,24100,24100,24100,24100,0
|
|
20240221,165900,389953200,24100,24100,24100,24100,0
|
|
20240221,165800,389953200,24100,24100,24100,24100,0
|
|
20240221,165700,389953200,24100,24100,24100,24100,0
|
|
20240221,165600,389953200,24100,24100,24100,24100,0
|
|
20240221,165500,389953200,24100,24100,24100,24100,0
|
|
20240221,165400,389953200,24100,24100,24100,24100,0
|
|
20240221,165300,389953200,24100,24100,24100,24100,0
|
|
20240221,165200,389953200,24100,24100,24100,24100,0
|
|
20240221,165100,389953200,24100,24100,24100,24100,0
|
|
20240221,165000,389953200,24100,24100,24100,24100,0
|
|
20240221,164900,389953200,24100,24100,24100,24100,0
|
|
20240221,164800,389953200,24100,24100,24100,24100,0
|
|
20240221,164700,389953200,24100,24100,24100,24100,0
|
|
20240221,164600,389953200,24100,24100,24100,24100,0
|
|
20240221,164500,389953200,24100,24100,24100,24100,0
|
|
20240221,164400,389953200,24100,24100,24100,24100,331
|
|
20240221,164300,389953200,24100,24100,24100,24100,0
|
|
20240221,164200,389953200,24100,24100,24100,24100,0
|
|
20240221,164100,389953200,24100,24100,24100,24100,0
|
|
20240221,164000,389953200,24100,24100,24100,24100,0
|
|
20240221,163900,389953200,24100,24100,24100,24100,0
|
|
20240221,163800,389953200,24100,24100,24100,24100,0
|
|
20240221,163700,389953200,24100,24100,24100,24100,0
|
|
20240221,163600,389953200,24100,24100,24100,24100,0
|
|
20240221,163500,389953200,24100,24100,24100,24100,0
|
|
20240221,163400,389953200,24100,24100,24100,24100,0
|
|
20240221,163300,389953200,24100,24100,24100,24100,0
|
|
20240221,163200,389953200,24100,24100,24100,24100,0
|
|
20240221,163100,389953200,24100,24100,24100,24100,0
|
|
20240221,163000,389953200,24100,24100,24100,24100,0
|
|
20240221,162900,389953200,24100,24100,24100,24100,0
|
|
20240221,162800,389953200,24100,24100,24100,24100,0
|
|
20240221,162700,389953200,24100,24100,24100,24100,0
|
|
20240221,162600,389953200,24100,24100,24100,24100,0
|
|
20240221,162500,389953200,24100,24100,24100,24100,0
|
|
20240221,162400,389953200,24100,24100,24100,24100,0
|
|
20240221,162300,389953200,24100,24100,24100,24100,0
|
|
20240221,162200,389953200,24100,24100,24100,24100,0
|
|
20240221,162100,389953200,24100,24100,24100,24100,0
|
|
20240221,162000,389953200,24100,24100,24100,24100,0
|
|
20240221,161900,389953200,24100,24100,24100,24100,0
|
|
20240221,161800,389953200,24100,24100,24100,24100,0
|
|
20240221,161700,389953200,24100,24100,24100,24100,0
|
|
20240221,161600,389953200,24100,24100,24100,24100,0
|
|
20240221,161500,389953200,24100,24100,24100,24100,0
|
|
20240221,161400,389953200,24100,24100,24100,24100,331
|
|
20240221,161300,389953200,24100,24100,24100,24100,0
|
|
20240221,161200,389953200,24100,24100,24100,24100,0
|
|
20240221,161100,389953200,24100,24100,24100,24100,0
|
|
20240221,161000,389953200,24100,24100,24100,24100,0
|
|
20240221,160900,389953200,24100,24100,24100,24100,0
|
|
20240221,160800,389953200,24100,24100,24100,24100,0
|
|
20240221,160700,389953200,24100,24100,24100,24100,0
|
|
20240221,160600,389953200,24100,24100,24100,24100,0
|
|
20240221,160500,389953200,24100,24100,24100,24100,0
|
|
20240221,160400,389953200,24100,24100,24100,24100,0
|
|
20240221,160300,389953200,24100,24100,24100,24100,0
|
|
20240221,160200,389953200,24100,24100,24100,24100,0
|
|
20240221,160100,389953200,24100,24100,24100,24100,0
|
|
20240221,160000,389953200,24100,24100,24100,24100,0
