579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,183500,50040292400,26400,26400,26400,26400,0
|
|
20240221,183400,50040292400,26400,26400,26400,26400,0
|
|
20240221,183300,50040292400,26400,26400,26400,26400,0
|
|
20240221,183200,50040292400,26400,26400,26400,26400,0
|
|
20240221,183100,50040292400,26400,26400,26400,26400,0
|
|
20240221,183000,50040292400,26400,26400,26400,26400,0
|
|
20240221,182900,50040292400,26400,26400,26400,26400,0
|
|
20240221,182800,50040292400,26400,26400,26400,26400,0
|
|
20240221,182700,50040292400,26400,26400,26400,26400,0
|
|
20240221,182600,50040292400,26400,26400,26400,26400,0
|
|
20240221,182500,50040292400,26400,26400,26400,26400,0
|
|
20240221,182400,50040292400,26400,26400,26400,26400,0
|
|
20240221,182300,50040292400,26400,26400,26400,26400,0
|
|
20240221,182200,50040292400,26400,26400,26400,26400,0
|
|
20240221,182100,50040292400,26400,26400,26400,26400,0
|
|
20240221,182000,50040292400,26400,26400,26400,26400,0
|
|
20240221,181900,50040292400,26400,26400,26400,26400,0
|
|
20240221,181800,50040292400,26400,26400,26400,26400,0
|
|
20240221,181700,50040292400,26400,26400,26400,26400,0
|
|
20240221,181600,50040292400,26400,26400,26400,26400,0
|
|
20240221,181500,50040292400,26400,26400,26400,26400,0
|
|
20240221,181400,50040292400,26400,26400,26400,26400,0
|
|
20240221,181300,50040292400,26400,26400,26400,26400,0
|
|
20240221,181200,50040292400,26400,26400,26400,26400,0
|
|
20240221,181100,50040292400,26400,26400,26400,26400,0
|
|
20240221,181000,50040292400,26400,26400,26400,26400,0
|
|
20240221,180900,50040292400,26400,26400,26400,26400,0
|
|
20240221,180800,50040292400,26400,26400,26400,26400,0
|
|
20240221,180700,50040292400,26400,26400,26400,26400,0
|
|
20240221,180600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,180500,50040292400,26400,26400,26400,26400,0
|
|
20240221,180400,50040292400,26400,26400,26400,26400,0
|
|
20240221,180300,50040292400,26400,26400,26400,26400,0
|
|
20240221,180200,50040292400,26400,26400,26400,26400,0
|
|
20240221,180100,50040292400,26400,26400,26400,26400,0
|
|
20240221,180000,50040292400,26400,26400,26400,26400,0
|
|
20240221,175900,50040292400,26400,26400,26400,26400,0
|
|
20240221,175800,50040292400,26400,26400,26400,26400,0
|
|
20240221,175700,50040292400,26400,26400,26400,26400,0
|
|
20240221,175600,50040292400,26400,26400,26400,26400,0
|
|
20240221,175500,50040292400,26400,26400,26400,26400,0
|
|
20240221,175400,50040292400,26400,26400,26400,26400,0
|
|
20240221,175300,50040292400,26400,26400,26400,26400,0
|
|
20240221,175200,50040292400,26400,26400,26400,26400,0
|
|
20240221,175100,50040292400,26400,26400,26400,26400,0
|
|
20240221,175000,50040292400,26400,26400,26400,26400,0
|
|
20240221,174900,50040292400,26400,26400,26400,26400,0
|
|
20240221,174800,50040292400,26400,26400,26400,26400,0
|
|
20240221,174700,50040292400,26400,26400,26400,26400,0
|
|
20240221,174600,50040292400,26400,26400,26400,26400,0
|
|
20240221,174500,50040292400,26400,26400,26400,26400,0
|
|
20240221,174400,50040292400,26400,26400,26400,26400,0
|
|
20240221,174300,50040292400,26400,26400,26400,26400,0
|
|
20240221,174200,50040292400,26400,26400,26400,26400,0
|
|
20240221,174100,50040292400,26400,26400,26400,26400,0
|
|
20240221,174000,50040292400,26400,26400,26400,26400,0
|
|
20240221,173900,50040292400,26400,26400,26400,26400,0
|
|
20240221,173800,50040292400,26400,26400,26400,26400,0
|
|
20240221,173700,50040292400,26400,26400,26400,26400,0
|
|
20240221,173600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,173500,50040292400,26400,26400,26400,26400,0
|
|
20240221,173400,50040292400,26400,26400,26400,26400,0
|
|
20240221,173300,50040292400,26400,26400,26400,26400,0
|
|
20240221,173200,50040292400,26400,26400,26400,26400,0
|
|
20240221,173100,50040292400,26400,26400,26400,26400,0
|
|
20240221,173000,50040292400,26400,26400,26400,26400,0
|
|
20240221,172900,50040292400,26400,26400,26400,26400,0
|
|
20240221,172800,50040292400,26400,26400,26400,26400,0
|
|
20240221,172700,50040292400,26400,26400,26400,26400,0
|
|
20240221,172600,50040292400,26400,26400,26400,26400,0
|
|
20240221,172500,50040292400,26400,26400,26400,26400,0
|
|
20240221,172400,50040292400,26400,26400,26400,26400,0
|
|
20240221,172300,50040292400,26400,26400,26400,26400,0
|
|
