579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,183500,1563076500,23950,23950,23950,23950,0
|
|
20240221,183400,1563076500,23950,23950,23950,23950,0
|
|
20240221,183300,1563076500,23950,23950,23950,23950,0
|
|
20240221,183200,1563076500,23950,23950,23950,23950,0
|
|
20240221,183100,1563076500,23950,23950,23950,23950,0
|
|
20240221,183000,1563076500,23950,23950,23950,23950,0
|
|
20240221,182900,1563076500,23950,23950,23950,23950,0
|
|
20240221,182800,1563076500,23950,23950,23950,23950,0
|
|
20240221,182700,1563076500,23950,23950,23950,23950,0
|
|
20240221,182600,1563076500,23950,23950,23950,23950,0
|
|
20240221,182500,1563076500,23950,23950,23950,23950,0
|
|
20240221,182400,1563076500,23950,23950,23950,23950,0
|
|
20240221,182300,1563076500,23950,23950,23950,23950,0
|
|
20240221,182200,1563076500,23950,23950,23950,23950,0
|
|
20240221,182100,1563076500,23950,23950,23950,23950,0
|
|
20240221,182000,1563076500,23950,23950,23950,23950,0
|
|
20240221,181900,1563076500,23950,23950,23950,23950,0
|
|
20240221,181800,1563076500,23950,23950,23950,23950,0
|
|
20240221,181700,1563076500,23950,23950,23950,23950,0
|
|
20240221,181600,1563076500,23950,23950,23950,23950,0
|
|
20240221,181500,1563076500,23950,23950,23950,23950,0
|
|
20240221,181400,1563076500,23950,23950,23950,23950,0
|
|
20240221,181300,1563076500,23950,23950,23950,23950,0
|
|
20240221,181200,1563076500,23950,23950,23950,23950,0
|
|
20240221,181100,1563076500,23950,23950,23950,23950,0
|
|
20240221,181000,1563076500,23950,23950,23950,23950,0
|
|
20240221,180900,1563076500,23950,23950,23950,23950,0
|
|
20240221,180800,1563076500,23950,23950,23950,23950,0
|
|
20240221,180700,1563076500,23950,23950,23950,23950,0
|
|
20240221,180600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,180500,1563076500,23950,23950,23950,23950,0
|
|
20240221,180400,1563076500,23950,23950,23950,23950,0
|
|
20240221,180300,1563076500,23950,23950,23950,23950,0
|
|
20240221,180200,1563076500,23950,23950,23950,23950,0
|
|
20240221,180100,1563076500,23950,23950,23950,23950,0
|
|
20240221,180000,1563076500,23950,23950,23950,23950,0
|
|
20240221,175900,1563076500,23950,23950,23950,23950,0
|
|
20240221,175800,1563076500,23950,23950,23950,23950,0
|
|
20240221,175700,1563076500,23950,23950,23950,23950,0
|
|
20240221,175600,1563076500,23950,23950,23950,23950,0
|
|
20240221,175500,1563076500,23950,23950,23950,23950,0
|
|
20240221,175400,1563076500,23950,23950,23950,23950,0
|
|
20240221,175300,1563076500,23950,23950,23950,23950,0
|
|
20240221,175200,1563076500,23950,23950,23950,23950,0
|
|
20240221,175100,1563076500,23950,23950,23950,23950,0
|
|
20240221,175000,1563076500,23950,23950,23950,23950,0
|
|
20240221,174900,1563076500,23950,23950,23950,23950,0
|
|
20240221,174800,1563076500,23950,23950,23950,23950,0
|
|
20240221,174700,1563076500,23950,23950,23950,23950,0
|
|
20240221,174600,1563076500,23950,23950,23950,23950,0
|
|
20240221,174500,1563076500,23950,23950,23950,23950,0
|
|
20240221,174400,1563076500,23950,23950,23950,23950,0
|
|
20240221,174300,1563076500,23950,23950,23950,23950,0
|
|
20240221,174200,1563076500,23950,23950,23950,23950,0
|
|
20240221,174100,1563076500,23950,23950,23950,23950,0
|
|
20240221,174000,1563076500,23950,23950,23950,23950,0
|
|
20240221,173900,1563076500,23950,23950,23950,23950,0
|
|
20240221,173800,1563076500,23950,23950,23950,23950,0
|
|
20240221,173700,1563076500,23950,23950,23950,23950,0
|
|
20240221,173600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,173500,1563076500,23950,23950,23950,23950,0
|
|
20240221,173400,1563076500,23950,23950,23950,23950,0
|
|
20240221,173300,1563076500,23950,23950,23950,23950,0
|
|
20240221,173200,1563076500,23950,23950,23950,23950,0
|
|
20240221,173100,1563076500,23950,23950,23950,23950,0
|
|
20240221,173000,1563076500,23950,23950,23950,23950,0
|
|
20240221,172900,1563076500,23950,23950,23950,23950,0
|
|
20240221,172800,1563076500,23950,23950,23950,23950,0
|
|
20240221,172700,1563076500,23950,23950,23950,23950,0
|
|
20240221,172600,1563076500,23950,23950,23950,23950,0
|
|
20240221,172500,1563076500,23950,23950,23950,23950,0
|
|
20240221,172400,1563076500,23950,23950,23950,23950,0