|
|
20240221,155900,389953200,24100,24100,24100,24100,0
|
|
20240221,155800,389953200,24100,24100,24100,24100,0
|
|
20240221,155700,389953200,24100,24100,24100,24100,0
|
|
20240221,155600,389953200,24100,24100,24100,24100,0
|
|
20240221,155500,389953200,24100,24100,24100,24100,0
|
|
20240221,155400,389953200,24100,24100,24100,24100,0
|
|
20240221,155300,389953200,24100,24100,24100,24100,0
|
|
20240221,155200,389953200,24100,24100,24100,24100,0
|
|
20240221,155100,389953200,24100,24100,24100,24100,0
|
|
20240221,155000,389953200,24100,24100,24100,24100,0
|
|
20240221,154900,389953200,24100,24100,24100,24100,0
|
|
20240221,154800,389953200,24100,24100,24100,24100,0
|
|
20240221,154700,389953200,24100,24100,24100,24100,0
|
|
20240221,154600,389953200,24100,24100,24100,24100,0
|
|
20240221,154500,389953200,24100,24100,24100,24100,0
|
|
20240221,154400,389953200,24100,24100,24100,24100,331
|
|
20240221,154300,389953200,24100,24100,24100,24100,0
|
|
20240221,154200,389953200,24100,24100,24100,24100,0
|
|
20240221,154100,389953200,24100,24100,24100,24100,0
|
|
20240221,154000,389953200,24100,24100,24100,24100,0
|
|
20240221,153900,389953200,24100,24100,24100,24100,0
|
|
20240221,153800,389953200,24100,24100,24100,24100,0
|
|
20240221,153700,389953200,24100,24100,24100,24100,0
|
|
20240221,153600,389953200,24100,24100,24100,24100,0
|
|
20240221,153500,389953200,24100,24100,24100,24100,0
|
|
20240221,153400,389953200,24100,24100,24100,24100,0
|
|
20240221,153300,389953200,24100,24100,24100,24100,0
|
|
20240221,153200,389953200,24100,24100,24100,24100,0
|
|
20240221,153100,389953200,24100,24100,24100,24100,0
|
|
20240221,153000,389953200,24100,24100,24100,24100,331
|
|
20240221,152900,381976100,24100,24100,24100,24100,0
|
|
20240221,152800,381976100,24100,24100,24100,24100,0
|
|
20240221,152700,381976100,24100,24100,24100,24100,0
|
|
20240221,152600,381976100,24100,24100,24100,24100,0
|
|
20240221,152500,381976100,24100,24100,24100,24100,0
|
|
20240221,152400,381976100,24100,24100,24100,24100,0
|
|
20240221,152300,381976100,24100,24100,24100,24100,0
|
|
20240221,152200,381976100,24100,24100,24100,24100,0
|
|
20240221,152100,381976100,24100,24100,24100,24100,0
|
|
20240221,152000,381976100,24100,24100,24100,24100,0
|
|
20240221,151900,381976100,24100,24100,24100,24100,18
|
|
20240221,151800,381542300,24000,24100,24100,24000,10
|
|
20240221,151700,381301400,24000,24050,24050,24000,218
|
|
20240221,151600,376068700,24000,23950,24000,23950,52
|
|
20240221,151500,374820800,24000,24050,24050,24000,164
|
|
20240221,151400,370884250,24050,24050,24050,24050,46
|
|
20240221,151300,369777950,24050,24100,24100,24050,55
|
|
20240221,151200,368454800,24050,24000,24050,24000,154
|
|
20240221,151100,364751150,24000,24000,24000,24000,0
|
|
20240221,151000,364751150,24000,24000,24050,24000,11
|
|
20240221,150900,364486750,24050,24050,24050,24050,15
|
|
20240221,150800,364126000,24050,24000,24050,24000,2
|
|
20240221,150700,364077950,24000,24050,24050,24000,76
|
|
20240221,150600,362250200,24050,24000,24050,24000,11
|
|
20240221,150500,361986050,24000,24000,24000,24000,8
|
|
20240221,150400,361794050,23950,24000,24000,23950,33
|
|
20240221,150300,361002100,24000,23950,24000,23950,5
|
|
20240221,150200,360882150,24000,24000,24000,24000,31
|
|
20240221,150100,360138150,24000,23950,24000,23950,7
|
|
20240221,150000,359970200,24000,24000,24000,23950,152