20240221,172200,50040292400,26400,26400,26400,26400,0
|
|
20240221,172100,50040292400,26400,26400,26400,26400,0
|
|
20240221,172000,50040292400,26400,26400,26400,26400,0
|
|
20240221,171900,50040292400,26400,26400,26400,26400,0
|
|
20240221,171800,50040292400,26400,26400,26400,26400,0
|
|
20240221,171700,50040292400,26400,26400,26400,26400,0
|
|
20240221,171600,50040292400,26400,26400,26400,26400,0
|
|
20240221,171500,50040292400,26400,26400,26400,26400,0
|
|
20240221,171400,50040292400,26400,26400,26400,26400,0
|
|
20240221,171300,50040292400,26400,26400,26400,26400,0
|
|
20240221,171200,50040292400,26400,26400,26400,26400,0
|
|
20240221,171100,50040292400,26400,26400,26400,26400,0
|
|
20240221,171000,50040292400,26400,26400,26400,26400,0
|
|
20240221,170900,50040292400,26400,26400,26400,26400,0
|
|
20240221,170800,50040292400,26400,26400,26400,26400,0
|
|
20240221,170700,50040292400,26400,26400,26400,26400,0
|
|
20240221,170600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,170500,50040292400,26400,26400,26400,26400,0
|
|
20240221,170400,50040292400,26400,26400,26400,26400,0
|
|
20240221,170300,50040292400,26400,26400,26400,26400,0
|
|
20240221,170200,50040292400,26400,26400,26400,26400,0
|
|
20240221,170100,50040292400,26400,26400,26400,26400,0
|
|
20240221,170000,50040292400,26400,26400,26400,26400,0
|
|
20240221,165900,50040292400,26400,26400,26400,26400,0
|
|
20240221,165800,50040292400,26400,26400,26400,26400,0
|
|
20240221,165700,50040292400,26400,26400,26400,26400,0
|
|
20240221,165600,50040292400,26400,26400,26400,26400,0
|
|
20240221,165500,50040292400,26400,26400,26400,26400,0
|
|
20240221,165400,50040292400,26400,26400,26400,26400,0
|
|
20240221,165300,50040292400,26400,26400,26400,26400,0
|
|
20240221,165200,50040292400,26400,26400,26400,26400,0
|
|
20240221,165100,50040292400,26400,26400,26400,26400,0
|
|
20240221,165000,50040292400,26400,26400,26400,26400,0
|
|
20240221,164900,50040292400,26400,26400,26400,26400,0
|
|
20240221,164800,50040292400,26400,26400,26400,26400,0
|
|
20240221,164700,50040292400,26400,26400,26400,26400,0
|
|
20240221,164600,50040292400,26400,26400,26400,26400,0
|
|
20240221,164500,50040292400,26400,26400,26400,26400,0
|
|
20240221,164400,50040292400,26400,26400,26400,26400,0
|
|
20240221,164300,50040292400,26400,26400,26400,26400,0
|
|
20240221,164200,50040292400,26400,26400,26400,26400,0
|
|
20240221,164100,50040292400,26400,26400,26400,26400,0
|
|
20240221,164000,50040292400,26400,26400,26400,26400,0
|
|
20240221,163900,50040292400,26400,26400,26400,26400,0
|
|
20240221,163800,50040292400,26400,26400,26400,26400,0
|
|
20240221,163700,50040292400,26400,26400,26400,26400,0
|
|
20240221,163600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,163500,50040292400,26400,26400,26400,26400,0
|
|
20240221,163400,50040292400,26400,26400,26400,26400,0
|
|
20240221,163300,50040292400,26400,26400,26400,26400,0
|
|
20240221,163200,50040292400,26400,26400,26400,26400,0
|
|
20240221,163100,50040292400,26400,26400,26400,26400,0
|
|
20240221,163000,50040292400,26400,26400,26400,26400,0
|
|
20240221,162900,50040292400,26400,26400,26400,26400,0
|
|
20240221,162800,50040292400,26400,26400,26400,26400,0
|
|
20240221,162700,50040292400,26400,26400,26400,26400,0
|
|
20240221,162600,50040292400,26400,26400,26400,26400,0
|
|
20240221,162500,50040292400,26400,26400,26400,26400,0
|
|
20240221,162400,50040292400,26400,26400,26400,26400,0
|
|
20240221,162300,50040292400,26400,26400,26400,26400,0
|
|
20240221,162200,50040292400,26400,26400,26400,26400,0
|
|
20240221,162100,50040292400,26400,26400,26400,26400,0
|
|
20240221,162000,50040292400,26400,26400,26400,26400,0
|
|
20240221,161900,50040292400,26400,26400,26400,26400,0
|
|
20240221,161800,50040292400,26400,26400,26400,26400,0
|
|
20240221,161700,50040292400,26400,26400,26400,26400,0
|
|
20240221,161600,50040292400,26400,26400,26400,26400,0
|
|
20240221,161500,50040292400,26400,26400,26400,26400,0
|
|
20240221,161400,50040292400,26400,26400,26400,26400,0
|
|
20240221,161300,50040292400,26400,26400,26400,26400,0
|
|
20240221,161200,50040292400,26400,26400,26400,26400,0
|
|
20240221,161100,50040292400,26400,26400,26400,26400,0
|
|
20240221,161000,50040292400,26400,26400,26400,26400,0
|
|
20240221,160900,50040292400,26400,26400,26400,26400,0
|
|
20240221,160800,50040292400,26400,26400,26400,26400,0
