576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,183200,4502547050,34500,34500,34500,34500,0
|
|
20240222,183100,4502547050,34500,34500,34500,34500,0
|
|
20240222,183000,4502547050,34500,34500,34500,34500,0
|
|
20240222,182900,4502547050,34500,34500,34500,34500,0
|
|
20240222,182800,4502547050,34500,34500,34500,34500,0
|
|
20240222,182700,4502547050,34500,34500,34500,34500,0
|
|
20240222,182600,4502547050,34500,34500,34500,34500,0
|
|
20240222,182500,4502547050,34500,34500,34500,34500,0
|
|
20240222,182400,4502547050,34500,34500,34500,34500,0
|
|
20240222,182300,4502547050,34500,34500,34500,34500,0
|
|
20240222,182200,4502547050,34500,34500,34500,34500,0
|
|
20240222,182100,4502547050,34500,34500,34500,34500,0
|
|
20240222,182000,4502547050,34500,34500,34500,34500,0
|
|
20240222,181900,4502547050,34500,34500,34500,34500,0
|
|
20240222,181800,4502547050,34500,34500,34500,34500,0
|
|
20240222,181700,4502547050,34500,34500,34500,34500,0
|
|
20240222,181600,4502547050,34500,34500,34500,34500,0
|
|
20240222,181500,4502547050,34500,34500,34500,34500,0
|
|
20240222,181400,4502547050,34500,34500,34500,34500,0
|
|
20240222,181300,4502547050,34500,34500,34500,34500,0
|
|
20240222,181200,4502547050,34500,34500,34500,34500,0
|
|
20240222,181100,4502547050,34500,34500,34500,34500,0
|
|
20240222,181000,4502547050,34500,34500,34500,34500,0
|
|
20240222,180900,4502547050,34500,34500,34500,34500,0
|
|
20240222,180800,4502547050,34500,34500,34500,34500,0
|
|
20240222,180700,4502547050,34500,34500,34500,34500,0
|
|
20240222,180600,4502547050,34500,34500,34500,34500,0
|
|
20240222,180500,4502547050,34500,34500,34500,34500,0
|
|
20240222,180400,4502547050,34500,34500,34500,34500,0
|
|
20240222,180300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,180200,4502547050,34500,34500,34500,34500,0
|
|
20240222,180100,4502547050,34500,34500,34500,34500,0
|
|
20240222,180000,4502547050,34500,34500,34500,34500,0
|
|
20240222,175900,4502547050,34500,34500,34500,34500,0
|
|
20240222,175800,4502547050,34500,34500,34500,34500,0
|
|
20240222,175700,4502547050,34500,34500,34500,34500,0
|
|
20240222,175600,4502547050,34500,34500,34500,34500,0
|
|
20240222,175500,4502547050,34500,34500,34500,34500,0
|
|
20240222,175400,4502547050,34500,34500,34500,34500,0
|
|
20240222,175300,4502547050,34500,34500,34500,34500,0
|
|
20240222,175200,4502547050,34500,34500,34500,34500,0
|
|
20240222,175100,4502547050,34500,34500,34500,34500,0
|
|
20240222,175000,4502547050,34500,34500,34500,34500,0
|
|
20240222,174900,4502547050,34500,34500,34500,34500,0
|
|
20240222,174800,4502547050,34500,34500,34500,34500,0
|
|
20240222,174700,4502547050,34500,34500,34500,34500,0
|
|
20240222,174600,4502547050,34500,34500,34500,34500,0
|
|
20240222,174500,4502547050,34500,34500,34500,34500,0
|
|
20240222,174400,4502547050,34500,34500,34500,34500,0
|
|
20240222,174300,4502547050,34500,34500,34500,34500,0
|
|
20240222,174200,4502547050,34500,34500,34500,34500,0
|
|
20240222,174100,4502547050,34500,34500,34500,34500,0
|
|
20240222,174000,4502547050,34500,34500,34500,34500,0
|
|
20240222,173900,4502547050,34500,34500,34500,34500,0
|
|
20240222,173800,4502547050,34500,34500,34500,34500,0
|
|
20240222,173700,4502547050,34500,34500,34500,34500,0
|
|
20240222,173600,4502547050,34500,34500,34500,34500,0
|
|
20240222,173500,4502547050,34500,34500,34500,34500,0
|
|
20240222,173400,4502547050,34500,34500,34500,34500,0
|
|
20240222,173300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,173200,4502547050,34500,34500,34500,34500,0
|
|
20240222,173100,4502547050,34500,34500,34500,34500,0
|
|
20240222,173000,4502547050,34500,34500,34500,34500,0
|
|
20240222,172900,4502547050,34500,34500,34500,34500,0
|
|
20240222,172800,4502547050,34500,34500,34500,34500,0
|
|
20240222,172700,4502547050,34500,34500,34500,34500,0
|
|
20240222,172600,4502547050,34500,34500,34500,34500,0
|
|
20240222,172500,4502547050,34500,34500,34500,34500,0
|
|
20240222,172400,4502547050,34500,34500,34500,34500,0
|
|
20240222,172300,4502547050,34500,34500,34500,34500,0
|
|
20240222,172200,4502547050,34500,34500,34500,34500,0
|
|
20240222,172100,4502547050,34500,34500,34500,34500,0
|
|