|
|
20240221,145900,356322250,24000,24000,24000,24000,11
|
|
20240221,145800,356058250,24000,24000,24000,24000,6
|
|
20240221,145700,355914250,23950,24000,24000,23950,201
|
|
20240221,145600,351090300,24000,24050,24050,24000,815
|
|
20240221,145500,331530250,24000,24050,24050,24000,9
|
|
20240221,145400,331313850,24000,24050,24050,24000,8
|
|
20240221,145300,331121500,24000,24000,24000,24000,0
|
|
20240221,145200,331121500,24000,24050,24050,24000,37
|
|
20240221,145100,330231700,24100,24100,24100,24100,9
|
|
20240221,145000,330014800,24050,24100,24100,24050,8
|
|
20240221,144900,329822050,24050,24050,24050,24050,0
|
|
20240221,144800,329822050,24050,24050,24050,24050,121
|
|
20240221,144700,326912000,24100,24100,24100,24100,10
|
|
20240221,144600,326671000,24050,24100,24100,24050,8
|
|
20240221,144500,326478250,24100,24100,24100,24100,6
|
|
20240221,144400,326333650,24100,24100,24100,24100,6
|
|
20240221,144300,326189050,24100,24100,24100,24050,17
|
|
20240221,144200,325779400,24100,24100,24100,24100,3
|
|
20240221,144100,325707100,24100,24100,24100,24100,2
|
|
20240221,144000,325658900,24100,24100,24100,24100,9
|
|
20240221,143900,325442000,24050,24100,24100,24050,311
|
|
20240221,143800,317962100,24100,24100,24100,24100,2
|
|
20240221,143700,317913900,24100,24100,24100,24100,60
|
|
20240221,143600,316467900,24100,24150,24150,24100,72
|
|
20240221,143500,314732300,24100,24150,24150,24100,12
|
|
20240221,143400,314442550,24150,24150,24150,24150,20
|
|
20240221,143300,313959550,24150,24150,24150,24150,2
|
|
20240221,143200,313911250,24150,24150,24150,24100,334
|
|
20240221,143100,305861150,24150,24150,24150,24150,4
|
|
20240221,143000,305764550,24200,24200,24200,24150,306
|
|
20240221,142900,298374500,24200,24200,24200,24200,8
|
|
20240221,142800,298180900,24150,24150,24150,24150,1
|
|
20240221,142700,298156750,24200,24200,24200,24150,61
|
|
20240221,142600,296683050,24200,24200,24200,24150,68
|
|
20240221,142500,295040000,24150,24200,24200,24150,29
|
|
20240221,142400,294339200,24150,24200,24200,24150,31
|
|
20240221,142300,293590100,24200,24200,24200,24200,2
|
|
20240221,142200,293541700,24200,24200,24200,24200,6
|
|
20240221,142100,293396500,24150,24200,24200,24150,10
|
|
20240221,142000,293154550,24200,24200,24200,24200,28
|
|
20240221,141900,292476950,24200,24200,24200,24200,0
|
|
20240221,141800,292476950,24200,24200,24200,24200,3
|
|
20240221,141700,292404350,24200,24200,24200,24150,31
|
|
20240221,141600,291655200,24200,24200,24200,24200,8
|
|
20240221,141500,291461600,24200,24200,24200,24200,2
|
|
20240221,141400,291413200,24200,24200,24200,24200,4
|
|
20240221,141300,291316400,24200,24200,24200,24150,21
|
|
20240221,141200,290808250,24200,24200,24200,24200,9
|
|
20240221,141100,290590450,24200,24200,24200,24200,5
|
|
20240221,141000,290469450,24200,24150,24200,24150,12
|
|
20240221,140900,290179100,24200,24200,24200,24200,17
|
|
20240221,140800,289767700,24150,24150,24150,24150,17
|
|
20240221,140700,289357150,24150,24150,24150,24150,16
|
|
20240221,140600,288970750,24150,24200,24200,24150,10
|
|
20240221,140500,288728800,24200,24200,24200,24200,10
|
|
20240221,140400,288486800,24200,24200,24200,24200,0
|
|
20240221,140300,288486800,24200,24200,24200,24200,52
|
|
20240221,140200,287228400,24150,24200,24200,24150,11
|
|
20240221,140100,286962250,24200,24200,24200,24200,9
|
|
20240221,140000,286744450,24200,24200,24200,24200,4