|
|
20240221,172300,1563076500,23950,23950,23950,23950,0
|
|
20240221,172200,1563076500,23950,23950,23950,23950,0
|
|
20240221,172100,1563076500,23950,23950,23950,23950,0
|
|
20240221,172000,1563076500,23950,23950,23950,23950,0
|
|
20240221,171900,1563076500,23950,23950,23950,23950,0
|
|
20240221,171800,1563076500,23950,23950,23950,23950,0
|
|
20240221,171700,1563076500,23950,23950,23950,23950,0
|
|
20240221,171600,1563076500,23950,23950,23950,23950,0
|
|
20240221,171500,1563076500,23950,23950,23950,23950,0
|
|
20240221,171400,1563076500,23950,23950,23950,23950,0
|
|
20240221,171300,1563076500,23950,23950,23950,23950,0
|
|
20240221,171200,1563076500,23950,23950,23950,23950,0
|
|
20240221,171100,1563076500,23950,23950,23950,23950,0
|
|
20240221,171000,1563076500,23950,23950,23950,23950,0
|
|
20240221,170900,1563076500,23950,23950,23950,23950,0
|
|
20240221,170800,1563076500,23950,23950,23950,23950,0
|
|
20240221,170700,1563076500,23950,23950,23950,23950,0
|
|
20240221,170600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,170500,1563076500,23950,23950,23950,23950,0
|
|
20240221,170400,1563076500,23950,23950,23950,23950,0
|
|
20240221,170300,1563076500,23950,23950,23950,23950,0
|
|
20240221,170200,1563076500,23950,23950,23950,23950,0
|
|
20240221,170100,1563076500,23950,23950,23950,23950,0
|
|
20240221,170000,1563076500,23950,23950,23950,23950,0
|
|
20240221,165900,1563076500,23950,23950,23950,23950,0
|
|
20240221,165800,1563076500,23950,23950,23950,23950,0
|
|
20240221,165700,1563076500,23950,23950,23950,23950,0
|
|
20240221,165600,1563076500,23950,23950,23950,23950,0
|
|
20240221,165500,1563076500,23950,23950,23950,23950,0
|
|
20240221,165400,1563076500,23950,23950,23950,23950,0
|
|
20240221,165300,1563076500,23950,23950,23950,23950,0
|
|
20240221,165200,1563076500,23950,23950,23950,23950,0
|
|
20240221,165100,1563076500,23950,23950,23950,23950,0
|
|
20240221,165000,1563076500,23950,23950,23950,23950,0
|
|
20240221,164900,1563076500,23950,23950,23950,23950,0
|
|
20240221,164800,1563076500,23950,23950,23950,23950,0
|
|
20240221,164700,1563076500,23950,23950,23950,23950,0
|
|
20240221,164600,1563076500,23950,23950,23950,23950,0
|
|
20240221,164500,1563076500,23950,23950,23950,23950,0
|
|
20240221,164400,1563076500,23950,23950,23950,23950,0
|
|
20240221,164300,1563076500,23950,23950,23950,23950,0
|
|
20240221,164200,1563076500,23950,23950,23950,23950,0
|
|
20240221,164100,1563076500,23950,23950,23950,23950,0
|
|
20240221,164000,1563076500,23950,23950,23950,23950,0
|
|
20240221,163900,1563076500,23950,23950,23950,23950,0
|
|
20240221,163800,1563076500,23950,23950,23950,23950,0
|
|
20240221,163700,1563076500,23950,23950,23950,23950,0
|
|
20240221,163600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,163500,1563076500,23950,23950,23950,23950,0
|
|
20240221,163400,1563076500,23950,23950,23950,23950,0
|
|
20240221,163300,1563076500,23950,23950,23950,23950,0
|
|
20240221,163200,1563076500,23950,23950,23950,23950,0
|
|
20240221,163100,1563076500,23950,23950,23950,23950,0
|
|
20240221,163000,1563076500,23950,23950,23950,23950,0
|
|
20240221,162900,1563076500,23950,23950,23950,23950,0
|
|
20240221,162800,1563076500,23950,23950,23950,23950,0
|
|
20240221,162700,1563076500,23950,23950,23950,23950,0
|
|
20240221,162600,1563076500,23950,23950,23950,23950,0
|
|
20240221,162500,1563076500,23950,23950,23950,23950,0
|
|
20240221,162400,1563076500,23950,23950,23950,23950,0
|
|
20240221,162300,1563076500,23950,23950,23950,23950,0
|
|
20240221,162200,1563076500,23950,23950,23950,23950,0
|
|
20240221,162100,1563076500,23950,23950,23950,23950,0
|
|
20240221,162000,1563076500,23950,23950,23950,23950,0
|
|
20240221,161900,1563076500,23950,23950,23950,23950,0
|
|
20240221,161800,1563076500,23950,23950,23950,23950,0
|
|
20240221,161700,1563076500,23950,23950,23950,23950,0
|
|
20240221,161600,1563076500,23950,23950,23950,23950,0
|
|
20240221,161500,1563076500,23950,23950,23950,23950,0
|
|
20240221,161400,1563076500,23950,23950,23950,23950,0
|
|
20240221,161300,1563076500,23950,23950,23950,23950,0
|
|
20240221,161200,1563076500,23950,23950,23950,23950,0
|
|