20240222,172000,4502547050,34500,34500,34500,34500,0
|
|
20240222,171900,4502547050,34500,34500,34500,34500,0
|
|
20240222,171800,4502547050,34500,34500,34500,34500,0
|
|
20240222,171700,4502547050,34500,34500,34500,34500,0
|
|
20240222,171600,4502547050,34500,34500,34500,34500,0
|
|
20240222,171500,4502547050,34500,34500,34500,34500,0
|
|
20240222,171400,4502547050,34500,34500,34500,34500,0
|
|
20240222,171300,4502547050,34500,34500,34500,34500,0
|
|
20240222,171200,4502547050,34500,34500,34500,34500,0
|
|
20240222,171100,4502547050,34500,34500,34500,34500,0
|
|
20240222,171000,4502547050,34500,34500,34500,34500,0
|
|
20240222,170900,4502547050,34500,34500,34500,34500,0
|
|
20240222,170800,4502547050,34500,34500,34500,34500,0
|
|
20240222,170700,4502547050,34500,34500,34500,34500,0
|
|
20240222,170600,4502547050,34500,34500,34500,34500,0
|
|
20240222,170500,4502547050,34500,34500,34500,34500,0
|
|
20240222,170400,4502547050,34500,34500,34500,34500,0
|
|
20240222,170300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,170200,4502547050,34500,34500,34500,34500,0
|
|
20240222,170100,4502547050,34500,34500,34500,34500,0
|
|
20240222,170000,4502547050,34500,34500,34500,34500,0
|
|
20240222,165900,4502547050,34500,34500,34500,34500,0
|
|
20240222,165800,4502547050,34500,34500,34500,34500,0
|
|
20240222,165700,4502547050,34500,34500,34500,34500,0
|
|
20240222,165600,4502547050,34500,34500,34500,34500,0
|
|
20240222,165500,4502547050,34500,34500,34500,34500,0
|
|
20240222,165400,4502547050,34500,34500,34500,34500,0
|
|
20240222,165300,4502547050,34500,34500,34500,34500,0
|
|
20240222,165200,4502547050,34500,34500,34500,34500,0
|
|
20240222,165100,4502547050,34500,34500,34500,34500,0
|
|
20240222,165000,4502547050,34500,34500,34500,34500,0
|
|
20240222,164900,4502547050,34500,34500,34500,34500,0
|
|
20240222,164800,4502547050,34500,34500,34500,34500,0
|
|
20240222,164700,4502547050,34500,34500,34500,34500,0
|
|
20240222,164600,4502547050,34500,34500,34500,34500,0
|
|
20240222,164500,4502547050,34500,34500,34500,34500,0
|
|
20240222,164400,4502547050,34500,34500,34500,34500,0
|
|
20240222,164300,4502547050,34500,34500,34500,34500,0
|
|
20240222,164200,4502547050,34500,34500,34500,34500,0
|
|
20240222,164100,4502547050,34500,34500,34500,34500,0
|
|
20240222,164000,4502547050,34500,34500,34500,34500,0
|
|
20240222,163900,4502547050,34500,34500,34500,34500,0
|
|
20240222,163800,4502547050,34500,34500,34500,34500,0
|
|
20240222,163700,4502547050,34500,34500,34500,34500,0
|
|
20240222,163600,4502547050,34500,34500,34500,34500,0
|
|
20240222,163500,4502547050,34500,34500,34500,34500,0
|
|
20240222,163400,4502547050,34500,34500,34500,34500,0
|
|
20240222,163300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,163200,4502547050,34500,34500,34500,34500,0
|
|
20240222,163100,4502547050,34500,34500,34500,34500,0
|
|
20240222,163000,4502547050,34500,34500,34500,34500,0
|
|
20240222,162900,4502547050,34500,34500,34500,34500,0
|
|
20240222,162800,4502547050,34500,34500,34500,34500,0
|
|
20240222,162700,4502547050,34500,34500,34500,34500,0
|
|
20240222,162600,4502547050,34500,34500,34500,34500,0
|
|
20240222,162500,4502547050,34500,34500,34500,34500,0
|
|
20240222,162400,4502547050,34500,34500,34500,34500,0
|
|
20240222,162300,4502547050,34500,34500,34500,34500,0
|
|
20240222,162200,4502547050,34500,34500,34500,34500,0
|
|
20240222,162100,4502547050,34500,34500,34500,34500,0
|
|
20240222,162000,4502547050,34500,34500,34500,34500,0
|
|
20240222,161900,4502547050,34500,34500,34500,34500,0
|
|
20240222,161800,4502547050,34500,34500,34500,34500,0
|
|
20240222,161700,4502547050,34500,34500,34500,34500,0
|
|
20240222,161600,4502547050,34500,34500,34500,34500,0
|
|
20240222,161500,4502547050,34500,34500,34500,34500,0
|
|
20240222,161400,4502547050,34500,34500,34500,34500,0
|
|
20240222,161300,4502547050,34500,34500,34500,34500,0
|
|
20240222,161200,4502547050,34500,34500,34500,34500,0
|
|
20240222,161100,4502547050,34500,34500,34500,34500,0
|
|
20240222,161000,4502547050,34500,34500,34500,34500,0
|
|
20240222,160900,4502547050,34500,34500,34500,34500,0
|
|
20240222,160800,4502547050,34500,34500,34500,34500,0