|
|
20240221,135900,286647650,24150,24200,24200,24150,22
|
|
20240221,135800,286116250,24200,24200,24200,24200,10
|
|
20240221,135700,285874250,24200,24200,24200,24150,29
|
|
20240221,135600,285173450,24200,24200,24200,24200,2
|
|
20240221,135500,285125050,24200,24200,24200,24200,0
|
|
20240221,135400,285125050,24200,24200,24200,24200,33
|
|
20240221,135300,284326450,24200,24200,24200,24150,851
|
|
20240221,135200,263773950,24200,24200,24200,24200,0
|
|
20240221,135100,263773950,24200,24200,24200,24200,3
|
|
20240221,135000,263701350,24200,24200,24200,24200,17
|
|
20240221,134900,263289950,24200,24200,24200,24200,0
|
|
20240221,134800,263289950,24200,24200,24200,24150,20
|
|
20240221,134700,262806850,24200,24200,24200,24150,30
|
|
20240221,134600,262081800,24200,24200,24200,24200,6
|
|
20240221,134500,261936600,24200,24200,24200,24200,9
|
|
20240221,134400,261718800,24200,24200,24200,24200,3
|
|
20240221,134300,261646200,24200,24200,24200,24200,9
|
|
20240221,134200,261428400,24200,24200,24200,24200,13
|
|
20240221,134100,261113800,24200,24200,24200,24200,2
|
|
20240221,134000,261065400,24200,24200,24200,24200,1
|
|
20240221,133900,261041200,24200,24200,24200,24200,11
|
|
20240221,133800,260775000,24200,24200,24200,24150,29
|
|
20240221,133700,260074100,24200,24200,24200,24200,0
|
|
20240221,133600,260074100,24200,24200,24200,24200,3
|
|
20240221,133500,260001500,24200,24250,24250,24200,426
|
|
20240221,133400,249691350,24250,24250,24250,24250,0
|
|
20240221,133300,249691350,24250,24250,24250,24250,2
|
|
20240221,133200,249642850,24250,24250,24250,24250,22
|
|
20240221,133100,249109350,24250,24250,24250,24250,8
|
|
20240221,133000,248915350,24250,24250,24250,24250,2
|
|
20240221,132900,248866850,24250,24250,24250,24200,5
|
|
20240221,132800,248745650,24250,24250,24250,24250,9
|
|
20240221,132700,248527400,24250,24200,24250,24200,10
|
|
20240221,132600,248285050,24250,24250,24250,24250,2
|
|
20240221,132500,248236550,24250,24250,24250,24200,5
|
|
20240221,132400,248115450,24250,24200,24250,24200,29
|
|
20240221,132300,247413250,24250,24250,24250,24250,1108
|
|
20240221,132200,220544250,24200,24200,24200,24200,0
|
|
20240221,132100,220544250,24200,24250,24250,24200,64
|
|
20240221,132000,218994800,24200,24250,24250,24200,25
|
|
20240221,131900,218389300,24250,24250,24250,24250,1
|
|
20240221,131800,218365050,24200,24250,24250,24200,4
|
|
20240221,131700,218268100,24250,24250,24250,24250,3
|
|
20240221,131600,218195350,24250,24250,24250,24250,16
|
|
20240221,131500,217807350,24250,24200,24250,24200,53
|
|
20240221,131400,216524600,24200,24250,24250,24200,3
|
|
20240221,131300,216451900,24250,24250,24250,24200,16
|
|
20240221,131200,216064200,24250,24250,24250,24250,11
|
|
20240221,131100,215797450,24250,24250,24250,24250,4
|
|
20240221,131000,215700450,24250,24250,24250,24250,0
|
|
20240221,130900,215700450,24250,24250,24250,24250,11
|
|
20240221,130800,215433700,24250,24250,24250,24200,20
|
|
20240221,130700,214948750,24250,24250,24250,24250,0
|
|
20240221,130600,214948750,24250,24250,24250,24250,1
|
|
20240221,130500,214924500,24200,24250,24250,24200,29
|
|
20240221,130400,214221900,24250,24250,24250,24250,7
|
|
20240221,130300,214052150,24250,24250,24250,24250,3
|
|
20240221,130200,213979400,24250,24250,24250,24250,10
|
|
20240221,130100,213736900,24200,24250,24250,24200,57
|
|
