577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,183300,6300040000,24600,24600,24600,24600,0
|
|
20240221,183200,6300040000,24600,24600,24600,24600,0
|
|
20240221,183100,6300040000,24600,24600,24600,24600,0
|
|
20240221,183000,6300040000,24600,24600,24600,24600,0
|
|
20240221,182900,6300040000,24600,24600,24600,24600,0
|
|
20240221,182800,6300040000,24600,24600,24600,24600,0
|
|
20240221,182700,6300040000,24600,24600,24600,24600,0
|
|
20240221,182600,6300040000,24600,24600,24600,24600,0
|
|
20240221,182500,6300040000,24600,24600,24600,24600,0
|
|
20240221,182400,6300040000,24600,24600,24600,24600,0
|
|
20240221,182300,6300040000,24600,24600,24600,24600,0
|
|
20240221,182200,6300040000,24600,24600,24600,24600,0
|
|
20240221,182100,6300040000,24600,24600,24600,24600,0
|
|
20240221,182000,6300040000,24600,24600,24600,24600,0
|
|
20240221,181900,6300040000,24600,24600,24600,24600,0
|
|
20240221,181800,6300040000,24600,24600,24600,24600,0
|
|
20240221,181700,6300040000,24600,24600,24600,24600,0
|
|
20240221,181600,6300040000,24600,24600,24600,24600,0
|
|
20240221,181500,6300040000,24600,24600,24600,24600,0
|
|
20240221,181400,6300040000,24600,24600,24600,24600,0
|
|
20240221,181300,6300040000,24600,24600,24600,24600,0
|
|
20240221,181200,6300040000,24600,24600,24600,24600,0
|
|
20240221,181100,6300040000,24600,24600,24600,24600,0
|
|
20240221,181000,6300040000,24600,24600,24600,24600,0
|
|
20240221,180900,6300040000,24600,24600,24600,24600,0
|
|
20240221,180800,6300040000,24600,24600,24600,24600,0
|
|
20240221,180700,6300040000,24600,24600,24600,24600,0
|
|
20240221,180600,6300040000,24600,24600,24600,24600,0
|
|
20240221,180500,6300040000,24600,24600,24600,24600,0
|
|
20240221,180400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,180300,6300040000,24600,24600,24600,24600,0
|
|
20240221,180200,6300040000,24600,24600,24600,24600,0
|
|
20240221,180100,6300040000,24600,24600,24600,24600,0
|
|
20240221,180000,6300040000,24600,24600,24600,24600,0
|
|
20240221,175900,6300040000,24600,24600,24600,24600,0
|
|
20240221,175800,6300040000,24600,24600,24600,24600,0
|
|
20240221,175700,6300040000,24600,24600,24600,24600,0
|
|
20240221,175600,6300040000,24600,24600,24600,24600,0
|
|
20240221,175500,6300040000,24600,24600,24600,24600,0
|
|
20240221,175400,6300040000,24600,24600,24600,24600,0
|
|
20240221,175300,6300040000,24600,24600,24600,24600,0
|
|
20240221,175200,6300040000,24600,24600,24600,24600,0
|
|
20240221,175100,6300040000,24600,24600,24600,24600,0
|
|
20240221,175000,6300040000,24600,24600,24600,24600,0
|
|
20240221,174900,6300040000,24600,24600,24600,24600,0
|
|
20240221,174800,6300040000,24600,24600,24600,24600,0
|
|
20240221,174700,6300040000,24600,24600,24600,24600,0
|
|
20240221,174600,6300040000,24600,24600,24600,24600,0
|
|
20240221,174500,6300040000,24600,24600,24600,24600,0
|
|
20240221,174400,6300040000,24600,24600,24600,24600,0
|
|
20240221,174300,6300040000,24600,24600,24600,24600,0
|
|
20240221,174200,6300040000,24600,24600,24600,24600,0
|
|
20240221,174100,6300040000,24600,24600,24600,24600,0
|
|
20240221,174000,6300040000,24600,24600,24600,24600,0
|
|
20240221,173900,6300040000,24600,24600,24600,24600,0
|
|
20240221,173800,6300040000,24600,24600,24600,24600,0
|
|
20240221,173700,6300040000,24600,24600,24600,24600,0
|
|
20240221,173600,6300040000,24600,24600,24600,24600,0
|
|
20240221,173500,6300040000,24600,24600,24600,24600,0
|
|
20240221,173400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,173300,6300040000,24600,24600,24600,24600,0
|
|
20240221,173200,6300040000,24600,24600,24600,24600,0
|
|
20240221,173100,6300040000,24600,24600,24600,24600,0
|
|
20240221,173000,6300040000,24600,24600,24600,24600,0
|
|
20240221,172900,6300040000,24600,24600,24600,24600,0
|
|
20240221,172800,6300040000,24600,24600,24600,24600,0
|
|
20240221,172700,6300040000,24600,24600,24600,24600,0
|
|
20240221,172600,6300040000,24600,24600,24600,24600,0
|
|
20240221,172500,6300040000,24600,24600,24600,24600,0
|
|
20240221,172400,6300040000,24600,24600,24600,24600,0
|
|
20240221,172300,6300040000,24600,24600,24600,24600,0
|
|
20240221,172200,6300040000,24600,24600,24600,24600,0
|
|