|
|
20240222,160700,4502547050,34500,34500,34500,34500,0
|
|
20240222,160600,4502547050,34500,34500,34500,34500,0
|
|
20240222,160500,4502547050,34500,34500,34500,34500,0
|
|
20240222,160400,4502547050,34500,34500,34500,34500,0
|
|
20240222,160300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,160200,4502547050,34500,34500,34500,34500,0
|
|
20240222,160100,4502547050,34500,34500,34500,34500,0
|
|
20240222,160000,4502547050,34500,34500,34500,34500,0
|
|
20240222,155900,4502547050,34500,34500,34500,34500,0
|
|
20240222,155800,4502547050,34500,34500,34500,34500,0
|
|
20240222,155700,4502547050,34500,34500,34500,34500,0
|
|
20240222,155600,4502547050,34500,34500,34500,34500,0
|
|
20240222,155500,4502547050,34500,34500,34500,34500,0
|
|
20240222,155400,4502547050,34500,34500,34500,34500,0
|
|
20240222,155300,4502547050,34500,34500,34500,34500,0
|
|
20240222,155200,4502547050,34500,34500,34500,34500,0
|
|
20240222,155100,4502547050,34500,34500,34500,34500,0
|
|
20240222,155000,4502547050,34500,34500,34500,34500,0
|
|
20240222,154900,4502547050,34500,34500,34500,34500,0
|
|
20240222,154800,4502547050,34500,34500,34500,34500,0
|
|
20240222,154700,4502547050,34500,34500,34500,34500,0
|
|
20240222,154600,4502547050,34500,34500,34500,34500,0
|
|
20240222,154500,4502547050,34500,34500,34500,34500,0
|
|
20240222,154400,4502547050,34500,34500,34500,34500,0
|
|
20240222,154300,4502547050,34500,34500,34500,34500,0
|
|
20240222,154200,4502547050,34500,34500,34500,34500,0
|
|
20240222,154100,4502547050,34500,34500,34500,34500,0
|
|
20240222,154000,4502547050,34500,34500,34500,34500,0
|
|
20240222,153900,4502547050,34500,34500,34500,34500,0
|
|
20240222,153800,4502547050,34500,34500,34500,34500,0
|
|
20240222,153700,4502547050,34500,34500,34500,34500,0
|
|
20240222,153600,4502547050,34500,34500,34500,34500,0
|
|
20240222,153500,4502547050,34500,34500,34500,34500,0
|
|
20240222,153400,4502547050,34500,34500,34500,34500,0
|
|
20240222,153300,4502547050,34500,34500,34500,34500,3179
|
|
20240222,153200,4502547050,34500,34500,34500,34500,0
|
|
20240222,153100,4502547050,34500,34500,34500,34500,0
|
|
20240222,153000,4502547050,34500,34500,34500,34500,3179
|
|
20240222,152900,4392871550,34400,34400,34400,34400,0
|
|
20240222,152800,4392871550,34400,34400,34400,34400,0
|
|
20240222,152700,4392871550,34400,34400,34400,34400,0
|
|
20240222,152600,4392871550,34400,34400,34400,34400,0
|
|
20240222,152500,4392871550,34400,34400,34400,34400,0
|
|
20240222,152400,4392871550,34400,34400,34400,34400,0
|
|
20240222,152300,4392871550,34400,34400,34400,34400,0
|
|
20240222,152200,4392871550,34400,34400,34400,34400,0
|
|
20240222,152100,4392871550,34400,34400,34400,34400,0
|
|
20240222,152000,4392871550,34400,34400,34400,34400,0
|
|
20240222,151900,4392871550,34400,34350,34400,34350,534
|
|
20240222,151800,4374511000,34350,34350,34400,34350,114
|
|
20240222,151700,4370594600,34350,34350,34400,34350,69
|
|
20240222,151600,4368223700,34450,34350,34450,34350,163
|
|
20240222,151500,4362616800,34350,34300,34400,34300,20
|
|
20240222,151400,4361930300,34300,34350,34350,34300,182
|
|
20240222,151300,4355678950,34350,34450,34450,34350,127
|
|
20240222,151200,4351315500,34450,34350,34450,34350,140
|
|
20240222,151100,4346506200,34350,34450,34450,34350,1003
|
|
20240222,151000,4312037350,34450,34400,34450,34400,35
|
|
20240222,150900,4310833200,34450,34500,34500,34400,92
|
|
20240222,150800,4307662050,34500,34350,34500,34350,439
|
|
20240222,150700,4292558900,34350,34300,34350,34300,287
|
|
20240222,150600,4282713200,34300,34300,34300,34250,68
|
|
20240222,150500,4280380950,34250,34250,34300,34250,537
|
|
20240222,150400,4261981000,34250,34200,34250,34150,2308
|
|
20240222,150300,4183144000,34300,34200,34300,34200,13
|
|
20240222,150200,4182698750,34200,34250,34250,34200,851
|
|
20240222,150100,4153593500,34250,34200,34250,34200,988
|
|
20240222,150000,4119756050,34200,34200,34250,34200,1845
|
|
20240222,145900,4056656950,34200,34250,34250,34200,16
|
|
20240222,145800,4056109000,34250,34250,34250,34250,41
|
|
20240222,145700,4054704750,34250,34200,34250,34200,15
|
|
20240222,145600,4054191350,34250,34250,34250,34250,99