20240221,130000,212357150,24200,24200,24200,24200,0
|
|
20240221,125900,212357150,24200,24250,24250,24200,4
|
|
20240221,125800,212260250,24250,24250,24250,24250,10
|
|
20240221,125700,212017750,24200,24250,24250,24200,11
|
|
20240221,125600,211751050,24200,24200,24200,24200,0
|
|
20240221,125500,211751050,24200,24200,24200,24200,1
|
|
20240221,125400,211726850,24200,24250,24250,24200,26
|
|
20240221,125300,211097100,24250,24250,24250,24250,6
|
|
20240221,125200,210951600,24200,24200,24200,24200,1
|
|
20240221,125100,210927400,24200,24200,24200,24200,0
|
|
20240221,125000,210927400,24200,24250,24250,24200,14
|
|
20240221,124900,210587950,24200,24200,24200,24200,2
|
|
20240221,124800,210539550,24200,24200,24200,24200,5
|
|
20240221,124700,210418550,24200,24250,24250,24200,23
|
|
20240221,124600,209861850,24250,24200,24250,24200,17
|
|
20240221,124500,209449750,24250,24200,24250,24200,108
|
|
20240221,124400,206836100,24200,24200,24200,24200,0
|
|
20240221,124300,206836100,24200,24250,24250,24200,10
|
|
20240221,124200,206593650,24200,24200,24250,24200,23
|
|
20240221,124100,206036700,24200,24250,24250,24200,102
|
|
20240221,124000,203568200,24200,24200,24200,24200,1
|
|
20240221,123900,203544000,24250,24250,24250,24250,10
|
|
20240221,123800,203301500,24200,24200,24250,24200,107
|
|
20240221,123700,200711800,24200,24200,24250,24200,25
|
|
20240221,123600,200106750,24250,24200,24250,24200,3
|
|
20240221,123500,200034100,24250,24250,24250,24250,12
|
|
20240221,123400,199743100,24250,24200,24250,24200,57
|
|
20240221,123300,198363350,24200,24250,24250,24200,6
|
|
20240221,123200,198218000,24250,24250,24250,24250,2
|
|
20240221,123100,198169500,24250,24250,24250,24200,17
|
|
20240221,123000,197757300,24250,24250,24250,24250,2
|
|
20240221,122900,197708800,24250,24250,24250,24250,1
|
|
20240221,122800,197684550,24200,24250,24250,24200,20
|
|
20240221,122700,197200100,24200,24250,24250,24200,26
|
|
20240221,122600,196570350,24200,24250,24250,24200,23
|
|
20240221,122500,196012650,24250,24250,24250,24250,2
|
|
20240221,122400,195964150,24250,24200,24250,24200,2
|
|
20240221,122300,195915700,24250,24250,24250,24250,15
|
|
20240221,122200,195551950,24200,24200,24200,24200,25
|
|
20240221,122100,194946950,24200,24200,24200,24200,3
|
|
20240221,122000,194874350,24250,24250,24250,24250,12
|
|
20240221,121900,194583350,24250,24200,24250,24200,25
|
|
20240221,121800,193978050,24200,24250,24250,24200,58
|
|
20240221,121700,192573350,24250,24250,24250,24200,15
|
|
20240221,121600,192209750,24250,24250,24250,24250,11
|
|
20240221,121500,191943000,24250,24200,24250,24200,161
|
|
20240221,121400,188045950,24200,24250,24250,24200,4
|
|
20240221,121300,187949000,24250,24250,24250,24250,13
|
|
20240221,121200,187633750,24250,24250,24250,24200,25
|
|
20240221,121100,187027550,24250,24250,24250,24250,2
|
|
20240221,121000,186979050,24250,24250,24250,24250,50
|
|
20240221,120900,185766550,24200,24250,24250,24200,3
|
|
20240221,120800,185693850,24250,24250,24250,24250,15
|
|
20240221,120700,185330100,24200,24200,24200,24200,1
|
|
20240221,120600,185305900,24200,24200,24200,24200,1
|
|
20240221,120500,185281700,24200,24250,24250,24200,20
|
|
20240221,120400,184797200,24250,24200,24250,24200,72
|
|
20240221,120300,183051900,24250,24250,24250,24250,3
|
|
20240221,120200,182979150,24250,24250,24250,24200,13
|
|
20240221,120100,182663950,24250,24250,24250,24250,9
|
|