|
|
20240221,160700,50040292400,26400,26400,26400,26400,0
|
|
20240221,160600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,160500,50040292400,26400,26400,26400,26400,0
|
|
20240221,160400,50040292400,26400,26400,26400,26400,0
|
|
20240221,160300,50040292400,26400,26400,26400,26400,0
|
|
20240221,160200,50040292400,26400,26400,26400,26400,0
|
|
20240221,160100,50040292400,26400,26400,26400,26400,0
|
|
20240221,160000,50040292400,26400,26400,26400,26400,0
|
|
20240221,155900,50040292400,26400,26400,26400,26400,0
|
|
20240221,155800,50040292400,26400,26400,26400,26400,0
|
|
20240221,155700,50040292400,26400,26400,26400,26400,0
|
|
20240221,155600,50040292400,26400,26400,26400,26400,0
|
|
20240221,155500,50040292400,26400,26400,26400,26400,0
|
|
20240221,155400,50040292400,26400,26400,26400,26400,0
|
|
20240221,155300,50040292400,26400,26400,26400,26400,0
|
|
20240221,155200,50040292400,26400,26400,26400,26400,0
|
|
20240221,155100,50040292400,26400,26400,26400,26400,0
|
|
20240221,155000,50040292400,26400,26400,26400,26400,0
|
|
20240221,154900,50040292400,26400,26400,26400,26400,0
|
|
20240221,154800,50040292400,26400,26400,26400,26400,0
|
|
20240221,154700,50040292400,26400,26400,26400,26400,0
|
|
20240221,154600,50040292400,26400,26400,26400,26400,0
|
|
20240221,154500,50040292400,26400,26400,26400,26400,0
|
|
20240221,154400,50040292400,26400,26400,26400,26400,0
|
|
20240221,154300,50040292400,26400,26400,26400,26400,0
|
|
20240221,154200,50040292400,26400,26400,26400,26400,0
|
|
20240221,154100,50040292400,26400,26400,26400,26400,0
|
|
20240221,154000,50040292400,26400,26400,26400,26400,0
|
|
20240221,153900,50040292400,26400,26400,26400,26400,0
|
|
20240221,153800,50040292400,26400,26400,26400,26400,0
|
|
20240221,153700,50040292400,26400,26400,26400,26400,0
|
|
20240221,153600,50040292400,26400,26400,26400,26400,25982
|
|
20240221,153500,50040292400,26400,26400,26400,26400,0
|
|
20240221,153400,50040292400,26400,26400,26400,26400,0
|
|
20240221,153300,50040292400,26400,26400,26400,26400,0
|
|
20240221,153200,50040292400,26400,26400,26400,26400,0
|
|
20240221,153100,50040292400,26400,26400,26400,26400,0
|
|
20240221,153000,50040292400,26400,26400,26400,26400,25982
|
|
20240221,152900,49354367600,26450,26450,26450,26450,0
|
|
20240221,152800,49354367600,26450,26450,26450,26450,0
|
|
20240221,152700,49354367600,26450,26450,26450,26450,0
|
|
20240221,152600,49354367600,26450,26450,26450,26450,0
|
|
20240221,152500,49354367600,26450,26450,26450,26450,0
|
|
20240221,152400,49354367600,26450,26450,26450,26450,0
|
|
20240221,152300,49354367600,26450,26450,26450,26450,0
|
|
20240221,152200,49354367600,26450,26450,26450,26450,0
|
|
20240221,152100,49354367600,26450,26450,26450,26450,0
|
|
20240221,152000,49354367600,26450,26450,26450,26450,0
|
|
20240221,151900,49354367600,26450,26500,26650,26350,5743
|
|
20240221,151800,49202103550,26550,26350,26650,26300,8291
|
|
20240221,151700,48983598750,26350,26350,26450,26300,3941
|
|
20240221,151600,48879808350,26400,26500,26550,26400,1566
|
|
20240221,151500,48838401500,26500,26700,26700,26400,4081
|
|
20240221,151400,48730023700,26600,26750,26800,26550,5059
|
|
20240221,151300,48595131250,26750,26450,26750,26450,8085
|
|
20240221,151200,48379995250,26500,26350,26500,26150,4381
|
|
20240221,151100,48264224150,26350,26300,26350,26100,6878
|
|
20240221,151000,48083899000,26250,26150,26350,26050,7454
|
|
20240221,150900,47888732400,26200,26250,26400,26100,9207
|
|
20240221,150800,47647642600,26250,26400,26550,26250,5866
|
|
20240221,150700,47493090000,26400,26800,26800,26300,11207
|
|
20240221,150600,47196320200,26750,26600,26750,26550,3073
|
|
20240221,150500,47114364700,26550,26650,26700,26550,1937
|
|
20240221,150400,47062820000,26600,26550,26650,26500,4522
|
|
20240221,150300,46942729850,26550,26600,26650,26450,11359
|
|
20240221,150200,46641071300,26600,26850,26900,26600,7655
|
|
20240221,150100,46436520300,26850,26950,27000,26850,3340
|
|
20240221,150000,46346540850,26950,27250,27250,26900,4593
|
|
20240221,145900,46222154300,27250,27150,27250,27050,5959
|
|
20240221,145800,46060430050,27100,26950,27150,26900,3856
|
|
20240221,145700,45956163750,26950,26800,27000,26800,2999
|
|
20240221,145600,45875558350,26800,27100,27100,26800,2679
|
|
20240221,145500,45803412800,27100,26750,27100,26700,4082