|
|
20240222,145500,4050800600,34250,34200,34250,34200,462
|
|
20240222,145400,4034984200,34200,34200,34200,34200,99
|
|
20240222,145300,4031598400,34200,34200,34250,34200,1917
|
|
20240222,145200,3966028850,34250,34250,34250,34250,20
|
|
20240222,145100,3965343850,34200,34250,34250,34200,542
|
|
20240222,145000,3946803450,34250,34300,34300,34250,737
|
|
20240222,144900,3921561100,34250,34250,34250,34250,534
|
|
20240222,144800,3903271600,34250,34300,34300,34250,730
|
|
20240222,144700,3878238500,34300,34300,34300,34300,0
|
|
20240222,144600,3878238500,34300,34300,34300,34300,19
|
|
20240222,144500,3877586800,34300,34300,34300,34300,985
|
|
20240222,144400,3843801300,34350,34350,34350,34350,34
|
|
20240222,144300,3842633400,34300,34300,34350,34300,33
|
|
20240222,144200,3841501450,34350,34400,34400,34300,96
|
|
20240222,144100,3838205050,34400,34350,34400,34300,563
|
|
20240222,144000,3818886750,34350,34350,34350,34350,11
|
|
20240222,143900,3818508900,34350,34400,34400,34350,19
|
|
20240222,143800,3817856100,34350,34350,34350,34350,49
|
|
20240222,143700,3816172950,34350,34300,34350,34300,375
|
|
20240222,143600,3803295950,34350,34400,34400,34300,198
|
|
20240222,143500,3796495100,34400,34300,34400,34300,82
|
|
20240222,143400,3793675100,34350,34350,34350,34350,344
|
|
20240222,143300,3781858700,34350,34350,34350,34350,304
|
|
20240222,143200,3771416300,34350,34350,34350,34350,18
|
|
20240222,143100,3770798000,34350,34400,34400,34350,175
|
|
20240222,143000,3764786300,34350,34350,34350,34350,370
|
|
20240222,142900,3752076800,34350,34350,34350,34350,48
|
|
20240222,142800,3750428000,34350,34350,34350,34350,29
|
|
20240222,142700,3749431850,34350,34350,34350,34350,0
|
|
20240222,142600,3749431850,34350,34350,34350,34350,7
|
|
20240222,142500,3749191400,34350,34350,34350,34350,230
|
|
20240222,142400,3741290900,34350,34350,34350,34350,14
|
|
20240222,142300,3740810000,34400,34400,34400,34400,52
|
|
20240222,142200,3739021200,34350,34350,34350,34350,12
|
|
20240222,142100,3738609000,34400,34350,34400,34350,105
|
|
20240222,142000,3735002050,34350,34350,34350,34350,133
|
|
20240222,141900,3730433500,34350,34300,34350,34300,1442
|
|
20240222,141800,3680901300,34350,34300,34350,34300,11
|
|
20240222,141700,3680523850,34300,34300,34300,34300,22
|
|
20240222,141600,3679769250,34300,34300,34300,34250,46
|
|
20240222,141500,3678191500,34300,34300,34300,34250,197
|
|
20240222,141400,3671435200,34300,34250,34300,34250,1075
|
|
20240222,141300,3634613300,34250,34250,34250,34250,138
|
|
20240222,141200,3629886800,34250,34300,34300,34250,20
|
|
20240222,141100,3629201300,34300,34250,34300,34250,101
|
|
20240222,141000,3625738350,34250,34250,34250,34250,66
|
|
20240222,140900,3623477850,34250,34300,34300,34250,876
|
|
20240222,140800,3593432800,34300,34300,34300,34300,10
|
|
20240222,140700,3593089800,34300,34300,34300,34300,360
|
|
20240222,140600,3580741800,34300,34300,34350,34300,14
|
|
20240222,140500,3580261550,34300,34300,34300,34300,127
|
|
20240222,140400,3575905450,34300,34300,34300,34300,51
|
|
20240222,140300,3574156150,34300,34300,34300,34300,101
|
|
20240222,140200,3570691850,34350,34350,34350,34350,110
|
|
20240222,140100,3566913350,34300,34300,34350,34300,365
|
|
20240222,140000,3554386500,34350,34300,34350,34300,416
|
|
20240222,135900,3540112100,34350,34350,34350,34300,176
|
|
20240222,135800,3534069100,34350,34300,34350,34300,47
|
|
20240222,135700,3532455200,34300,34300,34350,34300,267
|
|
20240222,135600,3523296350,34350,34350,34350,34300,1427
|
|
20240222,135500,3474298900,34350,34350,34350,34350,230
|
|
20240222,135400,3466398400,34350,34400,34400,34350,460
|
|
20240222,135300,3450595850,34400,34400,34400,34400,1006
|
|
20240222,135200,3415989450,34400,34400,34450,34400,221
|
|
20240222,135100,3408385350,34400,34400,34400,34400,317
|
|
20240222,135000,3397480550,34400,34400,34400,34400,8
|
|
20240222,134900,3397205350,34400,34450,34450,34400,167
|
|
20240222,134800,3391452250,34450,34400,34450,34400,110
|
|
20240222,134700,3387665450,34400,34400,34450,34400,117
|
|
20240222,134600,3383635650,34400,34400,34400,34400,401
|
|
20240222,134500,3369841250,34400,34400,34450,34400,292