20240221,120000,182445700,24250,24250,24250,24200,20
|
|
20240221,115900,181960750,24250,24250,24250,24250,17
|
|
20240221,115800,181548500,24250,24200,24250,24200,66
|
|
20240221,115700,179948300,24200,24250,24250,24200,38
|
|
20240221,115600,179027800,24250,24250,24250,24200,3
|
|
20240221,115500,178955100,24200,24200,24250,24200,4
|
|
20240221,115400,178858250,24250,24250,24250,24250,2
|
|
20240221,115300,178809750,24250,24250,24250,24200,39
|
|
20240221,115200,177864150,24250,24250,24250,24250,0
|
|
20240221,115100,177864150,24250,24250,24250,24250,3
|
|
20240221,115000,177791400,24200,24250,24250,24200,3
|
|
20240221,114900,177718700,24250,24250,24250,24250,14
|
|
20240221,114800,177379200,24200,24200,24200,24200,1
|
|
20240221,114700,177355000,24200,24250,24250,24200,51
|
|
20240221,114600,176120750,24200,24250,24250,24200,10
|
|
20240221,114500,175878300,24250,24250,24250,24250,9
|
|
20240221,114400,175660050,24250,24250,24250,24250,6
|
|
20240221,114300,175514550,24200,24250,24250,24200,2
|
|
20240221,114200,175466100,24250,24250,24250,24250,21
|
|
20240221,114100,174956850,24250,24200,24250,24200,28
|
|
20240221,114000,174278900,24200,24200,24200,24200,0
|
|
20240221,113900,174278900,24200,24200,24200,24200,0
|
|
20240221,113800,174278900,24200,24250,24250,24200,16
|
|
20240221,113700,173890950,24200,24200,24200,24200,0
|
|
20240221,113600,173890950,24200,24250,24250,24200,3
|
|
20240221,113500,173818250,24250,24250,24250,24250,4
|
|
20240221,113400,173721250,24250,24200,24250,24200,16
|
|
20240221,113300,173333300,24200,24200,24200,24200,0
|
|
20240221,113200,173333300,24200,24200,24200,24200,0
|
|
20240221,113100,173333300,24200,24200,24200,24200,1
|
|
20240221,113000,173309100,24250,24200,24250,24200,17
|
|
20240221,112900,172896950,24200,24250,24250,24200,3
|
|
20240221,112800,172824250,24250,24250,24250,24250,0
|
|
20240221,112700,172824250,24250,24200,24250,24200,36
|
|
20240221,112600,171951600,24200,24200,24200,24200,20
|
|
20240221,112500,171467600,24200,24150,24200,24150,53
|
|
20240221,112400,170185050,24200,24200,24200,24200,10
|
|
20240221,112300,169943050,24200,24200,24250,24200,75
|
|
20240221,112200,168127700,24200,24250,24250,24200,56
|
|
20240221,112100,166772450,24200,24250,24250,24200,3
|
|
20240221,112000,166699750,24250,24250,24250,24250,4
|
|
20240221,111900,166602750,24250,24250,24250,24250,30
|
|
20240221,111800,165875250,24200,24200,24200,24200,384
|
|
20240221,111700,156582450,24200,24200,24200,24200,4
|
|
20240221,111600,156485650,24200,24200,24200,24200,3
|
|
20240221,111500,156413050,24200,24200,24200,24200,18
|
|
20240221,111400,155977450,24200,24200,24200,24200,2
|
|
20240221,111300,155929050,24200,24200,24200,24200,3
|
|
20240221,111200,155856450,24200,24200,24200,24200,11
|
|
20240221,111100,155590250,24200,24200,24200,24200,9
|
|
20240221,111000,155372450,24200,24200,24200,24200,453
|
|
20240221,110900,144409850,24200,24200,24200,24200,4
|
|
20240221,110800,144313050,24200,24200,24200,24200,36
|
|
20240221,110700,143441850,24200,24200,24200,24200,0
|
|
20240221,110600,143441850,24200,24200,24200,24200,2
|
|
20240221,110500,143393450,24200,24200,24200,24200,1
|
|
20240221,110400,143369250,24150,24200,24200,24150,57
|
|
20240221,110300,141991900,24200,24200,24200,24200,3
|
|
20240221,110200,141919300,24200,24200,24200,24200,2
|
|
20240221,110100,141870900,24200,24200,24200,24200,1
|
|
