587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,184300,18420261000,38200,38200,38200,38200,0
|
|
20240221,184200,18420261000,38200,38200,38200,38200,0
|
|
20240221,184100,18420261000,38200,38200,38200,38200,0
|
|
20240221,184000,18420261000,38200,38200,38200,38200,0
|
|
20240221,183900,18420261000,38200,38200,38200,38200,0
|
|
20240221,183800,18420261000,38200,38200,38200,38200,0
|
|
20240221,183700,18420261000,38200,38200,38200,38200,0
|
|
20240221,183600,18420261000,38200,38200,38200,38200,0
|
|
20240221,183500,18420261000,38200,38200,38200,38200,0
|
|
20240221,183400,18420261000,38200,38200,38200,38200,0
|
|
20240221,183300,18420261000,38200,38200,38200,38200,0
|
|
20240221,183200,18420261000,38200,38200,38200,38200,0
|
|
20240221,183100,18420261000,38200,38200,38200,38200,0
|
|
20240221,183000,18420261000,38200,38200,38200,38200,0
|
|
20240221,182900,18420261000,38200,38200,38200,38200,0
|
|
20240221,182800,18420261000,38200,38200,38200,38200,0
|
|
20240221,182700,18420261000,38200,38200,38200,38200,0
|
|
20240221,182600,18420261000,38200,38200,38200,38200,0
|
|
20240221,182500,18420261000,38200,38200,38200,38200,0
|
|
20240221,182400,18420261000,38200,38200,38200,38200,0
|
|
20240221,182300,18420261000,38200,38200,38200,38200,0
|
|
20240221,182200,18420261000,38200,38200,38200,38200,0
|
|
20240221,182100,18420261000,38200,38200,38200,38200,0
|
|
20240221,182000,18420261000,38200,38200,38200,38200,0
|
|
20240221,181900,18420261000,38200,38200,38200,38200,0
|
|
20240221,181800,18420261000,38200,38200,38200,38200,0
|
|
20240221,181700,18420261000,38200,38200,38200,38200,0
|
|
20240221,181600,18420261000,38200,38200,38200,38200,0
|
|
20240221,181500,18420261000,38200,38200,38200,38200,0
|
|
20240221,181400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,181300,18420261000,38200,38200,38200,38200,0
|
|
20240221,181200,18420261000,38200,38200,38200,38200,0
|
|
20240221,181100,18420261000,38200,38200,38200,38200,0
|
|
20240221,181000,18420261000,38200,38200,38200,38200,0
|
|
20240221,180900,18420261000,38200,38200,38200,38200,0
|
|
20240221,180800,18420261000,38200,38200,38200,38200,0
|
|
20240221,180700,18420261000,38200,38200,38200,38200,0
|
|
20240221,180600,18420261000,38200,38200,38200,38200,0
|
|
20240221,180500,18420261000,38200,38200,38200,38200,0
|
|
20240221,180400,18420261000,38200,38200,38200,38200,0
|
|
20240221,180300,18420261000,38200,38200,38200,38200,0
|
|
20240221,180200,18420261000,38200,38200,38200,38200,0
|
|
20240221,180100,18420261000,38200,38200,38200,38200,0
|
|
20240221,180000,18420261000,38200,38200,38200,38200,0
|
|
20240221,175900,18420261000,38200,38200,38200,38200,0
|
|
20240221,175800,18420261000,38200,38200,38200,38200,0
|
|
20240221,175700,18420261000,38200,38200,38200,38200,0
|
|
20240221,175600,18420261000,38200,38200,38200,38200,0
|
|
20240221,175500,18420261000,38200,38200,38200,38200,0
|
|
20240221,175400,18420261000,38200,38200,38200,38200,0
|
|
20240221,175300,18420261000,38200,38200,38200,38200,0
|
|
20240221,175200,18420261000,38200,38200,38200,38200,0
|
|
20240221,175100,18420261000,38200,38200,38200,38200,0
|
|
20240221,175000,18420261000,38200,38200,38200,38200,0
|
|
20240221,174900,18420261000,38200,38200,38200,38200,0
|
|
20240221,174800,18420261000,38200,38200,38200,38200,0
|
|
20240221,174700,18420261000,38200,38200,38200,38200,0
|
|
20240221,174600,18420261000,38200,38200,38200,38200,0
|
|
20240221,174500,18420261000,38200,38200,38200,38200,0
|
|
20240221,174400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,174300,18420261000,38200,38200,38200,38200,0
|
|
20240221,174200,18420261000,38200,38200,38200,38200,0
|
|
20240221,174100,18420261000,38200,38200,38200,38200,0
|
|
20240221,174000,18420261000,38200,38200,38200,38200,0
|
|
20240221,173900,18420261000,38200,38200,38200,38200,0
|
|
20240221,173800,18420261000,38200,38200,38200,38200,0
|
|
20240221,173700,18420261000,38200,38200,38200,38200,0
|
|
20240221,173600,18420261000,38200,38200,38200,38200,0
|
|
20240221,173500,18420261000,38200,38200,38200,38200,0
|
|
20240221,173400,18420261000,38200,38200,38200,38200,0
|
|
20240221,173300,18420261000,38200,38200,38200,38200,0
|
|
20240221,173200,18420261000,38200,38200,38200,38200,0
|
|
20240221,173100,18420261000,38200,38200,38200,38200,0
|
|
20240221,173000,18420261000,38200,38200,38200,38200,0