|
|
20240221,145400,45693444200,26800,26900,27000,26700,8748
|
|
20240221,145300,45458900350,26900,26750,27000,26700,8688
|
|
20240221,145200,45225877400,26750,27000,27350,26700,14144
|
|
20240221,145100,44843749700,27000,27150,27400,27000,8851
|
|
20240221,145000,44603212900,26650,26650,26650,26650,0
|
|
20240221,144900,44603212900,26650,26800,26850,26650,7504
|
|
20240221,144800,44402880900,26750,26950,27000,26750,4560
|
|
20240221,144700,44280485900,26950,26850,27000,26800,3416
|
|
20240221,144600,44188637000,26850,26950,27050,26700,10481
|
|
20240221,144500,43907019900,26950,27100,27200,26650,15551
|
|
20240221,144400,43488287450,27050,27100,27400,27000,16212
|
|
20240221,144300,43048536750,27000,27650,27750,27000,21425
|
|
20240221,144200,42463401900,27650,27900,27900,27650,3107
|
|
20240221,144100,42377114250,27850,28000,28000,27850,2818
|
|
20240221,144000,42298394400,28000,28000,28050,27900,3222
|
|
20240221,143900,42208167800,28000,27700,28000,27600,3685
|
|
20240221,143800,42105833800,27700,27650,27800,27550,8267
|
|
20240221,143700,41877696550,27600,27800,27850,27600,6300
|
|
20240221,143600,41703282150,27750,27850,28000,27750,4342
|
|
20240221,143500,41582361500,27900,27700,27900,27650,5154
|
|
20240221,143400,41439304800,27700,27950,28100,27650,9395
|
|
20240221,143300,41178328000,27950,27900,28150,27850,5059
|
|
20240221,143200,41036991350,27900,28250,28300,27800,9053
|
|
20240221,143100,40783181450,28200,28100,28250,28100,5561
|
|
20240221,143000,40626505550,28150,27950,28250,27850,9353
|
|
20240221,142900,40363457950,27800,28000,28150,27600,22347
|
|
20240221,142800,39740746750,28050,28900,28950,28000,17944
|
|
20240221,142700,39231359150,28950,28850,29000,28800,3475
|
|
20240221,142600,39131040700,28800,28700,28900,28650,7750
|
|
20240221,142500,38908020050,28700,28600,28750,28350,13179
|
|
20240221,142400,38531895900,28550,28900,28900,28500,12474
|
|
20240221,142300,38173668600,28850,28900,29100,28850,8177
|
|
20240221,142200,37936963900,28950,28950,29150,28850,7873
|
|
20240221,142100,37708649600,28850,28650,29000,28600,8535
|
|
20240221,142000,37462547200,28600,29200,29300,28500,24601
|
|
20240221,141900,36750023500,29200,29200,29350,29100,10156
|
|
20240221,141800,36453801550,29200,29600,29750,29150,24579
|
|
20240221,141700,35731490950,29600,30550,30550,29500,26513
|
|
20240221,141600,34937381400,30500,30600,30600,30450,2519
|
|
20240221,141500,34860478650,30650,30650,30700,30600,631
|
|
20240221,141400,34841137200,30600,30700,30750,30550,4275
|
|
20240221,141300,34710020050,30700,30650,30850,30600,4595
|
|
20240221,141200,34568795650,30650,30650,30700,30600,701
|
|
20240221,141100,34547322250,30500,30650,30650,30500,2510
|
|
20240221,141000,34470579700,30600,30700,30700,30400,2474
|
|
20240221,140900,34395033200,30750,30550,30800,30500,6462
|
|
20240221,140800,34196606500,30550,30500,30600,30450,2606
|
|
20240221,140700,34117069000,30450,30450,30500,30350,2957
|
|
20240221,140600,34027213700,30400,30450,30500,30350,2171
|
|
20240221,140500,33961225000,30450,30450,30450,30350,2623
|
|
20240221,140400,33881384950,30450,30500,30600,30450,684
|
|
20240221,140300,33860528650,30500,30450,30600,30450,1030
|
|
20240221,140200,33829105750,30500,30550,30700,30450,3359
|
|
20240221,140100,33726449050,30650,30700,30750,30550,4045
|
|
20240221,140000,33602348550,30600,30550,30750,30550,2014
|
|
20240221,135900,33540523850,30550,30600,30750,30550,2389
|
|
20240221,135800,33467240200,30600,30500,30800,30500,3928
|
|
20240221,135700,33346787200,30550,30350,30600,30300,1957
|
|
20240221,135600,33287207700,30450,30350,30500,30300,902
|
|
20240221,135500,33259814400,30350,30300,30400,30300,1241
|
|
20240221,135400,33222168750,30350,30300,30400,30300,1392
|
|
20240221,135300,33179957500,30300,30350,30400,30300,3611
|
|
20240221,135200,33070465950,30300,30600,30600,30300,4335
|
|
20240221,135100,32938416000,30600,30550,30600,30550,697
|
|
20240221,135000,32917102750,30600,30600,30650,30550,1251
|
|
20240221,134900,32878824250,30550,30650,30700,30550,2876
|
|
20240221,134800,32790597200,30650,30500,30700,30450,3092
|
|
20240221,134700,32696073000,30500,30500,30500,30450,728
|
|
20240221,134600,32673894550,30500,30500,30500,30450,429
|
|
20240221,134500,32660819550,30450,30500,30500,30450,382
|
|
