624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,192000,17011019400,32750,32750,32750,32750,0
|
|
20240221,191900,17011019400,32750,32750,32750,32750,0
|
|
20240221,191800,17011019400,32750,32750,32750,32750,0
|
|
20240221,191700,17011019400,32750,32750,32750,32750,0
|
|
20240221,191600,17011019400,32750,32750,32750,32750,0
|
|
20240221,191500,17011019400,32750,32750,32750,32750,0
|
|
20240221,191400,17011019400,32750,32750,32750,32750,0
|
|
20240221,191300,17011019400,32750,32750,32750,32750,0
|
|
20240221,191200,17011019400,32750,32750,32750,32750,0
|
|
20240221,191100,17011019400,32750,32750,32750,32750,0
|
|
20240221,191000,17011019400,32750,32750,32750,32750,0
|
|
20240221,190900,17011019400,32750,32750,32750,32750,0
|
|
20240221,190800,17011019400,32750,32750,32750,32750,0
|
|
20240221,190700,17011019400,32750,32750,32750,32750,0
|
|
20240221,190600,17011019400,32750,32750,32750,32750,0
|
|
20240221,190500,17011019400,32750,32750,32750,32750,0
|
|
20240221,190400,17011019400,32750,32750,32750,32750,0
|
|
20240221,190300,17011019400,32750,32750,32750,32750,0
|
|
20240221,190200,17011019400,32750,32750,32750,32750,0
|
|
20240221,190100,17011019400,32750,32750,32750,32750,0
|
|
20240221,190000,17011019400,32750,32750,32750,32750,0
|
|
20240221,185900,17011019400,32750,32750,32750,32750,0
|
|
20240221,185800,17011019400,32750,32750,32750,32750,0
|
|
20240221,185700,17011019400,32750,32750,32750,32750,0
|
|
20240221,185600,17011019400,32750,32750,32750,32750,0
|
|
20240221,185500,17011019400,32750,32750,32750,32750,0
|
|
20240221,185400,17011019400,32750,32750,32750,32750,0
|
|
20240221,185300,17011019400,32750,32750,32750,32750,0
|
|
20240221,185200,17011019400,32750,32750,32750,32750,0
|
|
20240221,185100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,185000,17011019400,32750,32750,32750,32750,0
|
|
20240221,184900,17011019400,32750,32750,32750,32750,0
|
|
20240221,184800,17011019400,32750,32750,32750,32750,0
|
|
20240221,184700,17011019400,32750,32750,32750,32750,0
|
|
20240221,184600,17011019400,32750,32750,32750,32750,0
|
|
20240221,184500,17011019400,32750,32750,32750,32750,0
|
|
20240221,184400,17011019400,32750,32750,32750,32750,0
|
|
20240221,184300,17011019400,32750,32750,32750,32750,0
|
|
20240221,184200,17011019400,32750,32750,32750,32750,0
|
|
20240221,184100,17011019400,32750,32750,32750,32750,0
|
|
20240221,184000,17011019400,32750,32750,32750,32750,0
|
|
20240221,183900,17011019400,32750,32750,32750,32750,0
|
|
20240221,183800,17011019400,32750,32750,32750,32750,0
|
|
20240221,183700,17011019400,32750,32750,32750,32750,0
|
|
20240221,183600,17011019400,32750,32750,32750,32750,0
|
|
20240221,183500,17011019400,32750,32750,32750,32750,0
|
|
20240221,183400,17011019400,32750,32750,32750,32750,0
|
|
20240221,183300,17011019400,32750,32750,32750,32750,0
|
|
20240221,183200,17011019400,32750,32750,32750,32750,0
|
|
20240221,183100,17011019400,32750,32750,32750,32750,0
|
|
20240221,183000,17011019400,32750,32750,32750,32750,0
|
|
20240221,182900,17011019400,32750,32750,32750,32750,0
|
|