20240221,110000,141846700,24200,24200,24200,24200,18
|
|
20240221,105900,141411100,24200,24200,24200,24200,2
|
|
20240221,105800,141362700,24200,24200,24200,24200,7
|
|
20240221,105700,141193300,24200,24200,24200,24200,2
|
|
20240221,105600,141144900,24200,24200,24200,24200,18
|
|
20240221,105500,140709300,24200,24150,24200,24150,8
|
|
20240221,105400,140515750,24150,24200,24200,24150,3
|
|
20240221,105300,140443200,24200,24200,24200,24200,11
|
|
20240221,105200,140177000,24200,24200,24200,24200,13
|
|
20240221,105100,139862400,24200,24200,24200,24200,2
|
|
20240221,105000,139814000,24200,24200,24200,24200,4
|
|
20240221,104900,139717200,24150,24200,24200,24150,54
|
|
20240221,104800,138412300,24200,24150,24200,24150,24
|
|
20240221,104700,137832500,24200,24200,24200,24200,2
|
|
20240221,104600,137784100,24200,24200,24200,24200,5
|
|
20240221,104500,137663100,24200,24200,24200,24200,37
|
|
20240221,104400,136767700,24200,24200,24200,24200,18
|
|
20240221,104300,136332100,24200,24200,24200,24200,13
|
|
20240221,104200,136017500,24200,24200,24200,24200,13
|
|
20240221,104100,135702900,24200,24200,24200,24200,16
|
|
20240221,104000,135315700,24150,24150,24200,24150,104
|
|
20240221,103900,132804050,24200,24200,24200,24200,15
|
|
20240221,103800,132441050,24200,24200,24200,24200,8
|
|
20240221,103700,132247450,24200,24150,24200,24150,23
|
|
20240221,103600,131691100,24200,24200,24200,24200,2
|
|
20240221,103500,131642700,24200,24200,24200,24200,1
|
|
20240221,103400,131618500,24150,24200,24200,24150,15
|
|
20240221,103300,131255550,24200,24200,24200,24200,2
|
|
20240221,103200,131207150,24200,24200,24200,24200,2
|
|
20240221,103100,131158750,24200,24200,24200,24200,1
|
|
20240221,103000,131134550,24200,24200,24200,24200,17
|
|
20240221,102900,130723150,24200,24200,24200,24200,3
|
|
20240221,102800,130650550,24200,24200,24200,24200,5
|
|
20240221,102700,130529550,24200,24200,24200,24200,4
|
|
20240221,102600,130432750,24200,24200,24200,24150,116
|
|
20240221,102500,127630550,24200,24200,24200,24200,2
|
|
20240221,102400,127582150,24200,24200,24200,24200,171
|
|
20240221,102300,123443950,24200,24200,24200,24200,8
|
|
20240221,102200,123250350,24200,24150,24200,24150,366
|
|
20240221,102100,114410700,24200,24200,24200,24200,2
|
|
20240221,102000,114362300,24200,24200,24200,24200,46
|
|
20240221,101900,113249100,24200,24250,24250,24200,31
|
|
20240221,101800,112497450,24200,24200,24200,24200,515
|
|
20240221,101700,100034450,24200,24150,24200,24150,244
|
|
20240221,101600,94135700,24150,24150,24150,24150,0
|
|
20240221,101500,94135700,24150,24150,24150,24150,16
|
|
20240221,101400,93749300,24150,24150,24150,24150,1
|
|
20240221,101300,93725150,24100,24100,24150,24100,10
|
|
20240221,101200,93483850,24100,24100,24100,24100,172
|
|
20240221,101100,89338650,24100,24050,24100,24000,113
|
|
20240221,101000,86625200,24050,24100,24100,24050,7
|
|
20240221,100900,86456800,24100,24100,24100,24050,6
|
|
20240221,100800,86312350,24100,24100,24100,24100,9
|
|
20240221,100700,86095450,24050,24050,24050,24050,1
|
|
20240221,100600,86071400,24050,24100,24100,24050,59
|
|
20240221,100500,84652200,24100,24100,24100,24100,4
|
|
20240221,100400,84555800,24100,24100,24100,24100,20
|
|
20240221,100300,84073800,24100,24100,24100,24100,16
|
|
20240221,100200,83688200,24100,24100,24100,24100,3
|
|
20240221,100100,83615900,24100,24100,24100,24100,0
|
|