|
|
20240222,134400,3359796200,34400,34450,34450,34400,31
|
|
20240222,134300,3358728750,34450,34450,34450,34450,4
|
|
20240222,134200,3358590950,34400,34400,34400,34400,13
|
|
20240222,134100,3358143750,34400,34450,34450,34400,60
|
|
20240222,134000,3356077250,34450,34400,34450,34400,241
|
|
20240222,133900,3347786700,34400,34400,34450,34400,221
|
|
20240222,133800,3340184150,34400,34400,34450,34400,137
|
|
20240222,133700,3335468850,34450,34400,34450,34400,206
|
|
20240222,133600,3328380550,34400,34450,34450,34400,81
|
|
20240222,133500,3325590150,34450,34450,34450,34450,50
|
|
20240222,133400,3323867650,34450,34450,34450,34400,205
|
|
20240222,133300,3316806250,34500,34500,34500,34500,101
|
|
20240222,133200,3313321750,34450,34450,34450,34450,1
|
|
20240222,133100,3313287300,34450,34450,34450,34450,39
|
|
20240222,133000,3311943750,34400,34400,34400,34400,17
|
|
20240222,132900,3311358950,34400,34400,34400,34400,1
|
|
20240222,132800,3311324550,34400,34400,34400,34400,14
|
|
20240222,132700,3310842950,34500,34450,34500,34450,91
|
|
20240222,132600,3307705900,34450,34450,34450,34450,99
|
|
20240222,132500,3304295350,34450,34450,34450,34450,25
|
|
20240222,132400,3303434100,34450,34500,34500,34450,124
|
|
20240222,132300,3299157300,34400,34400,34400,34400,24
|
|
20240222,132200,3298331700,34400,34400,34400,34400,347
|
|
20240222,132100,3286394900,34400,34350,34400,34350,341
|
|
20240222,132000,3274681000,34350,34400,34400,34350,26
|
|
20240222,131900,3273787750,34350,34400,34400,34350,1097
|
|
20240222,131800,3236061300,34400,34400,34400,34400,513
|
|
20240222,131700,3218414100,34400,34450,34450,34400,2126
|
|
20240222,131600,3145278600,34450,34500,34500,34400,2515
|
|
20240222,131500,3058595550,34500,34500,34550,34500,74
|
|
20240222,131400,3056041250,34500,34550,34550,34500,100
|
|
20240222,131300,3052588200,34550,34500,34550,34500,58
|
|
20240222,131200,3050584700,34500,34500,34550,34500,89
|
|
20240222,131100,3047512700,34500,34550,34550,34500,1000
|
|
20240222,131000,3013003000,34550,34550,34550,34550,32
|
|
20240222,130900,3011897400,34600,34600,34600,34550,103
|
|
20240222,130800,3008338450,34550,34550,34550,34550,483
|
|
20240222,130700,2991650800,34500,34500,34500,34500,10
|
|
20240222,130600,2991305800,34500,34500,34500,34500,67
|
|
20240222,130500,2988994300,34500,34600,34600,34500,1127
|
|
20240222,130400,2950058000,34600,34600,34600,34600,14
|
|
20240222,130300,2949573600,34600,34650,34650,34600,9
|
|
20240222,130200,2949262100,34600,34600,34600,34600,120
|
|
20240222,130100,2945110100,34600,34600,34600,34600,263
|
|
20240222,130000,2936010300,34700,34600,34700,34600,574
|
|
20240222,125900,2916148150,34600,34600,34600,34600,321
|
|
20240222,125800,2905041550,34600,34650,34650,34600,9
|
|
20240222,125700,2904730100,34600,34600,34600,34600,12
|
|
20240222,125600,2904314900,34650,34650,34650,34600,39
|
|
20240222,125500,2902964250,34650,34650,34650,34600,247
|
|
20240222,125400,2894413100,34700,34700,34700,34700,1
|
|
20240222,125300,2894378400,34700,34600,34750,34600,52
|
|
20240222,125200,2892571950,34600,34700,34700,34600,10
|
|
20240222,125100,2892225650,34700,34650,34700,34650,400
|
|
20240222,125000,2878345900,34600,34650,34700,34600,477
|
|
20240222,124900,2861826650,34700,34650,34700,34650,2
|
|
20240222,124800,2861757300,34650,34700,34700,34650,27
|
|
20240222,124700,2860821700,34650,34650,34650,34650,123
|
|
20240222,124600,2856559750,34700,34750,34750,34700,203
|
|
20240222,124500,2849505550,34750,34750,34750,34750,2
|
|
20240222,124400,2849436050,34750,34650,34750,34600,101
|
|
20240222,124300,2845933700,34650,34650,34650,34650,75
|
|
20240222,124200,2843334950,34700,34650,34700,34650,66
|
|
20240222,124100,2841045200,34600,34600,34600,34600,8
|
|
20240222,124000,2840768400,34600,34600,34600,34600,0
|
|
20240222,123900,2840768400,34600,34600,34600,34600,31
|
|
20240222,123800,2839695800,34700,34650,34700,34600,40
|
|
20240222,123700,2838310850,34650,34650,34650,34650,4
|
|
20240222,123600,2838172250,34650,34650,34650,34600,18
|
|
20240222,123500,2837549000,34700,34600,34700,34600,379
|
|
20240222,123400,2824398250,34650,34650,34650,34650,5
|
|