|
|
20240221,172900,18420261000,38200,38200,38200,38200,0
|
|
20240221,172800,18420261000,38200,38200,38200,38200,0
|
|
20240221,172700,18420261000,38200,38200,38200,38200,0
|
|
20240221,172600,18420261000,38200,38200,38200,38200,0
|
|
20240221,172500,18420261000,38200,38200,38200,38200,0
|
|
20240221,172400,18420261000,38200,38200,38200,38200,0
|
|
20240221,172300,18420261000,38200,38200,38200,38200,0
|
|
20240221,172200,18420261000,38200,38200,38200,38200,0
|
|
20240221,172100,18420261000,38200,38200,38200,38200,0
|
|
20240221,172000,18420261000,38200,38200,38200,38200,0
|
|
20240221,171900,18420261000,38200,38200,38200,38200,0
|
|
20240221,171800,18420261000,38200,38200,38200,38200,0
|
|
20240221,171700,18420261000,38200,38200,38200,38200,0
|
|
20240221,171600,18420261000,38200,38200,38200,38200,0
|
|
20240221,171500,18420261000,38200,38200,38200,38200,0
|
|
20240221,171400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,171300,18420261000,38200,38200,38200,38200,0
|
|
20240221,171200,18420261000,38200,38200,38200,38200,0
|
|
20240221,171100,18420261000,38200,38200,38200,38200,0
|
|
20240221,171000,18420261000,38200,38200,38200,38200,0
|
|
20240221,170900,18420261000,38200,38200,38200,38200,0
|
|
20240221,170800,18420261000,38200,38200,38200,38200,0
|
|
20240221,170700,18420261000,38200,38200,38200,38200,0
|
|
20240221,170600,18420261000,38200,38200,38200,38200,0
|
|
20240221,170500,18420261000,38200,38200,38200,38200,0
|
|
20240221,170400,18420261000,38200,38200,38200,38200,0
|
|
20240221,170300,18420261000,38200,38200,38200,38200,0
|
|
20240221,170200,18420261000,38200,38200,38200,38200,0
|
|
20240221,170100,18420261000,38200,38200,38200,38200,0
|
|
20240221,170000,18420261000,38200,38200,38200,38200,0
|
|
20240221,165900,18420261000,38200,38200,38200,38200,0
|
|
20240221,165800,18420261000,38200,38200,38200,38200,0
|
|
20240221,165700,18420261000,38200,38200,38200,38200,0
|
|
20240221,165600,18420261000,38200,38200,38200,38200,0
|
|
20240221,165500,18420261000,38200,38200,38200,38200,0
|
|
20240221,165400,18420261000,38200,38200,38200,38200,0
|
|
20240221,165300,18420261000,38200,38200,38200,38200,0
|
|
20240221,165200,18420261000,38200,38200,38200,38200,0
|
|
20240221,165100,18420261000,38200,38200,38200,38200,0
|
|
20240221,165000,18420261000,38200,38200,38200,38200,0
|
|
20240221,164900,18420261000,38200,38200,38200,38200,0
|
|
20240221,164800,18420261000,38200,38200,38200,38200,0
|
|
20240221,164700,18420261000,38200,38200,38200,38200,0
|
|
20240221,164600,18420261000,38200,38200,38200,38200,0
|
|
20240221,164500,18420261000,38200,38200,38200,38200,0
|
|
20240221,164400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,164300,18420261000,38200,38200,38200,38200,0
|
|
20240221,164200,18420261000,38200,38200,38200,38200,0
|
|
20240221,164100,18420261000,38200,38200,38200,38200,0
|
|
20240221,164000,18420261000,38200,38200,38200,38200,0
|
|
20240221,163900,18420261000,38200,38200,38200,38200,0
|
|
20240221,163800,18420261000,38200,38200,38200,38200,0
|
|
20240221,163700,18420261000,38200,38200,38200,38200,0
|
|
20240221,163600,18420261000,38200,38200,38200,38200,0
|
|
20240221,163500,18420261000,38200,38200,38200,38200,0
|
|
20240221,163400,18420261000,38200,38200,38200,38200,0
|
|
20240221,163300,18420261000,38200,38200,38200,38200,0
|
|
20240221,163200,18420261000,38200,38200,38200,38200,0
|
|
20240221,163100,18420261000,38200,38200,38200,38200,0
|
|
20240221,163000,18420261000,38200,38200,38200,38200,0
|
|
20240221,162900,18420261000,38200,38200,38200,38200,0
|
|
20240221,162800,18420261000,38200,38200,38200,38200,0
|
|
20240221,162700,18420261000,38200,38200,38200,38200,0
|
|
20240221,162600,18420261000,38200,38200,38200,38200,0
|
|
20240221,162500,18420261000,38200,38200,38200,38200,0
|
|
20240221,162400,18420261000,38200,38200,38200,38200,0
|
|
20240221,162300,18420261000,38200,38200,38200,38200,0
|
|
20240221,162200,18420261000,38200,38200,38200,38200,0
|
|
20240221,162100,18420261000,38200,38200,38200,38200,0
|
|
20240221,162000,18420261000,38200,38200,38200,38200,0
|
|
20240221,161900,18420261000,38200,38200,38200,38200,0
|
|
20240221,161800,18420261000,38200,38200,38200,38200,0
|
|
20240221,161700,18420261000,38200,38200,38200,38200,0
|
|
20240221,161600,18420261000,38200,38200,38200,38200,0
|
|