20240221,172100,6300040000,24600,24600,24600,24600,0
|
|
20240221,172000,6300040000,24600,24600,24600,24600,0
|
|
20240221,171900,6300040000,24600,24600,24600,24600,0
|
|
20240221,171800,6300040000,24600,24600,24600,24600,0
|
|
20240221,171700,6300040000,24600,24600,24600,24600,0
|
|
20240221,171600,6300040000,24600,24600,24600,24600,0
|
|
20240221,171500,6300040000,24600,24600,24600,24600,0
|
|
20240221,171400,6300040000,24600,24600,24600,24600,0
|
|
20240221,171300,6300040000,24600,24600,24600,24600,0
|
|
20240221,171200,6300040000,24600,24600,24600,24600,0
|
|
20240221,171100,6300040000,24600,24600,24600,24600,0
|
|
20240221,171000,6300040000,24600,24600,24600,24600,0
|
|
20240221,170900,6300040000,24600,24600,24600,24600,0
|
|
20240221,170800,6300040000,24600,24600,24600,24600,0
|
|
20240221,170700,6300040000,24600,24600,24600,24600,0
|
|
20240221,170600,6300040000,24600,24600,24600,24600,0
|
|
20240221,170500,6300040000,24600,24600,24600,24600,0
|
|
20240221,170400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,170300,6300040000,24600,24600,24600,24600,0
|
|
20240221,170200,6300040000,24600,24600,24600,24600,0
|
|
20240221,170100,6300040000,24600,24600,24600,24600,0
|
|
20240221,170000,6300040000,24600,24600,24600,24600,0
|
|
20240221,165900,6300040000,24600,24600,24600,24600,0
|
|
20240221,165800,6300040000,24600,24600,24600,24600,0
|
|
20240221,165700,6300040000,24600,24600,24600,24600,0
|
|
20240221,165600,6300040000,24600,24600,24600,24600,0
|
|
20240221,165500,6300040000,24600,24600,24600,24600,0
|
|
20240221,165400,6300040000,24600,24600,24600,24600,0
|
|
20240221,165300,6300040000,24600,24600,24600,24600,0
|
|
20240221,165200,6300040000,24600,24600,24600,24600,0
|
|
20240221,165100,6300040000,24600,24600,24600,24600,0
|
|
20240221,165000,6300040000,24600,24600,24600,24600,0
|
|
20240221,164900,6300040000,24600,24600,24600,24600,0
|
|
20240221,164800,6300040000,24600,24600,24600,24600,0
|
|
20240221,164700,6300040000,24600,24600,24600,24600,0
|
|
20240221,164600,6300040000,24600,24600,24600,24600,0
|
|
20240221,164500,6300040000,24600,24600,24600,24600,0
|
|
20240221,164400,6300040000,24600,24600,24600,24600,0
|
|
20240221,164300,6300040000,24600,24600,24600,24600,0
|
|
20240221,164200,6300040000,24600,24600,24600,24600,0
|
|
20240221,164100,6300040000,24600,24600,24600,24600,0
|
|
20240221,164000,6300040000,24600,24600,24600,24600,0
|
|
20240221,163900,6300040000,24600,24600,24600,24600,0
|
|
20240221,163800,6300040000,24600,24600,24600,24600,0
|
|
20240221,163700,6300040000,24600,24600,24600,24600,0
|
|
20240221,163600,6300040000,24600,24600,24600,24600,0
|
|
20240221,163500,6300040000,24600,24600,24600,24600,0
|
|
20240221,163400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,163300,6300040000,24600,24600,24600,24600,0
|
|
20240221,163200,6300040000,24600,24600,24600,24600,0
|
|
20240221,163100,6300040000,24600,24600,24600,24600,0
|
|
20240221,163000,6300040000,24600,24600,24600,24600,0
|
|
20240221,162900,6300040000,24600,24600,24600,24600,0
|
|
20240221,162800,6300040000,24600,24600,24600,24600,0
|
|
20240221,162700,6300040000,24600,24600,24600,24600,0
|
|
20240221,162600,6300040000,24600,24600,24600,24600,0
|
|
20240221,162500,6300040000,24600,24600,24600,24600,0
|
|
20240221,162400,6300040000,24600,24600,24600,24600,0
|
|
20240221,162300,6300040000,24600,24600,24600,24600,0
|
|
20240221,162200,6300040000,24600,24600,24600,24600,0
|
|
20240221,162100,6300040000,24600,24600,24600,24600,0
|
|
20240221,162000,6300040000,24600,24600,24600,24600,0
|
|
20240221,161900,6300040000,24600,24600,24600,24600,0
|
|
20240221,161800,6300040000,24600,24600,24600,24600,0
|
|
20240221,161700,6300040000,24600,24600,24600,24600,0
|
|
20240221,161600,6300040000,24600,24600,24600,24600,0
|
|
20240221,161500,6300040000,24600,24600,24600,24600,0
|
|
20240221,161400,6300040000,24600,24600,24600,24600,0
|
|
20240221,161300,6300040000,24600,24600,24600,24600,0
|
|
20240221,161200,6300040000,24600,24600,24600,24600,0
|
|
20240221,161100,6300040000,24600,24600,24600,24600,0
|
|
20240221,161000,6300040000,24600,24600,24600,24600,0
|
|
20240221,160900,6300040000,24600,24600,24600,24600,0
|
|