20240221,161100,1563076500,23950,23950,23950,23950,0
|
|
20240221,161000,1563076500,23950,23950,23950,23950,0
|
|
20240221,160900,1563076500,23950,23950,23950,23950,0
|
|
20240221,160800,1563076500,23950,23950,23950,23950,0
|
|
20240221,160700,1563076500,23950,23950,23950,23950,0
|
|
20240221,160600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,160500,1563076500,23950,23950,23950,23950,0
|
|
20240221,160400,1563076500,23950,23950,23950,23950,0
|
|
20240221,160300,1563076500,23950,23950,23950,23950,0
|
|
20240221,160200,1563076500,23950,23950,23950,23950,0
|
|
20240221,160100,1563076500,23950,23950,23950,23950,0
|
|
20240221,160000,1563076500,23950,23950,23950,23950,0
|
|
20240221,155900,1563076500,23950,23950,23950,23950,0
|
|
20240221,155800,1563076500,23950,23950,23950,23950,0
|
|
20240221,155700,1563076500,23950,23950,23950,23950,0
|
|
20240221,155600,1563076500,23950,23950,23950,23950,0
|
|
20240221,155500,1563076500,23950,23950,23950,23950,0
|
|
20240221,155400,1563076500,23950,23950,23950,23950,0
|
|
20240221,155300,1563076500,23950,23950,23950,23950,0
|
|
20240221,155200,1563076500,23950,23950,23950,23950,0
|
|
20240221,155100,1563076500,23950,23950,23950,23950,0
|
|
20240221,155000,1563076500,23950,23950,23950,23950,0
|
|
20240221,154900,1563076500,23950,23950,23950,23950,0
|
|
20240221,154800,1563076500,23950,23950,23950,23950,0
|
|
20240221,154700,1563076500,23950,23950,23950,23950,0
|
|
20240221,154600,1563076500,23950,23950,23950,23950,0
|
|
20240221,154500,1563076500,23950,23950,23950,23950,0
|
|
20240221,154400,1563076500,23950,23950,23950,23950,0
|
|
20240221,154300,1563076500,23950,23950,23950,23950,0
|
|
20240221,154200,1563076500,23950,23950,23950,23950,0
|
|
20240221,154100,1563076500,23950,23950,23950,23950,0
|
|
20240221,154000,1563076500,23950,23950,23950,23950,0
|
|
20240221,153900,1563076500,23950,23950,23950,23950,0
|
|
20240221,153800,1563076500,23950,23950,23950,23950,0
|
|
20240221,153700,1563076500,23950,23950,23950,23950,0
|
|
20240221,153600,1563076500,23950,23950,23950,23950,2084
|
|
20240221,153500,1563076500,23950,23950,23950,23950,0
|
|
20240221,153400,1563076500,23950,23950,23950,23950,0
|
|
20240221,153300,1563076500,23950,23950,23950,23950,0
|
|
20240221,153200,1563076500,23950,23950,23950,23950,0
|
|
20240221,153100,1563076500,23950,23950,23950,23950,0
|
|
20240221,153000,1563076500,23950,23950,23950,23950,2084
|
|
20240221,152900,1513164700,23900,23900,23900,23900,0
|
|
20240221,152800,1513164700,23900,23900,23900,23900,0
|
|
20240221,152700,1513164700,23900,23900,23900,23900,0
|
|
20240221,152600,1513164700,23900,23900,23900,23900,0
|
|
20240221,152500,1513164700,23900,23900,23900,23900,0
|
|
20240221,152400,1513164700,23900,23900,23900,23900,0
|
|
20240221,152300,1513164700,23900,23900,23900,23900,0
|
|
20240221,152200,1513164700,23900,23900,23900,23900,0
|
|
20240221,152100,1513164700,23900,23900,23900,23900,0
|
|
20240221,152000,1513164700,23900,23900,23900,23900,0
|
|
20240221,151900,1513164700,23900,23900,23900,23900,62
|
|
20240221,151800,1511682900,23950,23900,23950,23900,16
|
|
20240221,151700,1511299800,23900,23900,23950,23900,4
|
|
20240221,151600,1511204150,23900,23900,23950,23900,20
|
|
20240221,151500,1510725300,23900,23900,23900,23900,74
|
|
20240221,151400,1508956700,23900,23900,23900,23900,60
|
|
20240221,151300,1507522700,23900,23950,23950,23850,83
|
|
20240221,151200,1505540100,23900,23850,23900,23850,27
|
|
20240221,151100,1504894850,23850,23850,23850,23850,1
|
|
20240221,151000,1504871000,23850,23850,23850,23850,5
|
|
20240221,150900,1504751750,23850,23900,23900,23850,106
|
|
20240221,150800,1502223500,23900,23850,23900,23850,479
|
|
20240221,150700,1490775550,23900,23900,23900,23900,2
|
|
20240221,150600,1490727750,23900,23850,23900,23850,69
|
|
20240221,150500,1489080600,23850,23900,23900,23850,31
|
|
20240221,150400,1488339750,23900,23900,23900,23900,13
|
|
20240221,150300,1488029050,23800,23850,23850,23800,7
|
|
20240221,150200,1487862350,23850,23850,23850,23850,3
|
|
20240221,150100,1487790800,23800,23850,23850,23800,18
|
|
20240221,150000,1487361550,23850,23850,23850,23850,2
|
|
20240221,145900,1487313850,23800,23800,23800,23800,79