20240221,100000,83615900,24100,24100,24100,24000,53
|
|
20240221,095900,82342000,24100,24100,24100,24100,3
|
|
20240221,095800,82269700,24100,24000,24100,23950,134
|
|
20240221,095700,79047750,24000,24000,24000,24000,2
|
|
20240221,095600,78999750,24000,23950,24000,23950,25
|
|
20240221,095500,78400250,23950,23950,23950,23950,1
|
|
20240221,095400,78376300,23950,23950,23950,23950,63
|
|
20240221,095300,76867450,23950,23950,23950,23950,5
|
|
20240221,095200,76747700,23950,23950,23950,23950,16
|
|
20240221,095100,76364500,23900,23900,23900,23900,0
|
|
20240221,095000,76364500,23900,23950,23950,23900,13
|
|
20240221,094900,76053650,23950,23950,23950,23950,10
|
|
20240221,094800,75814150,23950,23950,23950,23950,6
|
|
20240221,094700,75670450,23900,23900,23900,23900,0
|
|
20240221,094600,75670450,23900,23900,23900,23900,0
|
|
20240221,094500,75670450,23900,23950,23950,23900,19
|
|
20240221,094400,75215450,23900,23900,23900,23900,0
|
|
20240221,094300,75215450,23900,23900,23900,23900,33
|
|
20240221,094200,74426750,23900,23900,23900,23900,2
|
|
20240221,094100,74378950,23900,23900,23900,23900,18
|
|
20240221,094000,73948750,23900,23900,23900,23900,0
|
|
20240221,093900,73948750,23900,23900,23900,23900,18
|
|
20240221,093800,73518550,23950,24000,24000,23950,577
|
|
20240221,093700,59699250,24000,24000,24000,24000,23
|
|
20240221,093600,59147250,24000,24000,24000,24000,23
|
|
20240221,093500,58595250,24000,24000,24000,24000,4
|
|
20240221,093400,58499250,24000,24000,24000,24000,0
|
|
20240221,093300,58499250,24000,24000,24000,24000,17
|
|
20240221,093200,58091250,24000,24000,24000,24000,304
|
|
20240221,093100,50795250,23950,23950,23950,23950,2
|
|
20240221,093000,50747350,23950,23950,23950,23950,91
|
|
20240221,092900,48567900,24000,24000,24000,24000,16
|
|
20240221,092800,48183900,24000,23950,24000,23950,395
|
|
20240221,092700,38723600,23950,23950,23950,23950,10
|
|
20240221,092600,38484100,23950,24000,24000,23950,27
|
|
20240221,092500,37836550,24000,24000,24000,24000,7
|
|
20240221,092400,37668550,24000,24000,24000,24000,4
|
|
20240221,092300,37572550,24000,24000,24000,24000,104
|
|
20240221,092200,35076550,24000,24000,24000,24000,16
|
|
20240221,092100,34692550,24000,24000,24000,24000,5
|
|
20240221,092000,34572550,24000,23950,24000,23950,115
|
|
20240221,091900,31812750,23950,23950,23950,23950,5
|
|
20240221,091800,31693000,24000,24000,24000,23950,19
|
|
20240221,091700,31237600,23950,23950,23950,23950,3
|
|
20240221,091600,31165750,23950,23950,23950,23950,3
|
|
20240221,091500,31093900,23900,24000,24000,23900,39
|
|
20240221,091400,30160900,24000,23950,24000,23950,113
|
|
20240221,091300,27454250,23950,23950,23950,23950,9
|
|
20240221,091200,27238700,23950,24050,24050,23950,8
|
|
20240221,091100,27046900,24100,23850,24100,23850,234
|
|
20240221,091000,21443900,23800,23800,23800,23800,0
|
|
20240221,090900,21443900,23800,23800,23800,23800,0
|
|
20240221,090800,21443900,23800,23800,23800,23800,402
|
|
20240221,090700,11876300,23800,23750,23800,23750,12
|
|
20240221,090600,11591250,23750,23750,23750,23650,208
|
|
20240221,090500,6667750,23750,23750,23750,23750,91
|
|
20240221,090400,4506500,23750,23750,23750,23750,0
|
|
20240221,090300,4506500,23750,23750,23750,23750,18
|
|
20240221,090200,4079000,23750,23650,23750,23650,38
|
|
20240221,090100,3176800,23750,23750,23750,23750,10
|
|
20240221,090000,2939300,23700,23700,23700,23700,119
|