20240221,134400,32649184350,30500,30600,30650,30500,1285
|
|
20240221,134300,32609956150,30550,30600,30750,30450,3985
|
|
20240221,134200,32487876200,30600,30600,30700,30550,3330
|
|
20240221,134100,32385856550,30650,30450,30650,30400,2700
|
|
20240221,134000,32303491000,30500,30650,30700,30450,2422
|
|
20240221,133900,32229421100,30650,30400,30650,30350,3013
|
|
20240221,133800,32137527300,30400,30450,30450,30400,448
|
|
20240221,133700,32123900250,30400,30500,30550,30400,1868
|
|
20240221,133600,32066944650,30500,30450,30650,30450,4798
|
|
20240221,133500,31920677550,30450,30200,30450,30200,2937
|
|
20240221,133400,31831555850,30200,30300,30350,30200,1404
|
|
20240221,133300,31789056650,30300,30250,30300,30250,1216
|
|
20240221,133200,31752251150,30250,30250,30350,30250,2628
|
|
20240221,133100,31672646400,30300,30150,30300,30100,2249
|
|
20240221,133000,31604705850,30200,30100,30250,30000,7814
|
|
20240221,132900,31369513650,30200,30400,30400,30100,7661
|
|
20240221,132800,31137567350,30450,30450,30500,30400,4304
|
|
20240221,132700,31006583200,30500,30450,30700,30400,2687
|
|
20240221,132600,30924590050,30450,30500,30550,30400,4547
|
|
20240221,132500,30786202000,30500,30700,30750,30500,2577
|
|
20240221,132400,30707453400,30700,30650,30800,30600,1895
|
|
20240221,132300,30649341800,30650,30650,30750,30600,2215
|
|
20240221,132200,30581407750,30700,30500,30700,30450,1291
|
|
20240221,132100,30541960400,30500,30600,30600,30400,4839
|
|
20240221,132000,30394400050,30550,30650,30800,30550,4615
|
|
20240221,131900,30252965350,30650,30750,30750,30650,1920
|
|
20240221,131800,30194069600,30750,30750,30900,30550,2955
|
|
20240221,131700,30103393550,30700,30750,30900,30700,3747
|
|
20240221,131600,29988128200,30750,30950,31100,30600,13183
|
|
20240221,131500,29580343950,30900,30650,31000,30600,9698
|
|
20240221,131400,29280968650,30750,30600,30750,30550,5282
|
|
20240221,131300,29118961500,30500,30650,30700,30450,8964
|
|
20240221,131200,28844973950,30750,30800,30950,30450,11787
|
|
20240221,131100,28483561300,30800,31200,31200,30800,8899
|
|
20240221,131000,28208116400,31150,30900,31200,30900,9735
|
|
20240221,130900,27906211500,30900,31150,31250,30500,24970
|
|
20240221,130800,27135882400,31150,31200,31300,30950,13365
|
|
20240221,130700,26720003750,31200,31250,31450,31150,12598
|
|
20240221,130600,26325929100,31300,31300,31600,31000,31042
|
|
20240221,130500,25352845600,31300,31600,31650,31100,37410
|
|
20240221,130400,24177138300,31600,30900,31950,30850,100420
|
|
20240221,130300,21011566800,30900,30150,31000,30150,40825
|
|
20240221,130200,19764754200,30200,30050,30250,30000,1438
|
|
20240221,130100,19721388650,30000,30100,30100,30000,1765
|
|
20240221,130000,19668378700,30100,30000,30100,29900,1838
|
|
20240221,125900,19613232500,30000,29900,30000,29900,1626
|
|
20240221,125800,19564573200,29950,29950,30000,29900,2417
|
|
20240221,125700,19492232000,29950,30200,30200,29950,6199
|
|
20240221,125600,19306111150,30100,30100,30150,30050,2417
|
|
20240221,125500,19233437600,30100,30050,30200,30000,3265
|
|
20240221,125400,19135274550,30050,30300,30350,30050,5316
|
|
20240221,125300,18975078650,30200,30350,30350,30200,3518
|
|
20240221,125200,18868449750,30300,30300,30300,30200,1621
|
|
20240221,125100,18819394250,30300,30400,30450,30300,2438
|
|
20240221,125000,18745419000,30350,30350,30450,30250,4082
|
|
20240221,124900,18621438350,30300,30100,30350,30100,2513
|
|
20240221,124800,18545448650,30100,30200,30200,30100,1065
|
|
20240221,124700,18513356100,30200,30200,30200,30050,2353
|
|
20240221,124600,18442494500,30200,30300,30300,30100,1806
|
|
20240221,124500,18387943750,30300,30300,30350,30050,5068
|
|
20240221,124400,18234883700,30300,30200,30450,30200,5052
|
|
20240221,124300,18081609800,30250,30250,30300,30150,3635
|
|
20240221,124200,17971574600,30300,30400,30500,30200,9063
|
|
20240221,124100,17696255150,30450,30100,30450,30000,11176
|
|
20240221,124000,17357296600,30100,29900,30200,29850,2951
|
|
20240221,123900,17268497450,29800,29800,29900,29800,659
|
|
20240221,123800,17248825250,29800,29850,29900,29750,1160
|
|
20240221,123700,17214248450,29900,30000,30050,29900,467
|
|
20240221,123600,17200257150,30050,29800,30050,29800,511
|
|
20240221,123500,17184967350,29850,29750,29850,29750,385
|
|
20240221,123400,17173501550,29750,29800,29800,29700,2217