|
|
20240221,145800,1485433650,23800,23800,23800,23800,2
|
|
20240221,145700,1485386050,23800,23800,23800,23800,0
|
|
20240221,145600,1485386050,23800,23800,23800,23800,62
|
|
20240221,145500,1483910450,23800,23800,23800,23800,41
|
|
20240221,145400,1482934650,23800,23800,23800,23800,3
|
|
20240221,145300,1482863250,23800,23800,23800,23800,50
|
|
20240221,145200,1481673250,23800,23850,23850,23800,2
|
|
20240221,145100,1481625600,23800,23800,23800,23800,1
|
|
20240221,145000,1481601800,23800,23800,23800,23800,6
|
|
20240221,144900,1481459000,23850,23800,23850,23800,558
|
|
20240221,144800,1468164300,23800,23800,23800,23800,27
|
|
20240221,144700,1467521700,23800,23800,23850,23800,766
|
|
20240221,144600,1449289850,23800,23850,23850,23800,98
|
|
20240221,144500,1446955950,23800,23800,23800,23800,2
|
|
20240221,144400,1446908350,23850,23800,23850,23800,56
|
|
20240221,144300,1445573100,23800,23800,23800,23800,0
|
|
20240221,144200,1445573100,23800,23900,23900,23800,66
|
|
20240221,144100,1444002200,23850,23850,23900,23850,16
|
|
20240221,144000,1443620550,23850,23850,23850,23850,7
|
|
20240221,143900,1443453600,23850,23850,23850,23850,113
|
|
20240221,143800,1440758550,23850,23850,23850,23850,2
|
|
20240221,143700,1440710850,23850,23850,23850,23850,46
|
|
20240221,143600,1439613750,23850,23850,23900,23850,171
|
|
20240221,143500,1435533950,23850,23900,23900,23850,2
|
|
20240221,143400,1435486200,23850,23850,23850,23850,7
|
|
20240221,143300,1435319250,23850,23850,23850,23850,1
|
|
20240221,143200,1435295400,23900,23900,23900,23900,0
|
|
20240221,143100,1435295400,23900,23850,23900,23850,369
|
|
20240221,143000,1426494650,23850,23850,23850,23850,1
|
|
20240221,142900,1426470800,23850,23850,23850,23850,41
|
|
20240221,142800,1425492950,23850,23850,23850,23850,10
|
|
20240221,142700,1425254450,23850,23850,23850,23850,3
|
|
20240221,142600,1425182900,23900,23900,23900,23900,10
|
|
20240221,142500,1424943900,23850,23900,23900,23850,128
|
|
20240221,142400,1421889700,23850,23850,23850,23850,6
|
|
20240221,142300,1421746600,23850,23850,23850,23850,28
|
|
20240221,142200,1421078800,23850,23850,23850,23850,6
|
|
20240221,142100,1420935700,23850,23850,23850,23850,55
|
|
20240221,142000,1419623950,23850,23850,23850,23850,2
|
|
20240221,141900,1419576250,23850,23850,23850,23850,0
|
|
20240221,141800,1419576250,23850,23850,23850,23850,59
|
|
20240221,141700,1418169100,23850,23850,23850,23850,0
|
|
20240221,141600,1418169100,23850,23850,23850,23850,9
|
|
20240221,141500,1417954450,23850,23850,23850,23850,4
|
|
20240221,141400,1417859050,23850,23850,23850,23850,0
|
|
20240221,141300,1417859050,23850,23850,23850,23850,0
|
|
20240221,141200,1417859050,23850,23850,23850,23850,8
|
|
20240221,141100,1417668250,23850,23850,23850,23850,0
|
|
20240221,141000,1417668250,23850,23850,23850,23850,0
|
|
20240221,140900,1417668250,23850,23850,23850,23850,5
|
|
20240221,140800,1417549000,23850,23900,23900,23850,236
|
|
20240221,140700,1411916350,23900,23900,23900,23900,0
|
|
20240221,140600,1411916350,23900,23900,23900,23900,1
|
|
20240221,140500,1411892450,23900,23900,23950,23900,172
|
|
20240221,140400,1407780450,23900,23900,23900,23900,49
|
|
20240221,140300,1406609350,23850,23850,23850,23850,0
|
|
20240221,140200,1406609350,23850,23900,23900,23850,7
|
|
20240221,140100,1406442100,23900,23900,23900,23900,0
|
|
20240221,140000,1406442100,23900,23900,23900,23900,63
|
|
20240221,135900,1404936400,23900,23900,23900,23900,6
|
|
20240221,135800,1404793000,23900,23900,23900,23900,12
|
|
20240221,135700,1404506200,23900,23900,23900,23900,396
|
|
20240221,135600,1395041800,23850,23850,23850,23850,11
|
|
20240221,135500,1394779450,23900,23850,23900,23850,314
|
|
20240221,135400,1387290500,23850,23900,23900,23850,3
|
|
20240221,135300,1387218900,23850,23850,23850,23850,0
|
|
20240221,135200,1387218900,23850,23850,23850,23850,5
|
|
20240221,135100,1387099650,23850,23900,23900,23850,4
|
|
20240221,135000,1387004100,23900,23900,23900,23900,0
|
|
20240221,134900,1387004100,23900,23850,23900,23850,666
|
|
20240221,134800,1371119900,23850,23850,23850,23850,0
|
|
20240221,134700,1371119900,23850,23900,23900,23850,20