20240222,123300,2824225000,34600,34650,34650,34600,25
|
|
20240222,123200,2823359600,34650,34600,34650,34600,32
|
|
20240222,123100,2822251050,34600,34550,34600,34550,8
|
|
20240222,123000,2821974300,34600,34600,34600,34600,10
|
|
20240222,122900,2821628300,34600,34600,34600,34600,5
|
|
20240222,122800,2821455300,34600,34600,34650,34550,243
|
|
20240222,122700,2813038200,34550,34550,34550,34550,0
|
|
20240222,122600,2813038200,34550,34600,34600,34550,42
|
|
20240222,122500,2811585050,34600,34550,34600,34550,61
|
|
20240222,122400,2809474850,34600,34600,34600,34600,38
|
|
20240222,122300,2808160050,34550,34550,34550,34550,13
|
|
20240222,122200,2807710900,34600,34550,34600,34500,670
|
|
20240222,122100,2784532800,34550,34550,34550,34550,21
|
|
20240222,122000,2783807250,34550,34600,34600,34550,23
|
|
20240222,121900,2783012000,34550,34550,34550,34500,615
|
|
20240222,121800,2761781250,34600,34550,34600,34550,212
|
|
20240222,121700,2754446750,34600,34600,34600,34600,2
|
|
20240222,121600,2754377550,34550,34550,34550,34550,100
|
|
20240222,121500,2750922550,34550,34550,34550,34550,0
|
|
20240222,121400,2750922550,34550,34550,34550,34550,8
|
|
20240222,121300,2750646150,34500,34600,34600,34500,1727
|
|
20240222,121200,2691017650,34550,34550,34550,34550,4
|
|
20240222,121100,2690879450,34550,34600,34600,34550,90
|
|
20240222,121000,2687766600,34600,34600,34600,34600,4
|
|
20240222,120900,2687628200,34600,34550,34600,34550,20
|
|
20240222,120800,2686936950,34550,34550,34550,34550,271
|
|
20240222,120700,2677573900,34600,34600,34600,34600,6
|
|
20240222,120600,2677366300,34600,34600,34600,34600,4
|
|
20240222,120500,2677227900,34550,34600,34650,34550,402
|
|
20240222,120400,2663328100,34550,34550,34550,34550,4
|
|
20240222,120300,2663189900,34650,34550,34650,34550,12
|
|
20240222,120200,2662774800,34650,34600,34650,34600,100
|
|
20240222,120100,2659310300,34650,34650,34650,34650,1
|
|
20240222,120000,2659275650,34650,34550,34650,34550,147
|
|
20240222,115900,2654187200,34600,34600,34600,34600,9
|
|
20240222,115800,2653875800,34550,34600,34600,34550,150
|
|
20240222,115700,2648690750,34550,34550,34550,34550,58
|
|
20240222,115600,2646686850,34550,34600,34600,34550,4
|
|
20240222,115500,2646548500,34550,34550,34550,34550,42
|
|
20240222,115400,2645097400,34550,34650,34650,34550,46
|
|
20240222,115300,2643504300,34650,34600,34650,34600,39
|
|
20240222,115200,2642153250,34600,34650,34650,34550,104
|
|
20240222,115100,2638555550,34600,34600,34600,34600,14
|
|
20240222,115000,2638071150,34600,34600,34600,34600,52
|
|
20240222,114900,2636271950,34600,34650,34650,34600,35
|
|
20240222,114800,2635060150,34600,34600,34650,34600,10
|
|
20240222,114700,2634714050,34600,34550,34600,34550,107
|
|
20240222,114600,2631014050,34550,34550,34550,34550,8
|
|
20240222,114500,2630737650,34550,34600,34600,34550,86
|
|
20240222,114400,2627764600,34550,34600,34600,34550,201
|
|
20240222,114300,2620811050,34550,34550,34550,34550,40
|
|
20240222,114200,2619429050,34550,34550,34550,34550,52
|
|
20240222,114100,2617632450,34600,34600,34600,34550,45
|
|
20240222,114000,2616075800,34600,34600,34600,34600,301
|
|
20240222,113900,2605661200,34650,34600,34650,34600,226
|
|
20240222,113800,2597830750,34550,34600,34600,34550,49
|
|
20240222,113700,2596135800,34600,34600,34600,34600,62
|
|
20240222,113600,2593990600,34600,34600,34600,34600,95
|
|
20240222,113500,2590703600,34600,34600,34600,34600,89
|
|
20240222,113400,2587624200,34550,34550,34550,34550,51
|
|
20240222,113300,2585862150,34600,34550,34600,34550,212
|
|
20240222,113200,2578536950,34550,34600,34600,34550,267
|
|
20240222,113100,2569302350,34600,34600,34650,34600,753
|
|
20240222,113000,2543248500,34650,34650,34650,34650,524
|
|
20240222,112900,2525091900,34650,34750,34750,34650,702
|
|
20240222,112800,2500697500,34750,34650,34750,34650,396
|
|
20240222,112700,2486944050,34650,34650,34650,34650,207
|
|
20240222,112600,2479771500,34650,34650,34650,34650,0
|
|
20240222,112500,2479771500,34650,34700,34700,34650,93
|
|
20240222,112400,2476546500,34650,34700,34700,34650,41
|
|
20240222,112300,2475124200,34650,34650,34650,34650,107
|
|
20240222,112200,2471416650,34700,34700,34700,34700,0