20240221,160800,6300040000,24600,24600,24600,24600,0
|
|
20240221,160700,6300040000,24600,24600,24600,24600,0
|
|
20240221,160600,6300040000,24600,24600,24600,24600,0
|
|
20240221,160500,6300040000,24600,24600,24600,24600,0
|
|
20240221,160400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,160300,6300040000,24600,24600,24600,24600,0
|
|
20240221,160200,6300040000,24600,24600,24600,24600,0
|
|
20240221,160100,6300040000,24600,24600,24600,24600,0
|
|
20240221,160000,6300040000,24600,24600,24600,24600,0
|
|
20240221,155900,6300040000,24600,24600,24600,24600,0
|
|
20240221,155800,6300040000,24600,24600,24600,24600,0
|
|
20240221,155700,6300040000,24600,24600,24600,24600,0
|
|
20240221,155600,6300040000,24600,24600,24600,24600,0
|
|
20240221,155500,6300040000,24600,24600,24600,24600,0
|
|
20240221,155400,6300040000,24600,24600,24600,24600,0
|
|
20240221,155300,6300040000,24600,24600,24600,24600,0
|
|
20240221,155200,6300040000,24600,24600,24600,24600,0
|
|
20240221,155100,6300040000,24600,24600,24600,24600,0
|
|
20240221,155000,6300040000,24600,24600,24600,24600,0
|
|
20240221,154900,6300040000,24600,24600,24600,24600,0
|
|
20240221,154800,6300040000,24600,24600,24600,24600,0
|
|
20240221,154700,6300040000,24600,24600,24600,24600,0
|
|
20240221,154600,6300040000,24600,24600,24600,24600,0
|
|
20240221,154500,6300040000,24600,24600,24600,24600,0
|
|
20240221,154400,6300040000,24600,24600,24600,24600,0
|
|
20240221,154300,6300040000,24600,24600,24600,24600,0
|
|
20240221,154200,6300040000,24600,24600,24600,24600,0
|
|
20240221,154100,6300040000,24600,24600,24600,24600,0
|
|
20240221,154000,6300040000,24600,24600,24600,24600,0
|
|
20240221,153900,6300040000,24600,24600,24600,24600,0
|
|
20240221,153800,6300040000,24600,24600,24600,24600,0
|
|
20240221,153700,6300040000,24600,24600,24600,24600,0
|
|
20240221,153600,6300040000,24600,24600,24600,24600,0
|
|
20240221,153500,6300040000,24600,24600,24600,24600,0
|
|
20240221,153400,6300040000,24600,24600,24600,24600,4645
|
|
20240221,153300,6300040000,24600,24600,24600,24600,0
|
|
20240221,153200,6300040000,24600,24600,24600,24600,0
|
|
20240221,153100,6300040000,24600,24600,24600,24600,0
|
|
20240221,153000,6300040000,24600,24600,24600,24600,4645
|
|
20240221,152900,6185773000,24550,24550,24550,24550,0
|
|
20240221,152800,6185773000,24550,24550,24550,24550,0
|
|
20240221,152700,6185773000,24550,24550,24550,24550,0
|
|
20240221,152600,6185773000,24550,24550,24550,24550,0
|
|
20240221,152500,6185773000,24550,24550,24550,24550,0
|
|
20240221,152400,6185773000,24550,24550,24550,24550,0
|
|
20240221,152300,6185773000,24550,24550,24550,24550,0
|
|
20240221,152200,6185773000,24550,24550,24550,24550,0
|
|
20240221,152100,6185773000,24550,24550,24550,24550,0
|
|
20240221,152000,6185773000,24550,24550,24550,24550,0
|
|
20240221,151900,6185773000,24550,24600,24600,24550,1892
|
|
20240221,151800,6139283450,24550,24500,24550,24500,311
|
|
20240221,151700,6131649100,24500,24400,24550,24400,762
|
|
20240221,151600,6112974100,24450,24550,24550,24250,2827
|
|
20240221,151500,6043783950,24550,24600,24600,24550,1208
|
|
20240221,151400,6014075950,24600,24600,24600,24600,703
|
|
20240221,151300,5996782150,24600,24600,24600,24600,90
|
|
20240221,151200,5994568150,24600,24650,24650,24600,1499
|
|
20240221,151100,5957690250,24600,24550,24600,24550,1256
|
|
20240221,151000,5926792700,24550,24550,24600,24550,411
|
|
20240221,150900,5916684650,24550,24550,24550,24550,52
|
|
20240221,150800,5915408050,24550,24550,24550,24550,21
|
|
20240221,150700,5914892500,24550,24600,24600,24550,363
|
|
20240221,150600,5905962850,24600,24600,24600,24550,365
|
|
20240221,150500,5896983950,24600,24600,24600,24600,462
|
|
20240221,150400,5885618750,24550,24500,24600,24500,954
|
|
20240221,150300,5862150600,24500,24600,24650,24500,319
|
|
20240221,150200,5854303450,24500,24600,24600,24500,239
|
|
20240221,150100,5848436150,24500,24450,24650,24450,4082
|
|
20240221,150000,5748328600,24450,24450,24500,24450,345
|
|
20240221,145900,5739876350,24450,24450,24450,24400,391
|
|
20240221,145800,5730316500,24450,24400,24500,24400,713
|
|
20240221,145700,5712901300,24350,24400,24400,24350,87
|
|
20240221,145600,5710779450,24450,24400,24450,24400,5