|
|
20240221,123300,17107532100,29800,29850,29900,29800,2183
|
|
20240221,123200,17042431600,29900,29950,30000,29900,668
|
|
20240221,123100,17022452300,29950,29950,30000,29900,750
|
|
20240221,123000,16999989350,29950,29850,30050,29850,2403
|
|
20240221,122900,16927921850,29850,29850,29850,29800,1004
|
|
20240221,122800,16897980300,29850,29800,29900,29750,1516
|
|
20240221,122700,16852797600,29750,29900,29900,29750,2298
|
|
20240221,122600,16784301700,29900,30100,30100,29900,3105
|
|
20240221,122500,16691225350,30100,30050,30100,30000,1767
|
|
20240221,122400,16638189250,30150,30050,30150,30000,1921
|
|
20240221,122300,16580447950,30050,30200,30250,30050,5000
|
|
20240221,122200,16429759500,30150,30300,30300,30100,2097
|
|
20240221,122100,16366414800,30300,30100,30350,30000,5696
|
|
20240221,122000,16194476600,30050,30150,30150,30050,462
|
|
20240221,121900,16180572100,30150,30150,30200,30050,3988
|
|
20240221,121800,16060468350,30200,30250,30250,30100,3335
|
|
20240221,121700,15959734500,30250,30100,30250,30050,3060
|
|
20240221,121600,15867393950,30050,29950,30050,29900,1824
|
|
20240221,121500,15812685100,30000,30100,30100,29900,2278
|
|
20240221,121400,15744248700,30100,29950,30200,29950,3011
|
|
20240221,121300,15653749950,29950,30000,30100,29950,2673
|
|
20240221,121200,15573496250,30000,30000,30000,29850,1667
|
|
20240221,121100,15523487950,30000,29750,30000,29750,986
|
|
20240221,121000,15493996200,29750,29800,29800,29750,300
|
|
20240221,120900,15485065700,29800,29750,29850,29750,617
|
|
20240221,120800,15466692250,29800,29750,29800,29750,374
|
|
20240221,120700,15455555500,29750,29750,29800,29750,137
|
|
20240221,120600,15451479050,29750,29850,29850,29750,1654
|
|
20240221,120500,15402192500,29900,29900,29900,29850,188
|
|
20240221,120400,15396577450,29900,29850,30000,29850,1798
|
|
20240221,120300,15342721300,29850,29900,29900,29850,581
|
|
20240221,120200,15325349500,29900,29850,29950,29800,340
|
|
20240221,120100,15315181650,29950,29800,29950,29800,2315
|
|
20240221,120000,15245996000,29750,29700,29800,29700,1118
|
|
20240221,115900,15212730650,29650,29650,29700,29650,230
|
|
20240221,115800,15205910150,29650,29700,29700,29650,71
|
|
20240221,115700,15203804300,29700,29650,29700,29600,262
|
|
20240221,115600,15196044700,29650,29650,29700,29650,395
|
|
20240221,115500,15184332900,29700,29700,29700,29700,129
|
|
20240221,115400,15180501600,29700,29700,29700,29700,26
|
|
20240221,115300,15179729400,29700,29700,29750,29700,366
|
|
20240221,115200,15168856350,29700,29750,29800,29700,273
|
|
20240221,115100,15160736550,29800,29800,29800,29750,220
|
|
20240221,115000,15154188950,29800,29700,29800,29700,183
|
|
20240221,114900,15148744700,29700,29750,29750,29700,289
|
|
20240221,114800,15140156200,29800,29700,29800,29700,515
|
|
20240221,114700,15124832350,29750,29700,29750,29600,560
|
|
20240221,114600,15108202300,29700,29800,29800,29700,971
|
|
20240221,114500,15079334450,29800,29800,29850,29800,300
|
|
20240221,114400,15070394400,29800,29750,29900,29750,1152
|
|
20240221,114300,15036004200,29750,29700,29750,29650,445
|
|
20240221,114200,15022790650,29650,29600,29650,29550,656
|
|
20240221,114100,15003375750,29500,29650,29650,29500,379
|
|
20240221,114000,14992163500,29650,29600,29650,29550,382
|
|
20240221,113900,14980859200,29600,29600,29600,29500,2757
|
|
20240221,113800,14899457900,29600,29700,29750,29600,1778
|
|
20240221,113700,14846782250,29750,29700,29750,29700,246
|
|
20240221,113600,14839475500,29700,29900,29950,29650,1579
|
|
20240221,113500,14792488450,29900,29900,30050,29850,5608
|
|
20240221,113400,14624478600,29850,29850,29900,29750,1662
|
|
20240221,113300,14574854600,29850,29750,30000,29700,5340
|
|
20240221,113200,14415254750,29750,29500,29800,29500,2138
|
|
20240221,113100,14351944100,29550,29550,29550,29500,533
|
|
20240221,113000,14336211150,29550,29600,29600,29500,674
|
|
20240221,112900,14316294350,29600,29550,29650,29550,1062
|
|
20240221,112800,14284881300,29550,29350,29550,29350,1645
|
|
20240221,112700,14236382050,29400,29400,29450,29150,9163
|
|
20240221,112600,13968152900,29400,29350,29400,29350,1175
|
|
20240221,112500,13933623800,29400,29350,29400,29350,613
|
|
20240221,112400,13915609900,29350,29450,29450,29300,2168
|
|
20240221,112300,13852015000,29450,29450,29450,29350,643
|