|
|
20240222,112100,2471416650,34700,34800,34800,34650,20
|
|
20240222,112000,2470723000,34650,34750,34800,34650,1155
|
|
20240222,111900,2430543000,34750,34650,34750,34650,1015
|
|
20240222,111800,2395330850,34600,34600,34600,34600,59
|
|
20240222,111700,2393289450,34600,34550,34600,34550,149
|
|
20240222,111600,2388137400,34550,34600,34600,34550,49
|
|
20240222,111500,2386442600,34600,34600,34600,34550,171
|
|
20240222,111400,2380528550,34600,34600,34600,34600,1
|
|
20240222,111300,2380493950,34550,34550,34550,34550,51
|
|
20240222,111200,2378731900,34600,34550,34600,34550,108
|
|
20240222,111100,2375000200,34600,34550,34600,34550,264
|
|
20240222,111000,2365878750,34550,34650,34650,34550,417
|
|
20240222,110900,2351452450,34600,34600,34600,34600,0
|
|
20240222,110800,2351452450,34600,34600,34600,34600,303
|
|
20240222,110700,2340968650,34600,34550,34700,34550,1422
|
|
20240222,110600,2291777100,34550,34550,34550,34550,49
|
|
20240222,110500,2290084150,34500,34550,34550,34500,181
|
|
20240222,110400,2283833000,34550,34500,34550,34500,124
|
|
20240222,110300,2279549550,34500,34550,34550,34500,115
|
|
20240222,110200,2275580150,34550,34550,34550,34500,177
|
|
20240222,110100,2269465550,34550,34500,34550,34500,307
|
|
20240222,110000,2258872850,34500,34500,34550,34500,419
|
|
20240222,105900,2244416850,34500,34450,34500,34400,182
|
|
20240222,105800,2238146800,34450,34450,34450,34400,196
|
|
20240222,105700,2231395100,34450,34550,34550,34450,5905
|
|
20240222,105600,2027652750,34650,34600,34650,34550,281
|
|
20240222,105500,2017932400,34600,34650,34650,34600,3269
|
|
20240222,105400,1904807500,34650,34650,34650,34650,57
|
|
20240222,105300,1902832450,34650,34650,34700,34650,112
|
|
20240222,105200,1898949450,34650,34650,34700,34650,1136
|
|
20240222,105100,1859563050,34650,34700,34700,34650,121
|
|
20240222,105000,1855369800,34700,34700,34700,34650,205
|
|
20240222,104900,1848256350,34700,34700,34700,34700,54
|
|
20240222,104800,1846382550,34650,34700,34700,34650,113
|
|
20240222,104700,1842464050,34700,34650,34700,34650,17
|
|
20240222,104600,1841874800,34700,34600,34700,34600,827
|
|
20240222,104500,1813218950,34600,34650,34700,34600,1429
|
|
20240222,104400,1763679500,34650,34700,34700,34650,218
|
|
20240222,104300,1756125350,34650,34650,34650,34650,60
|
|
20240222,104200,1754046350,34700,34650,34700,34650,22
|
|
20240222,104100,1753283550,34650,34700,34700,34650,314
|
|
20240222,104000,1742390350,34700,34700,34700,34650,19
|
|
20240222,103900,1741731400,34700,34700,34700,34700,265
|
|
20240222,103800,1732535900,34700,34750,34750,34700,74
|
|
20240222,103700,1729967850,34750,34750,34750,34700,49
|
|
20240222,103600,1728266000,34700,34750,34750,34700,521
|
|
20240222,103500,1710185700,34700,34700,34700,34700,41
|
|
20240222,103400,1708763000,34650,34700,34700,34650,49
|
|
20240222,103300,1707063600,34750,34700,34750,34700,746
|
|
20240222,103200,1681177350,34650,34700,34700,34650,268
|
|
20240222,103100,1671879250,34650,34700,34700,34650,44
|
|
20240222,103000,1670352850,34700,34650,34750,34650,28
|
|
20240222,102900,1669381550,34600,34650,34750,34600,438
|
|
20240222,102800,1654211800,34600,34700,34700,34600,1074
|
|
20240222,102700,1616999200,34750,34750,34750,34700,212
|
|
20240222,102600,1609642700,34750,34850,34850,34750,250
|
|
20240222,102500,1600951600,34850,34850,34850,34850,165
|
|
20240222,102400,1595201350,34900,34850,34900,34800,154
|
|
20240222,102300,1589834500,34800,34800,34800,34800,11
|
|
20240222,102200,1589451700,34800,34800,34800,34800,13
|
|
20240222,102100,1588999300,34750,34800,34800,34750,63
|
|
20240222,102000,1586809750,34750,34700,34800,34700,23
|
|
20240222,101900,1586010550,34700,34700,34700,34650,448
|
|
20240222,101800,1570466450,34700,34750,34750,34700,55
|
|
20240222,101700,1568555700,34750,34650,34750,34650,42
|
|
20240222,101600,1567098800,34650,34650,34700,34650,419
|
|
20240222,101500,1552575400,34600,34650,34650,34600,153
|
|
20240222,101400,1547274350,34650,34600,34650,34600,143
|
|
20240222,101300,1542324050,34600,34650,34650,34600,449
|
|
20240222,101200,1526767600,34650,34650,34650,34650,575
|
|
20240222,101100,1506843850,34650,34650,34700,34650,251