20240221,161500,18420261000,38200,38200,38200,38200,0
|
|
20240221,161400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,161300,18420261000,38200,38200,38200,38200,0
|
|
20240221,161200,18420261000,38200,38200,38200,38200,0
|
|
20240221,161100,18420261000,38200,38200,38200,38200,0
|
|
20240221,161000,18420261000,38200,38200,38200,38200,0
|
|
20240221,160900,18420261000,38200,38200,38200,38200,0
|
|
20240221,160800,18420261000,38200,38200,38200,38200,0
|
|
20240221,160700,18420261000,38200,38200,38200,38200,0
|
|
20240221,160600,18420261000,38200,38200,38200,38200,0
|
|
20240221,160500,18420261000,38200,38200,38200,38200,0
|
|
20240221,160400,18420261000,38200,38200,38200,38200,0
|
|
20240221,160300,18420261000,38200,38200,38200,38200,0
|
|
20240221,160200,18420261000,38200,38200,38200,38200,0
|
|
20240221,160100,18420261000,38200,38200,38200,38200,0
|
|
20240221,160000,18420261000,38200,38200,38200,38200,0
|
|
20240221,155900,18420261000,38200,38200,38200,38200,0
|
|
20240221,155800,18420261000,38200,38200,38200,38200,0
|
|
20240221,155700,18420261000,38200,38200,38200,38200,0
|
|
20240221,155600,18420261000,38200,38200,38200,38200,0
|
|
20240221,155500,18420261000,38200,38200,38200,38200,0
|
|
20240221,155400,18420261000,38200,38200,38200,38200,0
|
|
20240221,155300,18420261000,38200,38200,38200,38200,0
|
|
20240221,155200,18420261000,38200,38200,38200,38200,0
|
|
20240221,155100,18420261000,38200,38200,38200,38200,0
|
|
20240221,155000,18420261000,38200,38200,38200,38200,0
|
|
20240221,154900,18420261000,38200,38200,38200,38200,0
|
|
20240221,154800,18420261000,38200,38200,38200,38200,0
|
|
20240221,154700,18420261000,38200,38200,38200,38200,0
|
|
20240221,154600,18420261000,38200,38200,38200,38200,0
|
|
20240221,154500,18420261000,38200,38200,38200,38200,0
|
|
20240221,154400,18420261000,38200,38200,38200,38200,11180
|
|
20240221,154300,18420261000,38200,38200,38200,38200,0
|
|
20240221,154200,18420261000,38200,38200,38200,38200,0
|
|
20240221,154100,18420261000,38200,38200,38200,38200,0
|
|
20240221,154000,18420261000,38200,38200,38200,38200,0
|
|
20240221,153900,18420261000,38200,38200,38200,38200,0
|
|
20240221,153800,18420261000,38200,38200,38200,38200,0
|
|
20240221,153700,18420261000,38200,38200,38200,38200,0
|
|
20240221,153600,18420261000,38200,38200,38200,38200,0
|
|
20240221,153500,18420261000,38200,38200,38200,38200,0
|
|
20240221,153400,18420261000,38200,38200,38200,38200,0
|
|
20240221,153300,18420261000,38200,38200,38200,38200,0
|
|
20240221,153200,18420261000,38200,38200,38200,38200,0
|
|
20240221,153100,18420261000,38200,38200,38200,38200,0
|
|
20240221,153000,18420261000,38200,38200,38200,38200,11180
|
|
20240221,152900,17993185000,38200,38200,38200,38200,0
|
|
20240221,152800,17993185000,38200,38200,38200,38200,0
|
|
20240221,152700,17993185000,38200,38200,38200,38200,0
|
|
20240221,152600,17993185000,38200,38200,38200,38200,0
|
|
20240221,152500,17993185000,38200,38200,38200,38200,0
|
|
20240221,152400,17993185000,38200,38200,38200,38200,0
|
|
20240221,152300,17993185000,38200,38200,38200,38200,0
|
|
20240221,152200,17993185000,38200,38200,38200,38200,0
|
|
20240221,152100,17993185000,38200,38200,38200,38200,0
|
|
20240221,152000,17993185000,38200,38200,38200,38200,0
|
|
20240221,151900,17993185000,38200,38100,38200,38100,3813
|
|
20240221,151800,17847722950,38100,38050,38100,38000,3221
|
|
20240221,151700,17725118650,38050,38000,38100,38000,771
|
|
20240221,151600,17695784600,38000,38050,38100,38000,406
|
|
20240221,151500,17680337050,38100,38000,38100,38000,1160
|
|
20240221,151400,17636213350,38050,38050,38050,38000,843
|
|
20240221,151300,17604139100,38000,37950,38050,37950,315
|
|
20240221,151200,17592169450,38000,38000,38050,38000,1036
|
|
20240221,151100,17552794950,38050,38000,38050,38000,297
|
|
20240221,151000,17541502450,38000,38050,38100,38000,587
|
|
20240221,150900,17519176400,38050,38050,38100,38000,784
|
|
20240221,150800,17489344800,38050,38100,38150,37950,15378
|
|
20240221,150700,16905074150,38050,38100,38100,38050,2166
|
|
20240221,150600,16822651850,38050,38050,38150,38050,1738
|
|
20240221,150500,16756447750,38100,38100,38150,38050,2409
|
|
20240221,150400,16664654900,38150,38100,38150,38100,683
|
|
20240221,150300,16638613250,38100,38100,38150,38100,480
|
|
20240221,150200,16620324700,38150,38150,38150,38100,711
|
|