|
20240221,112200,13833110500,29450,29400,29450,29350,2059
|
|
20240221,112100,13772649250,29450,29350,29500,29300,2427
|
|
20240221,112000,13701467150,29350,29400,29450,29350,3434
|
|
20240221,111900,13600575400,29400,29550,29550,29400,2091
|
|
20240221,111800,13538994450,29650,29600,29650,29550,459
|
|
20240221,111700,13525428050,29600,29500,29600,29500,251
|
|
20240221,111600,13518018400,29500,29550,29550,29500,500
|
|
20240221,111500,13503250900,29450,29400,29550,29350,1399
|
|
20240221,111400,13462072000,29400,29500,29500,29400,3736
|
|
20240221,111300,13352121800,29450,29600,29600,29450,4262
|
|
20240221,111200,13226362750,29600,29600,29600,29550,259
|
|
20240221,111100,13218702900,29550,29700,29700,29550,2287
|
|
20240221,111000,13150998250,29600,29700,29750,29600,1499
|
|
20240221,110900,13106476600,29850,29700,29850,29700,226
|
|
20240221,110800,13099734400,29700,29750,29900,29700,996
|
|
20240221,110700,13070093000,29750,29700,29750,29700,1272
|
|
20240221,110600,13032310400,29700,29750,29750,29700,194
|
|
20240221,110500,13026541550,29750,29750,29750,29750,650
|
|
20240221,110400,13007204050,29700,29750,29750,29650,540
|
|
20240221,110300,12991159950,29750,29800,29800,29750,143
|
|
20240221,110200,12986901400,29800,29800,29800,29800,193
|
|
20240221,110100,12981150000,29750,29750,29800,29700,178
|
|
20240221,110000,12975849600,29750,29650,29800,29600,614
|
|
20240221,105900,12957624750,29650,29650,29650,29650,879
|
|
20240221,105800,12931562400,29650,29650,29700,29650,173
|
|
20240221,105700,12926429850,29650,29650,29650,29600,1485
|
|
20240221,105600,12882422050,29650,29650,29700,29650,1123
|
|
20240221,105500,12849114950,29650,29750,29750,29650,1093
|
|
20240221,105400,12816683400,29700,29900,29900,29700,2188
|
|
20240221,105300,12751396800,29850,29950,29950,29850,1311
|
|
20240221,105200,12712200700,29900,29900,30000,29900,181
|
|
20240221,105100,12706783650,29900,29950,29950,29900,915
|
|
20240221,105000,12679381300,29900,29900,29950,29900,1209
|
|
20240221,104900,12643232000,29950,29900,29950,29900,808
|
|
20240221,104800,12619040150,29900,29850,29900,29800,800
|
|
20240221,104700,12595136750,29850,29850,29900,29700,1933
|
|
20240221,104600,12537611700,29850,29900,29950,29800,1733
|
|
20240221,104500,12485842650,29950,30000,30050,29950,815
|
|
20240221,104400,12461399950,30050,29900,30100,29900,3888
|
|
20240221,104300,12344671200,29900,29850,29900,29750,2386
|
|
20240221,104200,12273514250,29850,29800,29850,29700,1169
|
|
20240221,104100,12238685300,29650,29650,29700,29600,1647
|
|
20240221,104000,12189835800,29700,29800,29800,29600,808
|
|
20240221,103900,12165861250,29800,29800,29850,29700,1495
|
|
20240221,103800,12121283850,29800,29750,29800,29650,1169
|
|
20240221,103700,12086509350,29750,29550,29750,29550,2808
|
|
20240221,103600,12003401400,29600,29750,29800,29600,4593
|
|
20240221,103500,11867206050,29750,29800,29800,29700,1161
|
|
20240221,103400,11832699900,29800,29750,29850,29700,595
|
|
20240221,103300,11815006700,29750,29800,29900,29750,1105
|
|
20240221,103200,11782114700,29800,29800,29950,29750,559
|
|
20240221,103100,11765437950,29950,29800,29950,29700,3688
|
|
20240221,103000,11655601800,29800,29850,29950,29800,1339
|
|
20240221,102900,11615692500,29800,30000,30050,29800,722
|
|
20240221,102800,11594105850,30100,30000,30150,29850,1000
|
|
20240221,102700,11564055950,29950,29800,29950,29800,1614
|
|
20240221,102600,11515846000,29850,29950,29950,29800,2017
|
|
20240221,102500,11455625300,29950,29900,29950,29850,1206
|
|
20240221,102400,11419565600,30000,30150,30300,29900,3427
|
|
20240221,102300,11316259750,30200,29950,30350,29950,3466
|
|
20240221,102200,11211774000,29900,29800,29900,29800,774
|
|
20240221,102100,11188666600,29750,29850,29900,29700,3281
|
|
20240221,102000,11091032200,29850,29950,30000,29850,1493
|
|
20240221,101900,11046428600,29850,30100,30150,29850,3528
|
|
20240221,101800,10940639650,30100,30150,30350,30100,5908
|
|
20240221,101700,10762118250,30150,30150,30200,30100,4528
|
|
20240221,101600,10625566500,30250,30300,30350,30100,5000
|
|
20240221,101500,10474322050,30300,29850,30300,29850,8652
|
|
20240221,101400,10213789150,29850,29900,29900,29850,1170
|
|
20240221,101300,10178809950,29900,29750,29950,29750,3172
|
|
20240221,101200,10084072450,29750,29750,29850,29700,1305
|
|