|
|
20240221,145500,5710657400,24400,24350,24400,24350,536
|
|
20240221,145400,5697580250,24350,24300,24350,24300,567
|
|
20240221,145300,5683774700,24300,24350,24350,24300,61
|
|
20240221,145200,5682292300,24350,24350,24350,24350,73
|
|
20240221,145100,5680514750,24350,24350,24350,24350,46
|
|
20240221,145000,5679394650,24350,24300,24400,24300,699
|
|
20240221,144900,5662364550,24300,24300,24300,24300,40
|
|
20240221,144800,5661392550,24300,24300,24300,24300,50
|
|
20240221,144700,5660177550,24300,24300,24300,24300,82
|
|
20240221,144600,5658184950,24300,24350,24350,24300,541
|
|
20240221,144500,5645032950,24350,24350,24350,24350,389
|
|
20240221,144400,5635560800,24350,24350,24350,24300,1132
|
|
20240221,144300,5607996750,24350,24400,24400,24300,2892
|
|
20240221,144200,5537620450,24400,24400,24400,24400,45
|
|
20240221,144100,5536522450,24400,24400,24400,24400,113
|
|
20240221,144000,5533765250,24400,24350,24400,24350,444
|
|
20240221,143900,5522937250,24350,24350,24350,24350,108
|
|
20240221,143800,5520307450,24350,24400,24400,24350,1022
|
|
20240221,143700,5495415600,24350,24450,24450,24350,4361
|
|
20240221,143600,5389006400,24450,24450,24450,24450,450
|
|
20240221,143500,5378003900,24400,24400,24400,24400,4
|
|
20240221,143400,5377906300,24400,24400,24400,24400,4
|
|
20240221,143300,5377808700,24400,24400,24400,24400,4
|
|
20240221,143200,5377711100,24450,24500,24500,24450,355
|
|
20240221,143100,5369014250,24500,24550,24550,24500,578
|
|
20240221,143000,5354851150,24550,24550,24550,24550,76
|
|
20240221,142900,5352985350,24550,24600,24600,24550,191
|
|
20240221,142800,5348295350,24600,24650,24650,24600,97
|
|
20240221,142700,5345909100,24600,24550,24600,24550,1527
|
|
20240221,142600,5308376550,24550,24550,24600,24550,606
|
|
20240221,142500,5293499200,24550,24500,24550,24450,1705
|
|
20240221,142400,5251697650,24450,24550,24550,24400,6
|
|
20240221,142300,5251550950,24500,24500,24500,24450,2805
|
|
20240221,142200,5182912800,24500,24350,24500,24350,1318
|
|
20240221,142100,5150691850,24350,24300,24350,24300,972
|
|
20240221,142000,5127025300,24300,24300,24300,24300,62
|
|
20240221,141900,5125518700,24300,24300,24300,24300,42
|
|
20240221,141800,5124498100,24300,24300,24300,24300,66
|
|
20240221,141700,5122894300,24300,24300,24350,24300,379
|
|
20240221,141600,5113684350,24300,24300,24300,24300,1314
|
|
20240221,141500,5081754150,24350,24350,24350,24300,1763
|
|
20240221,141400,5038827600,24350,24350,24350,24350,104
|
|
20240221,141300,5036295200,24350,24350,24350,24350,43
|
|
20240221,141200,5035248150,24350,24400,24400,24350,965
|
|
20240221,141100,5011706500,24400,24400,24400,24400,346
|
|
20240221,141000,5003264100,24400,24400,24450,24400,102
|
|
20240221,140900,5000775200,24400,24400,24400,24400,346
|
|
20240221,140800,4992332800,24400,24400,24450,24400,48
|
|
20240221,140700,4991160650,24400,24400,24450,24400,136
|
|
20240221,140600,4987841300,24450,24450,24450,24450,686
|
|
20240221,140500,4971068600,24450,24450,24450,24450,286
|
|
20240221,140400,4964075900,24450,24450,24450,24450,73
|
|
20240221,140300,4962291050,24450,24450,24450,24450,273
|
|
20240221,140200,4955616200,24450,24450,24500,24450,54
|
|
20240221,140100,4954294250,24500,24450,24500,24450,5
|
|
20240221,140000,4954171900,24450,24500,24500,24450,402
|
|
20240221,135900,4944342900,24500,24500,24500,24500,11
|
|
20240221,135800,4944073400,24500,24500,24500,24500,555
|
|
20240221,135700,4930475900,24450,24450,24450,24450,512
|
|
20240221,135600,4917957500,24450,24450,24450,24450,1
|
|
20240221,135500,4917933050,24500,24500,24500,24500,0
|
|
20240221,135400,4917933050,24500,24450,24500,24450,4
|
|
20240221,135300,4917835100,24500,24500,24500,24500,50
|
|
20240221,135200,4916610100,24500,24500,24500,24500,211
|
|
20240221,135100,4911440600,24450,24450,24450,24450,3
|
|
20240221,135000,4911367250,24450,24450,24450,24450,0
|
|
20240221,134900,4911367250,24450,24450,24450,24400,841
|
|
20240221,134800,4890805800,24450,24450,24450,24450,105
|
|
20240221,134700,4888238550,24450,24450,24450,24450,1
|
|
20240221,134600,4888214100,24450,24450,24450,24450,0
|
|
20240221,134500,4888214100,24450,24450,24450,24450,0
|
|