|
|
20240221,134600,1370642000,23900,23900,23900,23900,0
|
|
20240221,134500,1370642000,23900,23900,23900,23900,103
|
|
20240221,134400,1368180300,23900,23900,23900,23900,182
|
|
20240221,134300,1363830500,23900,23900,23900,23850,192
|
|
20240221,134200,1359241900,23900,23900,23900,23900,161
|
|
20240221,134100,1355394000,23850,23850,23850,23850,0
|
|
20240221,134000,1355394000,23850,23850,23850,23850,7
|
|
20240221,133900,1355227050,23850,23850,23850,23850,100
|
|
20240221,133800,1352842050,23900,23850,23900,23850,347
|
|
20240221,133700,1344553750,23850,23850,23850,23850,5
|
|
20240221,133600,1344434500,23850,23900,23900,23850,35
|
|
20240221,133500,1343598250,23850,23850,23850,23850,0
|
|
20240221,133400,1343598250,23850,23850,23850,23850,95
|
|
20240221,133300,1341332500,23850,23850,23850,23850,698
|
|
20240221,133200,1324685200,23800,23800,23800,23800,0
|
|
20240221,133100,1324685200,23800,23800,23800,23800,3
|
|
20240221,133000,1324613800,23800,23800,23800,23800,4
|
|
20240221,132900,1324518600,23800,23800,23850,23800,34
|
|
20240221,132800,1323707800,23800,23800,23800,23800,60
|
|
20240221,132700,1322279800,23800,23800,23800,23800,1
|
|
20240221,132600,1322256000,23800,23750,23800,23750,104
|
|
20240221,132500,1319783850,23800,23800,23800,23800,2
|
|
20240221,132400,1319736250,23800,23800,23800,23800,4
|
|
20240221,132300,1319641050,23800,23800,23800,23800,0
|
|
20240221,132200,1319641050,23800,23850,23850,23800,31
|
|
20240221,132100,1318901800,23800,23800,23800,23800,5
|
|
20240221,132000,1318782800,23750,23750,23750,23750,65
|
|
20240221,131900,1317239050,23800,23800,23800,23800,148
|
|
20240221,131800,1313716650,23750,23750,23750,23750,2
|
|
20240221,131700,1313669150,23750,23750,23750,23750,6
|
|
20240221,131600,1313526650,23750,23750,23750,23750,54
|
|
20240221,131500,1312244150,23750,23750,23750,23750,2
|
|
20240221,131400,1312196650,23750,23800,23800,23750,188
|
|
20240221,131300,1307727550,23800,23750,23800,23750,365
|
|
20240221,131200,1299040800,23700,23700,23700,23700,0
|
|
20240221,131100,1299040800,23700,23700,23700,23700,68
|
|
20240221,131000,1297429200,23700,23700,23700,23700,1
|
|
20240221,130900,1297405500,23650,23650,23650,23650,43
|
|
20240221,130800,1296388550,23700,23700,23700,23700,11
|
|
20240221,130700,1296127850,23700,23700,23750,23700,198
|
|
20240221,130600,1291429100,23700,23700,23700,23700,0
|
|
20240221,130500,1291429100,23700,23700,23700,23700,134
|
|
20240221,130400,1288253300,23700,23700,23700,23700,69
|
|
20240221,130300,1286618000,23700,23700,23700,23700,0
|
|
20240221,130200,1286618000,23700,23700,23700,23700,55
|
|
20240221,130100,1285314500,23700,23700,23700,23700,1032
|
|
20240221,130000,1260856100,23700,23750,23750,23700,9
|
|
20240221,125900,1260642750,23700,23700,23700,23700,68
|
|
20240221,125800,1259031150,23700,23700,23700,23700,506
|
|
20240221,125700,1247038950,23700,23700,23750,23700,803
|
|
20240221,125600,1228007800,23700,23750,23750,23700,32
|
|
20240221,125500,1227249150,23750,23750,23750,23750,170
|
|
20240221,125400,1223211650,23750,23750,23800,23750,17
|
|
20240221,125300,1222807850,23750,23800,23800,23750,45
|
|
20240221,125200,1221739050,23750,23750,23750,23750,5
|
|
20240221,125100,1221620300,23750,23750,23750,23750,0
|
|
20240221,125000,1221620300,23750,23750,23800,23750,148
|
|
20240221,124900,1218103800,23800,23750,23800,23750,8
|
|
20240221,124800,1217913750,23750,23750,23750,23750,30
|
|
20240221,124700,1217201250,23750,23800,23800,23750,98
|
|
20240221,124600,1214873200,23750,23750,23750,23750,2
|
|
20240221,124500,1214825700,23750,23750,23800,23750,17
|
|
20240221,124400,1214421900,23750,23750,23750,23750,44
|
|
20240221,124300,1213376900,23800,23750,23800,23750,224
|
|
20240221,124200,1208056700,23750,23800,23800,23750,165
|
|
20240221,124100,1204129750,23800,23800,23800,23800,111
|
|
20240221,124000,1201487950,23750,23750,23750,23750,1
|
|
20240221,123900,1201464200,23800,23750,23800,23750,173
|
|
20240221,123800,1197346900,23750,23750,23750,23750,0
|
|
20240221,123700,1197346900,23750,23750,23750,23750,0
|
|
20240221,123600,1197346900,23750,23750,23750,23750,70
|
|