20240221,150100,16593201950,38100,38100,38150,38100,419
|
|
20240221,150000,16577226000,38100,38150,38200,38100,732
|
|
20240221,145900,16549314950,38150,38100,38150,38050,347
|
|
20240221,145800,16536088900,38100,38100,38150,38100,1368
|
|
20240221,145700,16483961650,38100,38050,38100,38050,1605
|
|
20240221,145600,16422862950,38050,38100,38150,38050,833
|
|
20240221,145500,16391126350,38100,38100,38150,38100,1049
|
|
20240221,145400,16351132900,38100,38150,38150,38100,1296
|
|
20240221,145300,16301739650,38100,38100,38200,38100,1007
|
|
20240221,145200,16263323850,38100,38150,38200,38100,1806
|
|
20240221,145100,16194426850,38100,38150,38200,38100,1465
|
|
20240221,145000,16138529500,38200,38150,38200,38100,1664
|
|
20240221,144900,16075048100,38150,38150,38150,38100,703
|
|
20240221,144800,16048235350,38150,38100,38200,38100,777
|
|
20240221,144700,16018603300,38100,38150,38200,38050,1289
|
|
20240221,144600,15969464450,38200,38150,38200,38150,617
|
|
20240221,144500,15945905500,38150,38150,38200,38100,1777
|
|
20240221,144400,15878121450,38150,38100,38200,38050,762
|
|
20240221,144300,15849064850,38100,38100,38150,38100,285
|
|
20240221,144200,15838196900,38100,38100,38150,38050,789
|
|
20240221,144100,15808121550,38100,38100,38100,38050,523
|
|
20240221,144000,15788197650,38100,38100,38150,38050,1244
|
|
20240221,143900,15740800750,38050,38050,38100,38000,789
|
|
20240221,143800,15710778800,38100,38000,38100,38000,1073
|
|
20240221,143700,15669950800,38000,38050,38050,37950,7150
|
|
20240221,143600,15398262150,38050,38100,38150,38050,6014
|
|
20240221,143500,15169337550,38150,38100,38150,38100,438
|
|
20240221,143400,15152631350,38100,38100,38150,38100,356
|
|
20240221,143300,15139054650,38100,38150,38150,38100,809
|
|
20240221,143200,15108210200,38100,38150,38150,38100,461
|
|
20240221,143100,15090626100,38100,38150,38150,38100,299
|
|
20240221,143000,15079223000,38150,38150,38200,38100,2353
|
|
20240221,142900,14989474650,38150,38150,38200,38100,572
|
|
20240221,142800,14967655250,38150,38100,38150,38100,1390
|
|
20240221,142700,14914628550,38150,38100,38150,38100,706
|
|
20240221,142600,14887718850,38100,38050,38150,38050,783
|
|
20240221,142500,14857875600,38100,38100,38150,38050,536
|
|
20240221,142400,14837452450,38150,38100,38150,38050,1302
|
|
20240221,142300,14787844850,38100,38150,38150,38050,5834
|
|
20240221,142200,14565537800,38150,38200,38250,38150,677
|
|
20240221,142100,14539662550,38200,38150,38250,38100,671
|
|
20240221,142000,14514042100,38200,38250,38250,38150,1798
|
|
20240221,141900,14445391250,38250,38250,38250,38200,1065
|
|
20240221,141800,14404661750,38250,38200,38250,38200,871
|
|
20240221,141700,14371370300,38200,38200,38250,38200,742
|
|
20240221,141600,14342999500,38200,38200,38250,38200,290
|
|
20240221,141500,14331911350,38200,38200,38250,38150,769
|
|
20240221,141400,14302531200,38200,38300,38300,38200,817
|
|
20240221,141300,14271278050,38300,38250,38300,38250,323
|
|
20240221,141200,14258910850,38250,38150,38250,38150,2173
|
|
20240221,141100,14175925200,38150,38150,38200,38150,649
|
|
20240221,141000,14151143150,38150,38200,38200,38150,2974
|
|
20240221,140900,14037565200,38200,38250,38250,38200,1491
|
|
20240221,140800,13980588800,38200,38250,38250,38200,301
|
|
20240221,140700,13969077850,38200,38250,38250,38200,385
|
|
20240221,140600,13954354750,38250,38200,38250,38200,1595
|
|
20240221,140500,13893391950,38200,38200,38250,38200,307
|
|
20240221,140400,13881654250,38200,38300,38300,38200,1802
|
|
20240221,140300,13812707450,38250,38250,38300,38250,555
|
|
20240221,140200,13791472500,38300,38300,38350,38250,3732
|
|
20240221,140100,13648706400,38300,38250,38300,38250,829
|
|
20240221,140000,13616963750,38300,38250,38300,38250,1036
|
|
20240221,135900,13577307250,38250,38300,38300,38250,470
|
|
20240221,135800,13559309550,38250,38350,38350,38250,1846
|
|
20240221,135700,13488590650,38300,38300,38350,38300,850
|
|
20240221,135600,13456020350,38300,38300,38350,38300,322
|
|
20240221,135500,13443675750,38300,38300,38350,38300,518
|
|
20240221,135400,13423823400,38350,38300,38350,38300,887
|
|
20240221,135300,13389828350,38300,38300,38400,38300,923
|
|
20240221,135200,13354437250,38350,38300,38350,38300,1307
|
|
20240221,135100,13304317700,38300,38300,38350,38300,951
|
|
20240221,135000,13267872650,38350,38350,38350,38300,427