20240221,134400,4888214100,24450,24450,24450,24450,1
|
|
20240221,134300,4888189650,24450,24450,24450,24450,0
|
|
20240221,134200,4888189650,24450,24550,24550,24450,2
|
|
20240221,134100,4888140650,24450,24450,24500,24450,1330
|
|
20240221,134000,4855577600,24450,24350,24450,24350,360
|
|
20240221,133900,4846783650,24400,24400,24400,24400,317
|
|
20240221,133800,4839048850,24400,24400,24400,24400,60
|
|
20240221,133700,4837584850,24350,24400,24400,24350,31
|
|
20240221,133600,4836828500,24350,24350,24350,24350,0
|
|
20240221,133500,4836828500,24350,24350,24350,24350,1
|
|
20240221,133400,4836804150,24400,24350,24400,24350,91
|
|
20240221,133300,4834586300,24350,24350,24350,24300,172
|
|
20240221,133200,4830399000,24350,24350,24350,24350,1
|
|
20240221,133100,4830374650,24350,24350,24350,24350,118
|
|
20240221,133000,4827501350,24350,24300,24350,24300,320
|
|
20240221,132900,4819709450,24300,24350,24350,24300,174
|
|
20240221,132800,4815472600,24350,24350,24350,24300,187
|
|
20240221,132700,4810921550,24300,24300,24300,24300,48
|
|
20240221,132600,4809755150,24300,24300,24350,24300,59
|
|
20240221,132500,4808320500,24350,24300,24350,24300,68
|
|
20240221,132400,4806666650,24300,24350,24350,24300,84
|
|
20240221,132300,4804623400,24300,24300,24350,24300,306
|
|
20240221,132200,4797186600,24350,24300,24350,24300,131
|
|
20240221,132100,4794003200,24300,24350,24350,24300,90
|
|
20240221,132000,4791816150,24300,24300,24300,24300,39
|
|
20240221,131900,4790868450,24300,24350,24350,24300,62
|
|
20240221,131800,4789360850,24350,24350,24350,24350,467
|
|
20240221,131700,4777989400,24350,24350,24350,24350,43
|
|
20240221,131600,4776942350,24350,24350,24400,24350,93
|
|
20240221,131500,4774677750,24350,24350,24350,24350,191
|
|
20240221,131400,4770026900,24350,24350,24350,24350,95
|
|
20240221,131300,4767713650,24400,24400,24400,24400,0
|
|
20240221,131200,4767713650,24400,24350,24400,24350,118
|
|
20240221,131100,4764836750,24350,24350,24400,24350,10
|
|
20240221,131000,4764593200,24400,24350,24400,24350,94
|
|
20240221,130900,4762300550,24400,24400,24400,24400,5
|
|
20240221,130800,4762178550,24400,24400,24400,24400,10
|
|
20240221,130700,4761934550,24400,24400,24400,24400,5
|
|
20240221,130600,4761812550,24400,24400,24400,24400,0
|
|
20240221,130500,4761812550,24400,24400,24400,24400,1
|
|
20240221,130400,4761788150,24400,24350,24400,24350,1374
|
|
20240221,130300,4728279950,24350,24300,24350,24300,2
|
|
20240221,130200,4728231300,24300,24300,24300,24300,104
|
|
20240221,130100,4725704100,24350,24350,24350,24350,201
|
|
20240221,130000,4720809750,24350,24350,24350,24350,206
|
|
20240221,125900,4715793650,24300,24350,24350,24300,166
|
|
20240221,125800,4711754850,24350,24200,24350,24200,2082
|
|
20240221,125700,4661287050,24150,24200,24200,24150,18
|
|
20240221,125600,4660852300,24150,24150,24150,24150,37
|
|
20240221,125500,4659958750,24150,24150,24150,24150,1
|
|
20240221,125400,4659934600,24150,24200,24200,24150,42
|
|
20240221,125300,4658918250,24200,24200,24200,24200,97
|
|
20240221,125200,4656570850,24150,24150,24150,24150,1
|
|
20240221,125100,4656546700,24150,24150,24150,24150,327
|
|
20240221,125000,4648649650,24150,24200,24250,24150,201
|
|
20240221,124900,4643785100,24150,24150,24150,24150,0
|
|
20240221,124800,4643785100,24150,24150,24250,24150,431
|
|
20240221,124700,4633362850,24200,24200,24200,24200,0
|
|
20240221,124600,4633362850,24200,24100,24200,24100,273
|
|
20240221,124500,4626768650,24100,24150,24150,24100,446
|
|
20240221,124400,4616006850,24150,24150,24150,24150,99
|
|
20240221,124300,4613616000,24150,24150,24150,24100,89
|
|
20240221,124200,4611466800,24150,24100,24150,24100,1228
|
|
20240221,124100,4581870850,24150,24150,24150,24150,603
|
|
20240221,124000,4567308400,24150,24150,24200,24150,242
|
|
20240221,123900,4561454100,24150,24150,24150,24150,67
|
|
20240221,123800,4559836050,24150,24200,24250,24150,1194
|
|
20240221,123700,4530956250,24200,24150,24200,24150,1928
|
|
20240221,123600,4484387600,24150,24150,24200,24150,39
|
|
20240221,123500,4483444250,24200,24200,24200,24200,30
|
|
20240221,123400,4482718250,24200,24150,24200,24150,48
|
|
20240221,123300,4481559000,24150,24200,24200,24150,5