20240221,182800,17011019400,32750,32750,32750,32750,0
|
|
20240221,182700,17011019400,32750,32750,32750,32750,0
|
|
20240221,182600,17011019400,32750,32750,32750,32750,0
|
|
20240221,182500,17011019400,32750,32750,32750,32750,0
|
|
20240221,182400,17011019400,32750,32750,32750,32750,0
|
|
20240221,182300,17011019400,32750,32750,32750,32750,0
|
|
20240221,182200,17011019400,32750,32750,32750,32750,0
|
|
20240221,182100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,182000,17011019400,32750,32750,32750,32750,0
|
|
20240221,181900,17011019400,32750,32750,32750,32750,0
|
|
20240221,181800,17011019400,32750,32750,32750,32750,0
|
|
20240221,181700,17011019400,32750,32750,32750,32750,0
|
|
20240221,181600,17011019400,32750,32750,32750,32750,0
|
|
20240221,181500,17011019400,32750,32750,32750,32750,0
|
|
20240221,181400,17011019400,32750,32750,32750,32750,0
|
|
20240221,181300,17011019400,32750,32750,32750,32750,0
|
|
20240221,181200,17011019400,32750,32750,32750,32750,0
|
|
20240221,181100,17011019400,32750,32750,32750,32750,0
|
|
20240221,181000,17011019400,32750,32750,32750,32750,0
|
|
20240221,180900,17011019400,32750,32750,32750,32750,0
|
|
20240221,180800,17011019400,32750,32750,32750,32750,0
|
|
20240221,180700,17011019400,32750,32750,32750,32750,0
|
|
20240221,180600,17011019400,32750,32750,32750,32750,0
|
|
20240221,180500,17011019400,32750,32750,32750,32750,0
|
|
20240221,180400,17011019400,32750,32750,32750,32750,0
|
|
20240221,180300,17011019400,32750,32750,32750,32750,0
|
|
20240221,180200,17011019400,32750,32750,32750,32750,0
|
|
20240221,180100,17011019400,32750,32750,32750,32750,0
|
|
20240221,180000,17011019400,32750,32750,32750,32750,0
|
|
20240221,175900,17011019400,32750,32750,32750,32750,0
|
|
20240221,175800,17011019400,32750,32750,32750,32750,0
|
|
20240221,175700,17011019400,32750,32750,32750,32750,0
|
|
20240221,175600,17011019400,32750,32750,32750,32750,0
|
|
20240221,175500,17011019400,32750,32750,32750,32750,0
|
|
20240221,175400,17011019400,32750,32750,32750,32750,0
|
|
20240221,175300,17011019400,32750,32750,32750,32750,0
|
|
20240221,175200,17011019400,32750,32750,32750,32750,0
|
|
20240221,175100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,175000,17011019400,32750,32750,32750,32750,0
|
|
20240221,174900,17011019400,32750,32750,32750,32750,0
|
|
20240221,174800,17011019400,32750,32750,32750,32750,0
|
|
20240221,174700,17011019400,32750,32750,32750,32750,0
|
|
20240221,174600,17011019400,32750,32750,32750,32750,0
|
|
20240221,174500,17011019400,32750,32750,32750,32750,0
|
|
20240221,174400,17011019400,32750,32750,32750,32750,0
|
|
20240221,174300,17011019400,32750,32750,32750,32750,0
|
|
20240221,174200,17011019400,32750,32750,32750,32750,0
|
|
20240221,174100,17011019400,32750,32750,32750,32750,0
|
|
20240221,174000,17011019400,32750,32750,32750,32750,0
|
|
20240221,173900,17011019400,32750,32750,32750,32750,0
|
|
20240221,173800,17011019400,32750,32750,32750,32750,0
|
|
20240221,173700,17011019400,32750,32750,32750,32750,0
|
|
20240221,173600,17011019400,32750,32750,32750,32750,0
|