20240221,123500,1195684400,23800,23800,23800,23800,16
|
|
20240221,123400,1195303600,23800,23850,23850,23800,37
|
|
20240221,123300,1194422200,23800,23800,23800,23800,24
|
|
20240221,123200,1193851000,23800,23800,23800,23800,1
|
|
20240221,123100,1193827200,23800,23800,23800,23800,25
|
|
20240221,123000,1193232200,23750,23750,23750,23750,6
|
|
20240221,122900,1193089700,23750,23800,23800,23750,65
|
|
20240221,122800,1191545450,23800,23800,23800,23800,5
|
|
20240221,122700,1191426450,23800,23800,23800,23800,3
|
|
20240221,122600,1191355050,23750,23750,23750,23750,189
|
|
20240221,122500,1186866300,23800,23800,23800,23800,50
|
|
20240221,122400,1185676300,23750,23800,23800,23750,499
|
|
20240221,122300,1173820050,23800,23800,23800,23800,225
|
|
20240221,122200,1168465050,23800,23800,23800,23800,0
|
|
20240221,122100,1168465050,23800,23800,23800,23800,1
|
|
20240221,122000,1168441250,23850,23850,23850,23850,0
|
|
20240221,121900,1168441250,23850,23850,23850,23850,0
|
|
20240221,121800,1168441250,23850,23850,23850,23850,0
|
|
20240221,121700,1168441250,23850,23900,23900,23800,28
|
|
20240221,121600,1167773300,23750,23750,23750,23750,0
|
|
20240221,121500,1167773300,23750,23750,23750,23750,0
|
|
20240221,121400,1167773300,23750,23900,23900,23750,1531
|
|
20240221,121300,1131308100,23900,23900,23900,23900,8
|
|
20240221,121200,1131116900,23900,23850,23900,23850,319
|
|
20240221,121100,1123492900,23850,23850,23850,23850,62
|
|
20240221,121000,1122014200,23850,23850,23850,23850,7
|
|
20240221,120900,1121847250,23850,23850,23850,23850,0
|
|
20240221,120800,1121847250,23850,23850,23850,23850,21
|
|
20240221,120700,1121346400,23850,23850,23850,23850,5
|
|
20240221,120600,1121227150,23900,23850,23900,23850,3
|
|
20240221,120500,1121155550,23850,23850,23850,23850,0
|
|
20240221,120400,1121155550,23850,23900,23900,23850,37
|
|
20240221,120300,1120271600,23850,23850,23850,23850,2
|
|
20240221,120200,1120223900,23900,23900,23900,23900,1
|
|
20240221,120100,1120200000,23900,23850,23900,23850,106
|
|
20240221,120000,1117671800,23850,23850,23850,23850,5
|
|
20240221,115900,1117552550,23850,23900,23900,23850,2
|
|
20240221,115800,1117504800,23900,23850,23900,23850,11
|
|
20240221,115700,1117242150,23900,23900,23900,23900,100
|
|
20240221,115600,1114852150,23900,23850,23900,23850,12
|
|
20240221,115500,1114565450,23900,23850,23900,23850,244
|
|
20240221,115400,1108733900,23850,23850,23850,23850,6
|
|
20240221,115300,1108590800,23900,23900,23900,23900,20
|
|
20240221,115200,1108112800,23850,23850,23850,23850,68
|
|
20240221,115100,1106491000,23850,23850,23850,23850,126
|
|
20240221,115000,1103485900,23900,23900,23900,23900,10
|
|
20240221,114900,1103246900,23900,23850,23900,23850,139
|
|
20240221,114800,1099931350,23800,23800,23800,23800,7
|
|
20240221,114700,1099764750,23800,23800,23800,23800,65
|
|
20240221,114600,1098217750,23850,23850,23850,23850,8
|
|
20240221,114500,1098026950,23850,23850,23850,23800,17
|
|
20240221,114400,1097621850,23800,23850,23850,23800,319
|
|
20240221,114300,1090015650,23800,23800,23800,23800,0
|
|
20240221,114200,1090015650,23800,23800,23800,23800,6
|
|
20240221,114100,1089872850,23800,23800,23800,23800,404
|
|
20240221,114000,1080257650,23750,23750,23750,23750,31
|
|
20240221,113900,1079521400,23750,23750,23750,23750,0
|
|
20240221,113800,1079521400,23750,23750,23750,23750,54
|
|
20240221,113700,1078238900,23750,23750,23750,23750,1
|
|
20240221,113600,1078215150,23750,23750,23750,23750,0
|
|
20240221,113500,1078215150,23750,23750,23750,23750,4
|
|
20240221,113400,1078120150,23750,23750,23750,23750,2
|
|
20240221,113300,1078072650,23750,23800,23800,23750,70
|
|
20240221,113200,1076410100,23750,23800,23800,23750,18
|
|
20240221,113100,1075982000,23800,23800,23800,23800,47
|
|
20240221,113000,1074863400,23750,23800,23800,23750,43
|
|
20240221,112900,1073842050,23750,23750,23750,23750,6
|
|
20240221,112800,1073699550,23800,23750,23800,23750,45
|
|
20240221,112700,1072630650,23750,23750,23750,23750,82
|
|
20240221,112600,1070683150,23750,23800,23800,23750,12
|
|
20240221,112500,1070397900,23750,23750,23750,23750,0
|
|
20240221,112400,1070397900,23750,23750,23800,23750,53