|
|
20240221,123200,4481438050,24200,24250,24250,24200,163
|
|
20240221,123100,4477492850,24250,24150,24250,24150,28
|
|
20240221,123000,4476815850,24200,24200,24200,24200,311
|
|
20240221,122900,4469289650,24250,24200,24250,24200,21
|
|
20240221,122800,4468781200,24200,24200,24200,24200,54
|
|
20240221,122700,4467474400,24150,24150,24150,24150,0
|
|
20240221,122600,4467474400,24150,24200,24200,24150,179
|
|
20240221,122500,4463143000,24150,24150,24150,24150,119
|
|
20240221,122400,4460269150,24150,24150,24150,24150,73
|
|
20240221,122300,4458506200,24150,24250,24250,24150,49
|
|
20240221,122200,4457319850,24250,24150,24250,24100,1590
|
|
20240221,122100,4418914600,24150,24250,24250,24150,1053
|
|
20240221,122000,4393433450,24250,24250,24250,24250,238
|
|
20240221,121900,4387661950,24250,24250,24300,24250,65
|
|
20240221,121800,4386085400,24250,24250,24250,24250,15
|
|
20240221,121700,4385721650,24250,24250,24250,24250,22
|
|
20240221,121600,4385188150,24200,24250,24250,24200,1418
|
|
20240221,121500,4350813650,24250,24250,24250,24250,25
|
|
20240221,121400,4350207400,24250,24250,24350,24250,49
|
|
20240221,121300,4349018850,24350,24350,24350,24350,5
|
|
20240221,121200,4348897100,24350,24350,24350,24200,2188
|
|
20240221,121100,4295797250,24350,24350,24400,24300,248
|
|
20240221,121000,4289751350,24400,24350,24400,24300,675
|
|
20240221,120900,4273311550,24350,24400,24400,24350,3395
|
|
20240221,120800,4190512550,24400,24400,24400,24400,26
|
|
20240221,120700,4189878150,24400,24400,24450,24400,744
|
|
20240221,120600,4171724300,24400,24400,24400,24400,34
|
|
20240221,120500,4170894700,24450,24400,24450,24400,5
|
|
20240221,120400,4170772650,24450,24450,24450,24400,40
|
|
20240221,120300,4169796150,24400,24400,24400,24400,0
|
|
20240221,120200,4169796150,24400,24400,24450,24400,48
|
|
20240221,120100,4168624250,24400,24450,24450,24400,348
|
|
20240221,120000,4160133000,24450,24400,24450,24400,53
|
|
20240221,115900,4158839100,24450,24450,24450,24450,17
|
|
20240221,115800,4158423450,24450,24400,24500,24400,13
|
|
20240221,115700,4158105500,24500,24500,24500,24400,2327
|
|
20240221,115600,4101246050,24500,24450,24500,24450,13
|
|
20240221,115500,4100927950,24450,24500,24500,24450,21
|
|
20240221,115400,4100413500,24500,24500,24500,24500,40
|
|
20240221,115300,4099433500,24500,24500,24500,24500,315
|
|
20240221,115200,4091716000,24500,24500,24500,24500,0
|
|
20240221,115100,4091716000,24500,24500,24500,24500,231
|
|
20240221,115000,4086056500,24500,24450,24500,24450,425
|
|
20240221,114900,4075644100,24500,24500,24500,24450,663
|
|
20240221,114800,4059405300,24450,24450,24450,24450,9
|
|
20240221,114700,4059185250,24450,24450,24450,24450,93
|
|
20240221,114600,4056911400,24450,24450,24500,24450,79
|
|
20240221,114500,4054978800,24500,24450,24500,24450,44
|
|
20240221,114400,4053902800,24450,24450,24500,24450,1838
|
|
20240221,114300,4008963650,24450,24450,24450,24450,44
|
|
20240221,114200,4007887850,24500,24500,24500,24500,0
|
|
20240221,114100,4007887850,24500,24450,24500,24450,19
|
|
20240221,114000,4007422650,24450,24450,24450,24450,1
|
|
20240221,113900,4007398200,24500,24500,24500,24500,721
|
|
20240221,113800,3989733700,24500,24550,24550,24500,39
|
|
20240221,113700,3988777200,24500,24500,24500,24500,295
|
|
20240221,113600,3981549700,24500,24500,24500,24500,51
|
|
20240221,113500,3980300200,24500,24500,24500,24500,0
|
|
20240221,113400,3980300200,24500,24500,24500,24500,642
|
|
20240221,113300,3964571200,24500,24500,24500,24500,1
|
|
20240221,113200,3964546700,24500,24500,24500,24500,8
|
|
20240221,113100,3964350700,24500,24550,24550,24500,136
|
|
20240221,113000,3961011950,24500,24500,24500,24500,63
|
|
20240221,112900,3959468450,24500,24500,24500,24500,5
|
|
20240221,112800,3959345950,24500,24500,24500,24500,92
|
|
20240221,112700,3957091950,24500,24500,24500,24500,1
|
|
20240221,112600,3957067450,24500,24550,24550,24500,504
|
|
20240221,112500,3944719400,24550,24500,24550,24500,6
|
|
20240221,112400,3944572150,24500,24500,24500,24500,50
|
|
20240221,112300,3943347150,24500,24500,24500,24500,422
|
|
20240221,112200,3933008150,24550,24550,24550,24550,2
|
|