|
20240221,173500,17011019400,32750,32750,32750,32750,0
|
|
20240221,173400,17011019400,32750,32750,32750,32750,0
|
|
20240221,173300,17011019400,32750,32750,32750,32750,0
|
|
20240221,173200,17011019400,32750,32750,32750,32750,0
|
|
20240221,173100,17011019400,32750,32750,32750,32750,0
|
|
20240221,173000,17011019400,32750,32750,32750,32750,0
|
|
20240221,172900,17011019400,32750,32750,32750,32750,0
|
|
20240221,172800,17011019400,32750,32750,32750,32750,0
|
|
20240221,172700,17011019400,32750,32750,32750,32750,0
|
|
20240221,172600,17011019400,32750,32750,32750,32750,0
|
|
20240221,172500,17011019400,32750,32750,32750,32750,0
|
|
20240221,172400,17011019400,32750,32750,32750,32750,0
|
|
20240221,172300,17011019400,32750,32750,32750,32750,0
|
|
20240221,172200,17011019400,32750,32750,32750,32750,0
|
|
20240221,172100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,172000,17011019400,32750,32750,32750,32750,0
|
|
20240221,171900,17011019400,32750,32750,32750,32750,0
|
|
20240221,171800,17011019400,32750,32750,32750,32750,0
|
|
20240221,171700,17011019400,32750,32750,32750,32750,0
|
|
20240221,171600,17011019400,32750,32750,32750,32750,0
|
|
20240221,171500,17011019400,32750,32750,32750,32750,0
|
|
20240221,171400,17011019400,32750,32750,32750,32750,0
|
|
20240221,171300,17011019400,32750,32750,32750,32750,0
|
|
20240221,171200,17011019400,32750,32750,32750,32750,0
|
|
20240221,171100,17011019400,32750,32750,32750,32750,0
|
|
20240221,171000,17011019400,32750,32750,32750,32750,0
|
|
20240221,170900,17011019400,32750,32750,32750,32750,0
|
|
20240221,170800,17011019400,32750,32750,32750,32750,0
|
|
20240221,170700,17011019400,32750,32750,32750,32750,0
|
|
20240221,170600,17011019400,32750,32750,32750,32750,0
|
|
20240221,170500,17011019400,32750,32750,32750,32750,0
|
|
20240221,170400,17011019400,32750,32750,32750,32750,0
|
|
20240221,170300,17011019400,32750,32750,32750,32750,0
|
|
20240221,170200,17011019400,32750,32750,32750,32750,0
|
|
20240221,170100,17011019400,32750,32750,32750,32750,0
|
|
20240221,170000,17011019400,32750,32750,32750,32750,0
|
|
20240221,165900,17011019400,32750,32750,32750,32750,0
|
|
20240221,165800,17011019400,32750,32750,32750,32750,0
|
|
20240221,165700,17011019400,32750,32750,32750,32750,0
|
|
20240221,165600,17011019400,32750,32750,32750,32750,0
|
|
20240221,165500,17011019400,32750,32750,32750,32750,0
|
|
20240221,165400,17011019400,32750,32750,32750,32750,0
|
|
20240221,165300,17011019400,32750,32750,32750,32750,0
|
|
20240221,165200,17011019400,32750,32750,32750,32750,0
|
|
20240221,165100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,165000,17011019400,32750,32750,32750,32750,0
|
|
20240221,164900,17011019400,32750,32750,32750,32750,0
|
|
20240221,164800,17011019400,32750,32750,32750,32750,0
|
|
20240221,164700,17011019400,32750,32750,32750,32750,0
|
|
20240221,164600,17011019400,32750,32750,32750,32750,0
|
|
20240221,164500,17011019400,32750,32750,32750,32750,0
|
|
20240221,164400,17011019400,32750,32750,32750,32750,0
|
|
20240221,164300,17011019400,32750,32750,32750,32750,0