|
|
20240221,134900,13251497450,38300,38350,38350,38300,393
|
|
20240221,134800,13236432300,38300,38350,38400,38300,753
|
|
20240221,134700,13207551050,38350,38350,38350,38300,417
|
|
20240221,134600,13191564250,38300,38350,38350,38300,409
|
|
20240221,134500,13175883300,38300,38300,38350,38300,854
|
|
20240221,134400,13143138500,38300,38400,38400,38300,313
|
|
20240221,134300,13131137350,38350,38350,38350,38300,807
|
|
20240221,134200,13100189300,38350,38300,38350,38300,495
|
|
20240221,134100,13081209750,38300,38350,38400,38300,872
|
|
20240221,134000,13047771350,38400,38300,38400,38300,347
|
|
20240221,133900,13034464250,38300,38400,38400,38300,1550
|
|
20240221,133800,12975037050,38400,38350,38400,38300,867
|
|
20240221,133700,12941779850,38300,38250,38350,38250,717
|
|
20240221,133600,12914316550,38300,38300,38350,38250,1771
|
|
20240221,133500,12846418850,38300,38300,38300,38250,438
|
|
20240221,133400,12829645850,38300,38250,38300,38250,866
|
|
20240221,133300,12796481900,38300,38300,38300,38250,564
|
|
20240221,133200,12774884350,38300,38250,38300,38250,1389
|
|
20240221,133100,12721690900,38250,38300,38300,38250,256
|
|
20240221,133000,12711887600,38250,38300,38300,38250,849
|
|
20240221,132900,12679375000,38250,38300,38300,38250,387
|
|
20240221,132800,12664556900,38250,38300,38300,38250,545
|
|
20240221,132700,12643684900,38300,38300,38300,38250,380
|
|
20240221,132600,12629132450,38300,38300,38350,38250,1018
|
|
20240221,132500,12590146650,38300,38350,38350,38250,1192
|
|
20240221,132400,12544482250,38300,38300,38300,38300,64
|
|
20240221,132300,12542031050,38300,38300,38300,38250,781
|
|
20240221,132200,12512123150,38300,38300,38300,38250,790
|
|
20240221,132100,12481869050,38300,38250,38300,38250,780
|
|
20240221,132000,12451999800,38250,38300,38300,38250,358
|
|
20240221,131900,12438289100,38300,38250,38300,38250,376
|
|
20240221,131800,12423889050,38250,38300,38300,38250,365
|
|
20240221,131700,12409920150,38300,38300,38350,38250,1297
|
|
20240221,131600,12360246600,38250,38300,38350,38250,1841
|
|
20240221,131500,12289736900,38250,38300,38350,38250,1430
|
|
20240221,131400,12234965050,38200,38300,38300,38200,2143
|
|
20240221,131300,12152946100,38300,38250,38300,38250,1481
|
|
20240221,131200,12096280050,38250,38350,38350,38250,2282
|
|
20240221,131100,12008893600,38350,38300,38350,38300,596
|
|
20240221,131000,11986042650,38300,38300,38350,38300,691
|
|
20240221,130900,11959546550,38300,38350,38350,38300,220
|
|
20240221,130800,11951110050,38300,38300,38350,38300,416
|
|
20240221,130700,11935162000,38300,38350,38350,38300,333
|
|
20240221,130600,11922393450,38350,38350,38350,38300,405
|
|
20240221,130500,11906874600,38300,38300,38300,38300,262
|
|
20240221,130400,11896840000,38300,38300,38350,38300,260
|
|
20240221,130300,11886879800,38300,38300,38300,38250,1125
|
|
20240221,130200,11843795700,38300,38300,38350,38300,129
|
|
20240221,130100,11838851300,38300,38300,38350,38300,165
|
|
20240221,130000,11832526900,38350,38300,38350,38300,341
|
|
20240221,125900,11819456050,38300,38350,38350,38300,687
|
|
20240221,125800,11793113250,38350,38350,38350,38300,391
|
|
20240221,125700,11778135550,38300,38300,38350,38300,384
|
|
20240221,125600,11763421050,38300,38300,38350,38300,129
|
|
20240221,125500,11758478350,38300,38300,38350,38300,177
|
|
20240221,125400,11751697450,38300,38350,38350,38300,310
|
|
20240221,125300,11739816700,38300,38300,38350,38300,79
|
|
20240221,125200,11736790900,38350,38300,38350,38300,107
|
|
20240221,125100,11732688900,38350,38250,38350,38250,155
|
|
20240221,125000,11726750850,38300,38250,38300,38250,356
|
|
20240221,124900,11713118400,38300,38250,38300,38250,539
|
|
20240221,124800,11692475650,38250,38250,38300,38250,1328
|
|
20240221,124700,11641672400,38250,38250,38300,38250,249
|
|
20240221,124600,11632139500,38300,38350,38350,38300,804
|
|
20240221,124500,11601344300,38350,38300,38350,38300,277
|
|
20240221,124400,11590733400,38250,38250,38300,38250,371
|
|
20240221,124300,11576531800,38250,38200,38300,38200,162
|
|
20240221,124200,11570330150,38200,38350,38350,38200,2717
|
|
20240221,124100,11466310450,38350,38300,38350,38300,237
|
|
20240221,124000,11457222900,38300,38300,38350,38300,49
|
|
20240221,123900,11455346150,38300,38300,38350,38300,165
|
|
20240221,123800,11449024750,38300,38300,38350,38300,303