20240221,112100,3932959050,24500,24550,24550,24500,2
|
|
20240221,112000,3932910000,24550,24550,24550,24550,508
|
|
20240221,111900,3920438600,24550,24600,24600,24550,1451
|
|
20240221,111800,3884769000,24600,24600,24600,24600,11
|
|
20240221,111700,3884498400,24600,24650,24650,24600,22
|
|
20240221,111600,3883956150,24650,24650,24650,24650,200
|
|
20240221,111500,3879026150,24650,24650,24650,24650,0
|
|
20240221,111400,3879026150,24650,24650,24650,24650,501
|
|
20240221,111300,3866676500,24700,24700,24700,24700,390
|
|
20240221,111200,3857043500,24700,24750,24750,24700,9
|
|
20240221,111100,3856821150,24750,24750,24750,24750,0
|
|
20240221,111000,3856821150,24750,24650,24750,24650,1854
|
|
20240221,110900,3811085500,24700,24700,24700,24700,105
|
|
20240221,110800,3808492000,24650,24600,24700,24600,494
|
|
20240221,110700,3796312900,24600,24600,24600,24600,59
|
|
20240221,110600,3794861500,24600,24600,24600,24600,119
|
|
20240221,110500,3791934100,24600,24600,24600,24600,1
|
|
20240221,110400,3791909500,24650,24650,24650,24650,558
|
|
20240221,110300,3778154800,24650,24650,24650,24650,19
|
|
20240221,110200,3777686450,24650,24700,24700,24650,11
|
|
20240221,110100,3777414850,24700,24700,24750,24700,104
|
|
20240221,110000,3774841000,24700,24750,24750,24700,21
|
|
20240221,105900,3774322250,24750,24650,24750,24650,162
|
|
20240221,105800,3770316150,24700,24650,24700,24650,252
|
|
20240221,105700,3764091800,24700,24700,24700,24700,57
|
|
20240221,105600,3762683900,24650,24650,24650,24650,1184
|
|
20240221,105500,3733498300,24650,24650,24700,24650,8
|
|
20240221,105400,3733300850,24650,24600,24650,24600,521
|
|
20240221,105300,3720476650,24600,24600,24600,24600,221
|
|
20240221,105200,3715040050,24650,24600,24650,24600,4
|
|
20240221,105100,3714941500,24650,24550,24650,24550,60
|
|
20240221,105000,3713465650,24550,24600,24600,24550,206
|
|
20240221,104900,3708398100,24600,24550,24600,24550,46
|
|
20240221,104800,3707268650,24600,24600,24600,24500,128
|
|
20240221,104700,3704121150,24500,24550,24550,24450,4353
|
|
20240221,104600,3597534350,24600,24500,24600,24450,1080
|
|
20240221,104500,3571057850,24500,24450,24550,24450,2337
|
|
20240221,104400,3513849850,24450,24500,24500,24400,1232
|
|
20240221,104300,3483721400,24450,24500,24500,24450,1154
|
|
20240221,104200,3455475350,24500,24500,24500,24450,66
|
|
20240221,104100,3453858850,24500,24450,24500,24450,11
|
|
20240221,104000,3453589400,24500,24500,24500,24450,1384
|
|
20240221,103900,3419708400,24500,24550,24600,24500,2262
|
|
20240221,103800,3364231250,24550,24600,24600,24550,103
|
|
20240221,103700,3361697550,24600,24600,24600,24550,229
|
|
20240221,103600,3356064200,24600,24600,24600,24550,65
|
|
20240221,103500,3354467750,24600,24600,24600,24550,492
|
|
20240221,103400,3342364600,24600,24600,24600,24600,54
|
|
20240221,103300,3341036200,24600,24650,24650,24600,92
|
|
20240221,103200,3338771500,24600,24650,24650,24600,46
|
|
20240221,103100,3337639650,24600,24600,24600,24600,260
|
|
20240221,103000,3331243650,24600,24600,24600,24550,226
|
|
20240221,102900,3325684100,24600,24550,24600,24550,122
|
|
20240221,102800,3322683000,24600,24550,24600,24550,160
|
|
20240221,102700,3318752050,24550,24550,24550,24550,168
|
|
20240221,102600,3314627650,24500,24500,24500,24500,199
|
|
20240221,102500,3309752150,24500,24500,24500,24450,198
|
|
20240221,102400,3304901200,24500,24500,24500,24450,252
|
|
20240221,102300,3298727300,24500,24450,24500,24450,908
|
|
20240221,102200,3276515850,24450,24550,24550,24450,1353
|
|
20240221,102100,3243392300,24500,24500,24550,24500,77
|
|
20240221,102000,3241503200,24500,24500,24500,24500,515
|
|
20240221,101900,3228885700,24500,24550,24550,24500,362
|
|
20240221,101800,3220008650,24550,24550,24550,24500,219
|
|
20240221,101700,3214632700,24550,24500,24550,24500,1089
|
|
20240221,101600,3187950250,24500,24500,24550,24500,219
|
|
20240221,101500,3182584500,24450,24650,24650,24450,5065
|
|
20240221,101400,3058335600,24600,24600,24600,24600,88
|
|
20240221,101300,3056170800,24600,24550,24650,24550,2257
|
|
20240221,101200,3000638000,24600,24600,24600,24600,522
|
|
20240221,101100,2987796800,24650,24600,24650,24550,301
|
|