20240221,101100,10045210750,29750,29750,29800,29700,1114
|
|
20240221,101000,10012065450,29750,29800,29800,29700,549
|
|
20240221,100900,9995752000,29800,29800,29850,29700,1353
|
|
20240221,100800,9955471400,29800,29750,29900,29750,991
|
|
20240221,100700,9925881950,29750,29750,29900,29750,3047
|
|
20240221,100600,9834926200,29750,29650,29750,29600,2339
|
|
20240221,100500,9765495700,29650,29600,29650,29550,659
|
|
20240221,100400,9745990800,29600,29500,29600,29500,686
|
|
20240221,100300,9725730150,29500,29500,29550,29500,432
|
|
20240221,100200,9712985750,29450,29500,29500,29450,605
|
|
20240221,100100,9695163150,29500,29500,29550,29450,789
|
|
20240221,100000,9671905750,29450,29450,29700,29450,721
|
|
20240221,095900,9650599300,29450,29450,29450,29400,1339
|
|
20240221,095800,9611217450,29400,29450,29450,29400,479
|
|
20240221,095700,9597122300,29450,29450,29450,29350,1226
|
|
20240221,095600,9561096550,29450,29500,29500,29400,422
|
|
20240221,095500,9548671300,29500,29550,29550,29400,2585
|
|
20240221,095400,9472444000,29500,29550,29600,29500,942
|
|
20240221,095300,9444619700,29550,29400,29550,29400,2933
|
|
20240221,095200,9358243550,29400,29500,29550,29400,1109
|
|
20240221,095100,9325579850,29450,29400,29500,29350,2309
|
|
20240221,095000,9257666600,29350,29400,29450,29350,4596
|
|
20240221,094900,9122733050,29400,29450,29500,29400,867
|
|
20240221,094800,9097231450,29450,29600,29600,29400,2449
|
|
20240221,094700,9025133400,29500,29450,29600,29450,526
|
|
20240221,094600,9009627500,29500,29450,29550,29450,934
|
|
20240221,094500,8982104300,29450,29500,29550,29450,4001
|
|
20240221,094400,8864178950,29550,29700,29700,29550,1557
|
|
20240221,094300,8818078900,29700,29700,29700,29550,1467
|
|
20240221,094200,8774623000,29600,29650,29700,29550,2522
|
|
20240221,094100,8699931900,29500,29650,29700,29500,2402
|
|
20240221,094000,8628919750,29650,29750,29750,29650,1722
|
|
20240221,093900,8577846950,29700,29500,29750,29450,2620
|
|
20240221,093800,8500127400,29500,29500,29550,29400,1607
|
|
20240221,093700,8452796400,29500,29500,29600,29400,4381
|
|
20240221,093600,8323666050,29550,29750,29800,29400,15231
|
|
20240221,093500,7873098850,29800,29750,29950,29650,3606
|
|
20240221,093400,7765680600,29750,29800,29800,29650,5129
|
|
20240221,093300,7613321200,29750,29750,29900,29700,2121
|
|
20240221,093200,7550136400,29750,29950,29950,29650,8259
|
|
20240221,093100,7304623000,29950,29950,30000,29800,4219
|
|
20240221,093000,7178410850,30000,29900,30000,29800,2125
|
|
20240221,092900,7114839500,29900,30150,30200,29650,10219
|
|
20240221,092800,6809013000,30150,30650,30650,30100,9325
|
|
20240221,092700,6526740550,30600,30700,30850,30450,7777
|
|
20240221,092600,6288501000,30700,30550,30800,30450,13283
|
|
20240221,092500,5881122100,30550,30450,30700,30400,14768
|
|
20240221,092400,5430305200,30450,30450,30500,30250,7070
|
|
20240221,092300,5215122200,30450,30400,30550,30150,12778
|
|
20240221,092200,4826596750,30400,30050,30450,30050,5451
|
|
20240221,092100,4661391550,30050,30100,30250,30050,1249
|
|
20240221,092000,4623731450,30100,30200,30350,29850,6582
|
|
20240221,091900,4425710250,30200,30350,30500,30100,11356
|
|
20240221,091800,4081494250,30350,30200,30350,30100,6167
|
|
20240221,091700,3894916000,30250,30050,30300,29950,4240
|
|
20240221,091600,3767260700,30000,29800,30000,29750,1267
|
|
20240221,091500,3729414300,29850,29750,29850,29650,2613
|
|
20240221,091400,3651778650,29750,29850,30050,29700,3249
|
|
20240221,091300,3555007050,29850,30150,30150,29850,1668
|
|
20240221,091200,3504921450,30150,29900,30150,29850,2717
|
|
20240221,091100,3423580050,29950,30200,30250,29900,4032
|
|
20240221,091000,3302347900,30250,30000,30350,30000,3514
|
|
20240221,090900,3196156650,30000,29850,30150,29800,4774
|
|
20240221,090800,3052976700,29850,29850,30000,29750,3087
|
|
20240221,090700,2960664200,29850,29700,29850,29600,5743
|
|
20240221,090600,2790330200,29750,29500,29800,29400,2948
|
|
20240221,090500,2702989400,29600,29850,29950,29450,9268
|
|
20240221,090400,2428072500,29650,30250,30350,29650,20271
|
|
20240221,090300,1821571150,30250,30200,30250,29950,5384
|
|
20240221,090200,1659301550,30150,30050,30150,29750,9174
|
|
20240221,090100,1384239100,29850,29550,30100,29500,9967
|
|
20240221,090000,1087386950,29700,29600,29850,29050,36825
|