|
|
20240221,112300,1069137750,23750,23750,23750,23750,76
|
|
20240221,112200,1067332750,23750,23750,23750,23750,1
|
|
20240221,112100,1067309000,23750,23750,23750,23750,14
|
|
20240221,112000,1066976500,23750,23750,23750,23750,38
|
|
20240221,111900,1066074000,23750,23750,23750,23750,64
|
|
20240221,111800,1064554000,23800,23800,23800,23800,4
|
|
20240221,111700,1064458800,23750,23750,23750,23750,1
|
|
20240221,111600,1064435050,23750,23750,23750,23750,14
|
|
20240221,111500,1064102550,23800,23750,23800,23750,19
|
|
20240221,111400,1063650550,23750,23750,23750,23750,54
|
|
20240221,111300,1062368050,23750,23750,23750,23750,67
|
|
20240221,111200,1060776800,23750,23750,23750,23750,141
|
|
20240221,111100,1057428050,23750,23750,23750,23750,3
|
|
20240221,111000,1057356800,23750,23750,23750,23750,8
|
|
20240221,110900,1057166800,23750,23750,23750,23750,92
|
|
20240221,110800,1054981800,23750,23750,23750,23750,0
|
|
20240221,110700,1054981800,23750,23750,23750,23750,6
|
|
20240221,110600,1054839300,23750,23750,23750,23750,7
|
|
20240221,110500,1054673050,23700,23700,23700,23700,2
|
|
20240221,110400,1054625650,23700,23700,23700,23700,82
|
|
20240221,110300,1052682250,23700,23700,23700,23700,6
|
|
20240221,110200,1052540050,23700,23700,23700,23700,0
|
|
20240221,110100,1052540050,23700,23700,23700,23700,1
|
|
20240221,110000,1052516350,23700,23700,23700,23700,60
|
|
20240221,105900,1051094350,23700,23750,23750,23700,400
|
|
20240221,105800,1041599150,23750,23750,23750,23750,2
|
|
20240221,105700,1041551650,23750,23750,23750,23750,47
|
|
20240221,105600,1040435400,23750,23750,23750,23750,0
|
|
20240221,105500,1040435400,23750,23750,23750,23750,1
|
|
20240221,105400,1040411650,23750,23750,23750,23750,8
|
|
20240221,105300,1040221650,23750,23750,23750,23750,55
|
|
20240221,105200,1038915400,23800,23750,23800,23750,32
|
|
20240221,105100,1038154300,23750,23750,23750,23750,40
|
|
20240221,105000,1037204300,23750,23750,23750,23750,41
|
|
20240221,104900,1036230550,23800,23800,23800,23800,0
|
|
20240221,104800,1036230550,23800,23800,23800,23800,249
|
|
20240221,104700,1030304350,23800,23800,23850,23800,15
|
|
20240221,104600,1029947100,23850,23800,23850,23800,13
|
|
20240221,104500,1029637200,23800,23800,23850,23750,56
|
|
20240221,104400,1028306900,23800,23800,23850,23800,31
|
|
20240221,104300,1027567800,23800,23800,23850,23750,50
|
|
20240221,104200,1026379600,23800,23700,23800,23700,1196
|
|
20240221,104100,997954800,23750,23750,23750,23700,141
|
|
20240221,104000,994606400,23700,23700,23700,23700,62
|
|
20240221,103900,993137000,23750,23750,23750,23750,22
|
|
20240221,103800,992614500,23750,23700,23750,23700,380
|
|
20240221,103700,983602750,23700,23700,23700,23700,0
|
|
20240221,103600,983602750,23700,23750,23750,23700,66
|
|
20240221,103500,982036050,23700,23700,23700,23700,6
|
|
20240221,103400,981893850,23700,23700,23700,23700,0
|
|
20240221,103300,981893850,23700,23700,23700,23700,2
|
|
20240221,103200,981846450,23750,23700,23750,23700,75
|
|
20240221,103100,980068650,23700,23750,23750,23700,10
|
|
20240221,103000,979831400,23700,23700,23700,23700,1
|
|
20240221,102900,979807700,23750,23700,23750,23700,56
|
|
20240221,102800,978480450,23700,23650,23700,23650,336
|
|
20240221,102700,970519700,23600,23650,23650,23600,370
|
|
20240221,102600,961775200,23650,23600,23650,23600,1246
|
|
20240221,102500,932309300,23600,23650,23650,23600,76
|
|
20240221,102400,930515200,23650,23600,23650,23600,21
|
|
20240221,102300,930019100,23600,23650,23650,23550,6861
|
|
20240221,102200,768198850,23650,23700,23700,23650,288
|
|
20240221,102100,761377050,23750,23700,23750,23700,27
|
|
20240221,102000,760735850,23700,23700,23700,23700,205
|
|
20240221,101900,755877350,23700,23750,23750,23700,332
|
|
20240221,101800,748008900,23800,23750,23800,23700,3051
|
|
20240221,101700,675690900,23750,23750,23750,23750,318
|
|
20240221,101600,668138400,23800,23750,23800,23750,105
|
|
20240221,101500,665639650,23750,23750,23750,23750,5
|
|
20240221,101400,665520900,23750,23750,23750,23750,692
|
|
20240221,101300,649085900,23750,23800,23800,23750,45
|
|
20240221,101200,648015600,23800,23750,23800,23750,15