|
|
20240221,123700,11437411850,38300,38300,38350,38250,278
|
|
20240221,123600,11426765200,38250,38300,38300,38200,140
|
|
20240221,123500,11421408050,38300,38350,38350,38200,1762
|
|
20240221,123400,11354045450,38350,38350,38350,38250,2978
|
|
20240221,123300,11240086850,38350,38400,38400,38300,1401
|
|
20240221,123200,11186357150,38400,38350,38400,38350,72
|
|
20240221,123100,11183592400,38350,38300,38400,38300,770
|
|
20240221,123000,11154062200,38350,38300,38350,38300,117
|
|
20240221,122900,11149575450,38350,38300,38350,38300,302
|
|
20240221,122800,11138003200,38300,38300,38350,38300,1235
|
|
20240221,122700,11090647300,38300,38350,38350,38300,225
|
|
20240221,122600,11082027800,38300,38300,38350,38300,110
|
|
20240221,122500,11077812950,38300,38300,38350,38300,2132
|
|
20240221,122400,10996073850,38300,38300,38350,38300,2622
|
|
20240221,122300,10895557500,38350,38350,38350,38300,555
|
|
20240221,122200,10874286550,38350,38350,38350,38300,1638
|
|
20240221,122100,10811476900,38300,38300,38350,38300,261
|
|
20240221,122000,10801478150,38300,38300,38350,38300,336
|
|
20240221,121900,10788606850,38300,38300,38350,38300,709
|
|
20240221,121800,10761450250,38350,38300,38350,38300,353
|
|
20240221,121700,10747922950,38350,38300,38350,38300,103
|
|
20240221,121600,10743973350,38350,38350,38350,38300,220
|
|
20240221,121500,10735537350,38350,38350,38400,38300,2378
|
|
20240221,121400,10644344750,38350,38450,38450,38350,2546
|
|
20240221,121300,10546613800,38450,38450,38450,38400,163
|
|
20240221,121200,10540346950,38400,38450,38450,38400,468
|
|
20240221,121100,10522353750,38450,38450,38450,38400,142
|
|
20240221,121000,10516895850,38450,38450,38450,38400,133
|
|
20240221,120900,10511782850,38400,38350,38450,38350,1110
|
|
20240221,120800,10469156100,38400,38350,38400,38350,117
|
|
20240221,120700,10464666800,38350,38350,38400,38350,179
|
|
20240221,120600,10457797200,38400,38400,38400,38350,239
|
|
20240221,120500,10448621200,38350,38350,38400,38350,213
|
|
20240221,120400,10440442850,38400,38350,38400,38350,150
|
|
20240221,120300,10434687300,38350,38350,38350,38350,46
|
|
20240221,120200,10432923200,38400,38350,38400,38350,165
|
|
20240221,120100,10426588150,38350,38350,38400,38350,230
|
|
20240221,120000,10417765800,38300,38350,38400,38300,233
|
|
20240221,115900,10408830950,38300,38350,38400,38300,1289
|
|
20240221,115800,10359391800,38350,38350,38400,38350,257
|
|
20240221,115700,10349534000,38350,38400,38400,38350,117
|
|
20240221,115600,10345045150,38350,38400,38400,38350,1487
|
|
20240221,115500,10288005950,38400,38350,38400,38350,103
|
|
20240221,115400,10284053050,38350,38400,38400,38350,649
|
|
20240221,115300,10259134750,38400,38400,38450,38400,246
|
|
20240221,115200,10249681050,38400,38450,38450,38400,56
|
|
20240221,115100,10247528800,38400,38450,38450,38400,69
|
|
20240221,115000,10244876000,38400,38400,38450,38400,351
|
|
20240221,114900,10231391200,38450,38350,38450,38350,378
|
|
20240221,114800,10216874400,38350,38400,38450,38350,1177
|
|
20240221,114700,10171676600,38400,38400,38450,38400,49
|
|
20240221,114600,10169792750,38400,38450,38450,38400,313
|
|
20240221,114500,10157761600,38450,38450,38450,38400,307
|
|
20240221,114400,10145957600,38450,38400,38450,38350,199
|
|
20240221,114300,10138316000,38400,38350,38400,38350,251
|
|
20240221,114200,10128678350,38350,38350,38400,38350,285
|
|
20240221,114100,10117746750,38350,38350,38350,38300,402
|
|
20240221,114000,10102330400,38350,38300,38350,38300,417
|
|
20240221,113900,10086338700,38300,38350,38350,38300,412
|
|
20240221,113800,10070549750,38300,38300,38300,38300,53
|
|
20240221,113700,10068519850,38350,38300,38350,38300,173
|
|
20240221,113600,10061886400,38300,38350,38350,38300,165
|
|
20240221,113500,10055558800,38350,38300,38350,38300,106
|
|
20240221,113400,10051494100,38350,38400,38400,38350,737
|
|
20240221,113300,10023214950,38350,38350,38350,38350,337
|
|
20240221,113200,10010291000,38350,38400,38400,38350,1192
|
|
20240221,113100,9964567550,38400,38400,38400,38350,221
|
|
20240221,113000,9956082700,38400,38400,38400,38350,299
|
|
20240221,112900,9944607650,38350,38400,38400,38350,332
|
|
20240221,112800,9931873400,38400,38400,38400,38300,231
|
|
20240221,112700,9923014400,38350,38400,38400,38300,859
|
|
20240221,112600,9890076900,38350,38350,38400,38300,299
|
|