|
|
20240221,164200,17011019400,32750,32750,32750,32750,0
|
|
20240221,164100,17011019400,32750,32750,32750,32750,0
|
|
20240221,164000,17011019400,32750,32750,32750,32750,0
|
|
20240221,163900,17011019400,32750,32750,32750,32750,0
|
|
20240221,163800,17011019400,32750,32750,32750,32750,0
|
|
20240221,163700,17011019400,32750,32750,32750,32750,0
|
|
20240221,163600,17011019400,32750,32750,32750,32750,0
|
|
20240221,163500,17011019400,32750,32750,32750,32750,0
|
|
20240221,163400,17011019400,32750,32750,32750,32750,0
|
|
20240221,163300,17011019400,32750,32750,32750,32750,0
|
|
20240221,163200,17011019400,32750,32750,32750,32750,0
|
|
20240221,163100,17011019400,32750,32750,32750,32750,0
|
|
20240221,163000,17011019400,32750,32750,32750,32750,0
|
|
20240221,162900,17011019400,32750,32750,32750,32750,0
|
|
20240221,162800,17011019400,32750,32750,32750,32750,0
|
|
20240221,162700,17011019400,32750,32750,32750,32750,0
|
|
20240221,162600,17011019400,32750,32750,32750,32750,0
|
|
20240221,162500,17011019400,32750,32750,32750,32750,0
|
|
20240221,162400,17011019400,32750,32750,32750,32750,0
|
|
20240221,162300,17011019400,32750,32750,32750,32750,0
|
|
20240221,162200,17011019400,32750,32750,32750,32750,0
|
|
20240221,162100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,162000,17011019400,32750,32750,32750,32750,0
|
|
20240221,161900,17011019400,32750,32750,32750,32750,0
|
|
20240221,161800,17011019400,32750,32750,32750,32750,0
|
|
20240221,161700,17011019400,32750,32750,32750,32750,0
|
|
20240221,161600,17011019400,32750,32750,32750,32750,0
|
|
20240221,161500,17011019400,32750,32750,32750,32750,0
|
|
20240221,161400,17011019400,32750,32750,32750,32750,0
|
|
20240221,161300,17011019400,32750,32750,32750,32750,0
|
|
20240221,161200,17011019400,32750,32750,32750,32750,0
|
|
20240221,161100,17011019400,32750,32750,32750,32750,0
|
|
20240221,161000,17011019400,32750,32750,32750,32750,0
|
|
20240221,160900,17011019400,32750,32750,32750,32750,0
|
|
20240221,160800,17011019400,32750,32750,32750,32750,0
|
|
20240221,160700,17011019400,32750,32750,32750,32750,0
|
|
20240221,160600,17011019400,32750,32750,32750,32750,0
|
|
20240221,160500,17011019400,32750,32750,32750,32750,0
|
|
20240221,160400,17011019400,32750,32750,32750,32750,0
|
|
20240221,160300,17011019400,32750,32750,32750,32750,0
|
|
20240221,160200,17011019400,32750,32750,32750,32750,0
|
|
20240221,160100,17011019400,32750,32750,32750,32750,0
|
|
20240221,160000,17011019400,32750,32750,32750,32750,0
|
|
20240221,155900,17011019400,32750,32750,32750,32750,0
|
|
20240221,155800,17011019400,32750,32750,32750,32750,0
|
|
20240221,155700,17011019400,32750,32750,32750,32750,0
|
|
20240221,155600,17011019400,32750,32750,32750,32750,0
|
|
20240221,155500,17011019400,32750,32750,32750,32750,0
|
|
20240221,155400,17011019400,32750,32750,32750,32750,0
|
|
20240221,155300,17011019400,32750,32750,32750,32750,0
|
|
20240221,155200,17011019400,32750,32750,32750,32750,0
|
|
20240221,155100,17011019400,32750,32750,32750,32750,5794
|
|
20240221,155000,17011019400,32750,32750,32750,32750,0