|
|
20240221,101100,647658650,23800,23800,23800,23800,48
|
|
20240221,101000,646516250,23850,23850,23850,23850,39
|
|
20240221,100900,645586100,23850,23800,23850,23800,606
|
|
20240221,100800,631163000,23850,23850,23850,23850,6
|
|
20240221,100700,631019900,23800,23850,23850,23800,302
|
|
20240221,100600,623822300,23850,23800,23850,23800,113
|
|
20240221,100500,621127900,23800,23800,23800,23800,210
|
|
20240221,100400,616129900,23850,23850,23850,23850,39
|
|
20240221,100300,615199750,23900,23850,23900,23850,8
|
|
20240221,100200,615008900,23900,23850,23900,23850,3
|
|
20240221,100100,614937250,23850,23850,23850,23850,12
|
|
20240221,100000,614651050,23850,23850,23900,23850,495
|
|
20240221,095900,602844750,23850,23900,23900,23850,220
|
|
20240221,095800,597596750,23900,23900,23900,23900,10
|
|
20240221,095700,597357750,23900,23900,23900,23900,7
|
|
20240221,095600,597190450,23900,23900,23950,23900,64
|
|
20240221,095500,595659950,23900,23900,23900,23900,15
|
|
20240221,095400,595301450,23850,23850,23850,23800,58
|
|
20240221,095300,593918200,23800,23800,23850,23800,227
|
|
20240221,095200,588506800,23800,23800,23800,23700,517
|
|
20240221,095100,576224800,23800,23850,23850,23800,171
|
|
20240221,095000,572154350,23800,23950,23950,23800,1321
|
|
20240221,094900,540694600,23950,23900,24000,23900,232
|
|
20240221,094800,535149650,23900,23950,23950,23900,664
|
|
20240221,094700,519271850,23950,24000,24000,23950,115
|
|
20240221,094600,516517550,24000,24000,24000,24000,1648
|
|
20240221,094500,476965550,24000,24100,24100,24000,2177
|
|
20240221,094400,424613950,24100,24050,24100,24050,175
|
|
20240221,094300,420401700,24100,24100,24100,24050,2905
|
|
20240221,094200,350444850,24100,24150,24150,24100,214
|
|
20240221,094100,345276800,24150,24150,24150,24150,701
|
|
20240221,094000,328347650,24200,24200,24200,24200,0
|
|
20240221,093900,328347650,24200,24200,24200,24200,49
|
|
20240221,093800,327161850,24200,24200,24200,24200,15
|
|
20240221,093700,326798850,24200,24200,24200,24200,1
|
|
20240221,093600,326774650,24150,24250,24250,24150,190
|
|
20240221,093500,322177150,24250,24250,24300,24250,133
|
|
20240221,093400,318951850,24200,24250,24250,24200,203
|
|
20240221,093300,314039100,24250,24250,24250,24250,1
|
|
20240221,093200,314014850,24250,24250,24250,24200,71
|
|
20240221,093100,312294100,24250,24200,24250,24200,456
|
|
20240221,093000,301258600,24250,24250,24250,24250,49
|
|
20240221,092900,300070350,24250,24250,24250,24250,45
|
|
20240221,092800,298979100,24250,24250,24250,24250,25
|
|
20240221,092700,298372850,24250,24250,24250,24250,293
|
|
20240221,092600,291267600,24250,24300,24300,24250,47
|
|
20240221,092500,290126850,24250,24300,24350,24250,323
|
|
20240221,092400,282267250,24300,24300,24300,24250,227
|
|
20240221,092300,276761150,24300,24300,24300,24300,634
|
|
20240221,092200,261354950,24350,24350,24350,24350,31
|
|
20240221,092100,260600100,24350,24400,24400,24350,376
|
|
20240221,092000,251442550,24400,24400,24450,24350,378
|
|
20240221,091900,242229100,24400,24350,24400,24350,589
|
|
20240221,091800,227874850,24350,24350,24350,24350,105
|
|
20240221,091700,225318100,24300,24250,24300,24250,66
|
|
20240221,091600,223716350,24250,24300,24350,24250,1675
|
|
20240221,091500,183044600,24350,24350,24350,24350,14
|
|
20240221,091400,182703700,24350,24350,24400,24350,748
|
|
20240221,091300,164475050,24350,24350,24350,24350,208
|
|
20240221,091200,159410250,24350,24350,24400,24350,369
|
|
20240221,091100,150422650,24400,24400,24450,24400,476
|
|
20240221,091000,138798300,24400,24400,24400,24350,654
|
|
20240221,090900,122845700,24400,24350,24450,24350,1078
|
|
20240221,090800,96552250,24350,24350,24400,24300,776
|
|
20240221,090700,77649350,24300,24400,24450,24300,827
|
|
20240221,090600,57513000,24350,24400,24400,24350,50
|
|
20240221,090500,56294000,24350,24350,24350,24300,244
|
|
20240221,090400,50354300,24400,24300,24400,24300,1017
|
|
20240221,090300,25586100,24250,24250,24250,24150,436
|
|
20240221,090200,15023450,24200,24150,24200,24150,268
|
|
20240221,090100,8544750,24150,24150,24150,24150,54
|
|
20240221,090000,7240650,24150,24150,24150,24100,275
|