20240221,112500,9878612150,38300,38300,38350,38300,356
|
|
20240221,112400,9864961700,38300,38300,38350,38300,917
|
|
20240221,112300,9829833400,38350,38300,38350,38300,199
|
|
20240221,112200,9822203700,38350,38300,38350,38300,224
|
|
20240221,112100,9813622150,38300,38300,38350,38300,1091
|
|
20240221,112000,9771827750,38350,38300,38350,38300,294
|
|
20240221,111900,9760565650,38300,38350,38400,38300,1363
|
|
20240221,111800,9708349550,38350,38300,38400,38300,528
|
|
20240221,111700,9688113000,38300,38350,38350,38300,2097
|
|
20240221,111600,9607759850,38350,38300,38350,38300,248
|
|
20240221,111500,9598250600,38350,38300,38350,38250,299
|
|
20240221,111400,9586801550,38300,38300,38300,38250,277
|
|
20240221,111300,9576192600,38250,38300,38300,38250,763
|
|
20240221,111200,9547005000,38300,38300,38300,38250,681
|
|
20240221,111100,9520940350,38300,38350,38350,38250,5293
|
|
20240221,111000,9318349950,38350,38300,38350,38300,684
|
|
20240221,110900,9292129800,38350,38400,38400,38300,14788
|
|
20240221,110800,8725031550,38400,38400,38450,38400,1713
|
|
20240221,110700,8659249650,38400,38500,38500,38400,3334
|
|
20240221,110600,8530997900,38550,38600,38600,38500,521
|
|
20240221,110500,8510923600,38600,38550,38600,38500,591
|
|
20240221,110400,8488142500,38500,38550,38600,38500,862
|
|
20240221,110300,8454911350,38550,38550,38600,38500,941
|
|
20240221,110200,8418643800,38550,38650,38650,38550,883
|
|
20240221,110100,8384556250,38600,38650,38650,38600,202
|
|
20240221,110000,8376757150,38600,38650,38650,38600,782
|
|
20240221,105900,8346538100,38700,38700,38700,38650,172
|
|
20240221,105800,8339883300,38700,38650,38700,38600,530
|
|
20240221,105700,8319394850,38550,38500,38650,38500,5372
|
|
20240221,105600,8111930850,38550,38550,38600,38550,1498
|
|
20240221,105500,8054178400,38550,38600,38600,38550,817
|
|
20240221,105400,8022671050,38600,38550,38600,38550,535
|
|
20240221,105300,8002042750,38600,38550,38600,38550,222
|
|
20240221,105200,7993477900,38600,38550,38600,38550,462
|
|
20240221,105100,7975645450,38600,38600,38650,38550,1552
|
|
20240221,105000,7915744250,38600,38650,38650,38600,177
|
|
20240221,104900,7908904850,38600,38650,38650,38600,371
|
|
20240221,104800,7894570750,38650,38700,38700,38600,812
|
|
20240221,104700,7863195000,38700,38700,38700,38650,550
|
|
20240221,104600,7841922550,38700,38700,38700,38650,239
|
|
20240221,104500,7832673600,38700,38650,38700,38650,1160
|
|
20240221,104400,7787827600,38650,38700,38700,38650,324
|
|
20240221,104300,7775289350,38700,38700,38750,38700,659
|
|
20240221,104200,7749780400,38650,38700,38750,38650,1706
|
|
20240221,104100,7683773550,38700,38650,38700,38650,340
|
|
20240221,104000,7670628400,38650,38650,38700,38650,659
|
|
20240221,103900,7645137500,38700,38750,38750,38600,1003
|
|
20240221,103800,7606332700,38700,38650,38750,38600,2818
|
|
20240221,103700,7497374500,38650,38650,38700,38600,1047
|
|
20240221,103600,7456900000,38650,38650,38700,38650,2907
|
|
20240221,103500,7344476350,38650,38650,38700,38650,2297
|
|
20240221,103400,7255618250,38700,38650,38700,38650,500
|
|
20240221,103300,7236274050,38700,38750,38750,38700,1280
|
|
20240221,103200,7186732600,38750,38800,38800,38700,1525
|
|
20240221,103100,7127640750,38750,38750,38800,38750,535
|
|
20240221,103000,7106899650,38800,38800,38800,38750,1125
|
|
20240221,102900,7063293350,38750,38750,38800,38750,528
|
|
20240221,102800,7042819400,38800,38750,38800,38700,3867
|
|
20240221,102700,6893063200,38750,38750,38750,38700,599
|
|
20240221,102600,6869852650,38700,38700,38800,38700,3556
|
|
20240221,102500,6732050100,38700,38700,38750,38700,571
|
|
20240221,102400,6709929700,38700,38700,38750,38700,703
|
|
20240221,102300,6682718200,38750,38650,38800,38650,9543
|
|
20240221,102200,6313090850,38650,38600,38650,38600,4163
|
|
20240221,102100,6152287850,38600,38600,38650,38600,1920
|
|
20240221,102000,6078166250,38600,38600,38600,38550,554
|
|
20240221,101900,6056784950,38600,38600,38600,38550,1806
|
|
20240221,101800,5987136800,38600,38600,38650,38550,4929
|
|
20240221,101700,5796868150,38600,38600,38600,38550,3226
|
|
20240221,101600,5672489000,38600,38600,38700,38550,4898
|
|
20240221,101500,5483280550,38600,38550,38600,38500,4416
|
|
20240221,101400,5312874100,38500,38450,38550,38400,7979
|
|
20240221,101300,5005601350,38450,38400,38450,38400,3255
|