20240221,101000,2980392200,24600,24600,24600,24550,133
|
|
20240221,100900,2977123000,24550,24550,24550,24550,0
|
|
20240221,100800,2977123000,24550,24600,24600,24500,649
|
|
20240221,100700,2961196300,24500,24750,24750,24400,10061
|
|
20240221,100600,2714309850,24750,24800,24800,24750,3366
|
|
20240221,100500,2630999150,24750,24750,24800,24750,395
|
|
20240221,100400,2621217850,24800,24800,24850,24800,1186
|
|
20240221,100300,2591804900,24800,24850,24850,24800,538
|
|
20240221,100200,2578456600,24900,24950,24950,24800,1645
|
|
20240221,100100,2537552250,24950,24900,24950,24900,652
|
|
20240221,100000,2521287200,24900,24900,24900,24900,203
|
|
20240221,095900,2516232500,24900,24900,24950,24850,2589
|
|
20240221,095800,2451783900,24950,25000,25000,24900,375
|
|
20240221,095700,2442444050,25000,25000,25000,24900,2359
|
|
20240221,095600,2383631900,25000,25000,25100,24950,2165
|
|
20240221,095500,2329516600,25050,25100,25100,25050,1370
|
|
20240221,095400,2295196600,25100,25100,25100,25100,90
|
|
20240221,095300,2292937600,25100,25100,25100,25050,222
|
|
20240221,095200,2287365600,25100,25100,25100,25100,107
|
|
20240221,095100,2284679900,25100,25100,25100,25100,1236
|
|
20240221,095000,2253656300,25150,25150,25200,25150,223
|
|
20240221,094900,2248047650,25150,25150,25200,25150,224
|
|
20240221,094800,2242413600,25150,25150,25150,25100,269
|
|
20240221,094700,2235658700,25150,25200,25200,25150,1874
|
|
20240221,094600,2188501550,25200,25250,25250,25200,14
|
|
20240221,094500,2188148150,25250,25250,25250,25250,11
|
|
20240221,094400,2187870400,25250,25250,25300,25200,947
|
|
20240221,094300,2163991950,25250,25200,25250,25200,151
|
|
20240221,094200,2160186100,25200,25250,25250,25200,196
|
|
20240221,094100,2155244950,25250,25250,25250,25250,9
|
|
20240221,094000,2155017700,25150,25200,25250,25150,123
|
|
20240221,093900,2151922900,25150,25250,25250,25150,4021
|
|
20240221,093800,2050784500,25200,25300,25300,25200,5000
|
|
20240221,093700,1924704400,25350,25400,25400,25350,570
|
|
20240221,093600,1910236400,25550,25550,25550,25450,303
|
|
20240221,093500,1902524750,25550,25400,25550,25400,1955
|
|
20240221,093400,1852720950,25350,25350,25350,25350,142
|
|
20240221,093300,1849121250,25400,25350,25400,25350,27
|
|
20240221,093200,1848436400,25400,25350,25400,25300,128
|
|
20240221,093100,1845188350,25400,25350,25400,25350,542
|
|
20240221,093000,1831448600,25350,25300,25350,25300,354
|
|
20240221,092900,1822477250,25300,25250,25350,25250,3185
|
|
20240221,092800,1741903200,25250,25250,25250,25200,66
|
|
20240221,092700,1740237000,25250,25250,25250,25250,355
|
|
20240221,092600,1731273250,25250,25300,25300,25250,2156
|
|
20240221,092500,1676804850,25300,25250,25300,25250,145
|
|
20240221,092400,1673136400,25300,25300,25300,25300,583
|
|
20240221,092300,1658386500,25300,25300,25350,25300,38
|
|
20240221,092200,1657424500,25300,25300,25350,25300,97
|
|
20240221,092100,1654969400,25300,25250,25300,25250,29
|
|
20240221,092000,1654236800,25250,25250,25250,25250,389
|
|
20240221,091900,1644414550,25250,25300,25300,25200,565
|
|
20240221,091800,1630152400,25300,25350,25400,25300,1301
|
|
20240221,091700,1597215850,25350,25350,25350,25350,352
|
|
20240221,091600,1588292650,25300,25300,25300,25300,143
|
|
20240221,091500,1584674750,25300,25250,25300,25250,1266
|
|
20240221,091400,1552706350,25250,25200,25250,25100,1733
|
|
20240221,091300,1509076650,25200,25300,25300,25200,599
|
|
20240221,091200,1493970350,25300,25350,25350,25300,1346
|
|
20240221,091100,1459884250,25350,25300,25400,25250,128
|
|
20240221,091000,1456640350,25400,25350,25400,25200,2032
|
|
20240221,090900,1405198250,25300,25600,25600,25300,7930
|
|
20240221,090800,1203416850,25600,25600,25650,25600,2149
|
|
20240221,090700,1148393850,25650,25650,25700,25600,2120
|
|
20240221,090600,1094001850,25650,25650,25800,25600,13178
|
|
20240221,090500,755182400,25600,25600,25600,25550,2095
|
|
20240221,090400,701565000,25600,25500,25650,25500,5162
|
|
20240221,090300,569446000,25500,25500,25500,25400,4912
|
|
20240221,090200,444461800,25550,25450,25600,25450,9430
|
|
20240221,090100,203819200,25300,25150,25450,25150,3710
|
|
20240221,090000,110082150,25150,25300,25300,25150,4266
|