|
|
20240222,101000,1498145900,34650,34650,34700,34650,830
|
|
20240222,100900,1469386100,34650,34650,34650,34650,50
|
|
20240222,100800,1467653600,34650,34650,34750,34650,825
|
|
20240222,100700,1439050050,34700,34650,34700,34650,341
|
|
20240222,100600,1427225400,34650,34700,34700,34650,118
|
|
20240222,100500,1423134350,34650,34650,34700,34650,306
|
|
20240222,100400,1412518700,34650,34800,34850,34650,2764
|
|
20240222,100300,1316485750,34850,34800,34900,34800,170
|
|
20240222,100200,1310560350,34800,34850,34900,34800,233
|
|
20240222,100100,1302444650,34850,34850,34850,34800,272
|
|
20240222,100000,1292970150,34850,34850,34900,34850,142
|
|
20240222,095900,1288021400,34850,34950,34950,34850,550
|
|
20240222,095800,1268810600,34950,35000,35000,34950,24
|
|
20240222,095700,1267971250,35000,34950,35000,34950,98
|
|
20240222,095600,1264544350,34950,35000,35050,34950,258
|
|
20240222,095500,1255516750,35000,34900,35000,34900,560
|
|
20240222,095400,1235919650,34900,34850,34900,34850,78
|
|
20240222,095300,1233200750,34800,34850,34900,34800,1417
|
|
20240222,095200,1183830650,34750,34800,34800,34750,92
|
|
20240222,095100,1180629500,34800,34800,34800,34800,104
|
|
20240222,095000,1177010300,34800,34800,34800,34750,2306
|
|
20240222,094900,1096790650,34850,34900,34900,34800,932
|
|
20240222,094800,1064307850,34900,34900,34950,34900,43
|
|
20240222,094700,1062806850,34850,34900,34950,34850,1382
|
|
20240222,094600,1014629700,34900,34900,34900,34900,53
|
|
20240222,094500,1012780000,34900,34900,34900,34900,31
|
|
20240222,094400,1011698100,34900,35000,35000,34900,1089
|
|
20240222,094300,973656800,35000,34950,35000,34950,8
|
|
20240222,094200,973376950,34950,34950,35000,34950,117
|
|
20240222,094100,969282400,35000,34950,35000,34950,87
|
|
20240222,094000,966240100,34950,34950,35000,34950,97
|
|
20240222,093900,962847300,35000,35000,35000,34950,236
|
|
20240222,093800,954587750,35000,35050,35050,35000,543
|
|
20240222,093700,935571650,35050,35100,35150,35050,801
|
|
20240222,093600,907460500,35100,35100,35100,35050,487
|
|
20240222,093500,890368800,35100,35050,35150,35050,1556
|
|
20240222,093400,835812900,35050,35100,35150,35000,2180
|
|
20240222,093300,759432000,35050,35100,35150,35050,731
|
|
20240222,093200,733795200,35100,35000,35100,34950,296
|
|
20240222,093100,723422950,35000,34850,35000,34850,320
|
|
20240222,093000,712240550,34900,34850,34900,34850,33
|
|
20240222,092900,711089500,34850,34900,34900,34850,54
|
|
20240222,092800,709204950,34900,34950,34950,34850,1747
|
|
20240222,092700,648241300,34900,34900,34950,34900,100
|
|
20240222,092600,644747950,34900,34900,34900,34900,219
|
|
20240222,092500,637104850,34950,35000,35000,34900,84
|
|
20240222,092400,634168850,35000,34800,35050,34800,367
|
|
20240222,092300,621371000,34850,34950,35000,34800,119
|
|
20240222,092200,617215300,34800,34800,34950,34800,92
|
|
20240222,092100,614007600,34800,34800,34950,34800,799
|
|
20240222,092000,586200900,34800,34900,34900,34800,848
|
|
20240222,091900,556669000,34900,34950,34950,34900,177
|
|
20240222,091800,550482900,35000,34900,35000,34800,652
|
|
20240222,091700,527738250,34950,34950,34950,34900,7
|
|
20240222,091600,527493650,34950,34900,34950,34900,198
|
|
20240222,091500,520581200,34900,35100,35100,34850,1871
|
|
20240222,091400,455261150,35050,35050,35100,35050,520
|
|
20240222,091300,437032000,35050,35000,35150,35000,86
|
|
20240222,091200,434017600,35000,35000,35050,35000,345
|
|
20240222,091100,421941350,35000,34900,35000,34900,667
|
|
20240222,091000,398633900,34900,34950,34950,34900,349
|
|
20240222,090900,386446450,34950,34950,34950,34900,112
|
|
20240222,090800,382532100,34900,34900,34900,34900,421
|
|
20240222,090700,367839200,34900,35000,35000,34900,815
|
|
20240222,090600,339359350,35000,35000,35000,34950,211
|
|
20240222,090500,331975000,35000,34950,35000,34850,1936
|
|
20240222,090400,264372600,34900,35000,35000,34900,329
|
|
20240222,090300,252867450,34900,34900,35000,34900,2017
|
|
20240222,090200,182417850,34950,35100,35150,34800,2249
|
|
20240222,090100,103653700,35150,35150,35150,35100,747
|
|
20240222,090000,77417250,35150,35500,35550,35150,2186
|