|
20240221,101200,4880557650,38400,38400,38400,38350,1624
|
|
20240221,101100,4818199050,38350,38200,38350,38150,5416
|
|
20240221,101000,4610921150,38150,38150,38200,38100,1700
|
|
20240221,100900,4546065050,38150,38150,38150,38100,673
|
|
20240221,100800,4520421850,38150,38100,38150,38100,53
|
|
20240221,100700,4518400650,38100,38150,38150,38100,250
|
|
20240221,100600,4508870900,38100,38100,38150,38100,534
|
|
20240221,100500,4488517050,38150,38100,38150,38100,1081
|
|
20240221,100400,4447321850,38050,38150,38150,38050,1028
|
|
20240221,100300,4408148850,38150,38100,38150,38100,170
|
|
20240221,100200,4401670050,38050,38100,38100,38050,360
|
|
20240221,100100,4387956900,38100,38150,38150,38100,277
|
|
20240221,100000,4377398850,38150,38100,38150,38100,631
|
|
20240221,095900,4353342750,38100,38150,38150,38100,1129
|
|
20240221,095800,4310321500,38150,38150,38150,38100,146
|
|
20240221,095700,4304751850,38100,38150,38200,38100,565
|
|
20240221,095600,4283196100,38200,38150,38200,38000,1026
|
|
20240221,095500,4244046750,38150,38000,38200,37950,8859
|
|
20240221,095400,3906777800,38000,37950,38000,37950,1306
|
|
20240221,095300,3857160000,37950,37900,37950,37900,612
|
|
20240221,095200,3833947700,37950,37900,37950,37850,1158
|
|
20240221,095100,3790044150,37900,37850,37900,37800,1085
|
|
20240221,095000,3748984500,37800,37850,37850,37800,480
|
|
20240221,094900,3730838500,37800,37850,37900,37800,441
|
|
20240221,094800,3714157250,37850,37850,37900,37800,1665
|
|
20240221,094700,3651163950,37850,37850,37900,37850,208
|
|
20240221,094600,3643290800,37900,37850,37900,37800,415
|
|
20240221,094500,3627587250,37850,37900,37900,37850,956
|
|
20240221,094400,3591402600,37900,37850,37900,37800,801
|
|
20240221,094300,3561080000,37800,37750,37850,37750,2640
|
|
20240221,094200,3461318350,37750,37750,37800,37700,6385
|
|
20240221,094100,3220384700,37750,37850,37850,37750,6299
|
|
20240221,094000,2982281300,37850,37800,37850,37800,573
|
|
20240221,093900,2960617550,37850,37900,37900,37800,3376
|
|
20240221,093800,2832840900,37850,37900,37900,37850,4165
|
|
20240221,093700,2675186750,37900,37900,37900,37850,654
|
|
20240221,093600,2650424450,37850,37900,37900,37850,725
|
|
20240221,093500,2622964650,37900,37950,37950,37900,1392
|
|
20240221,093400,2570205600,37950,37950,38000,37900,413
|
|
20240221,093300,2554530450,37900,38000,38000,37850,4751
|
|
20240221,093200,2374454800,38000,37900,38000,37900,1841
|
|
20240221,093100,2304594600,37900,37900,37950,37900,232
|
|
20240221,093000,2295799550,37950,37900,37950,37900,321
|
|
20240221,092900,2283631050,37900,37900,37900,37900,90
|
|
20240221,092800,2280220050,37900,37950,37950,37850,4801
|
|
20240221,092700,2098289850,37950,37950,38000,37950,1038
|
|
20240221,092600,2058897700,37950,37900,37950,37850,2665
|
|
20240221,092500,1957836050,37900,37900,37900,37850,787
|
|
20240221,092400,1928010300,37900,37900,37950,37850,1617
|
|
20240221,092300,1866743150,37900,37900,37950,37900,216
|
|
20240221,092200,1858553650,37950,37900,37950,37850,1400
|
|
20240221,092100,1805494850,37900,37950,38000,37900,6157
|
|
20240221,092000,1572001750,37950,37950,38000,37950,346
|
|
20240221,091900,1558860500,38000,38050,38050,37950,1123
|
|
20240221,091800,1516180300,38050,38100,38100,38000,4767
|
|
20240221,091700,1334964900,38050,38200,38200,38050,5608
|
|
20240221,091600,1121320150,38200,38100,38250,38100,1231
|
|
20240221,091500,1074319000,38150,38150,38150,38100,1173
|
|
20240221,091400,1029580000,38200,38200,38200,38150,434
|
|
20240221,091300,1013004500,38200,38150,38200,38100,1476
|
|
20240221,091200,956694250,38100,38150,38150,38100,121
|
|
20240221,091100,952082550,38100,38150,38150,38100,262
|
|
20240221,091000,942093500,38150,38100,38150,38050,934
|
|
20240221,090900,906490150,38100,38200,38200,38100,2725
|
|
20240221,090800,802607050,38150,38150,38200,38150,1137
|
|
20240221,090700,759229900,38150,38150,38150,38100,663
|
|
20240221,090600,733937250,38150,38050,38150,38050,1807
|
|
20240221,090500,665115700,38050,38050,38100,38000,1029
|
|
20240221,090400,625964750,38100,38050,38100,38000,1451
|
|
20240221,090300,570768800,38050,37950,38050,37950,1236
|
|
20240221,090200,523825000,37950,38050,38050,37900,3717
|
|
20240221,090100,382685600,38000,37950,38050,37900,4271
|
|
20240221,090000,220422500,37950,37900,37950,37850,5662
|