|
|
20240221,154900,17011019400,32750,32750,32750,32750,0
|
|
20240221,154800,17011019400,32750,32750,32750,32750,0
|
|
20240221,154700,17011019400,32750,32750,32750,32750,0
|
|
20240221,154600,17011019400,32750,32750,32750,32750,0
|
|
20240221,154500,17011019400,32750,32750,32750,32750,0
|
|
20240221,154400,17011019400,32750,32750,32750,32750,0
|
|
20240221,154300,17011019400,32750,32750,32750,32750,0
|
|
20240221,154200,17011019400,32750,32750,32750,32750,0
|
|
20240221,154100,17011019400,32750,32750,32750,32750,0
|
|
20240221,154000,17011019400,32750,32750,32750,32750,0
|
|
20240221,153900,17011019400,32750,32750,32750,32750,0
|
|
20240221,153800,17011019400,32750,32750,32750,32750,0
|
|
20240221,153700,17011019400,32750,32750,32750,32750,0
|
|
20240221,153600,17011019400,32750,32750,32750,32750,0
|
|
20240221,153500,17011019400,32750,32750,32750,32750,0
|
|
20240221,153400,17011019400,32750,32750,32750,32750,0
|
|
20240221,153300,17011019400,32750,32750,32750,32750,0
|
|
20240221,153200,17011019400,32750,32750,32750,32750,0
|
|
20240221,153100,17011019400,32750,32750,32750,32750,0
|
|
20240221,153000,17011019400,32750,32750,32750,32750,5794
|
|
20240221,152900,16821265900,32900,32900,32900,32900,0
|
|
20240221,152800,16821265900,32900,32900,32900,32900,0
|
|
20240221,152700,16821265900,32900,32900,32900,32900,0
|
|
20240221,152600,16821265900,32900,32900,32900,32900,0
|
|
20240221,152500,16821265900,32900,32900,32900,32900,0
|
|
20240221,152400,16821265900,32900,32900,32900,32900,0
|
|
20240221,152300,16821265900,32900,32900,32900,32900,0
|
|
20240221,152200,16821265900,32900,32900,32900,32900,0
|
|
20240221,152100,16821265900,32900,32900,32900,32900,0
|
|
20240221,152000,16821265900,32900,32900,32900,32900,0
|
|
20240221,151900,16821265900,32900,32850,32900,32800,1322
|
|
20240221,151800,16777821650,32900,32850,32900,32800,1567
|
|
20240221,151700,16726337400,32850,32800,32850,32800,707
|
|
20240221,151600,16703115450,32800,32750,32850,32750,1060
|
|
20240221,151500,16668352550,32750,32750,32800,32750,274
|
|
20240221,151400,16659378100,32800,32800,32850,32750,466
|
|
20240221,151300,16644093450,32800,32750,32850,32750,857
|
|
20240221,151200,16615990400,32750,32800,32800,32750,351
|
|
20240221,151100,16604485900,32750,32750,32750,32700,865
|
|
20240221,151000,16576165400,32750,32750,32800,32700,132
|
|
20240221,150900,16571843600,32750,32800,32800,32750,210
|
|
20240221,150800,16564965350,32700,32750,32800,32700,1145
|
|
20240221,150700,16527445350,32750,32750,32800,32750,178
|
|
20240221,150600,16521615650,32750,32800,32800,32750,466
|
|
20240221,150500,16506352600,32800,32750,32850,32750,233
|
|
20240221,150400,16498706200,32750,32750,32850,32750,781
|
|
20240221,150300,16473097650,32750,32750,32800,32750,50
|
|
20240221,150200,16471459500,32800,32800,32850,32750,678
|
|
20240221,150100,16449220900,32800,32800,32850,32750,284
|
|
20240221,150000,16439904950,32800,32700,32850,32700,1412
|
|
20240221,145900,16393628550,32700,32650,32700,32600,1550
|
|
20240221,145800,16343022050,32650,32600,32750,32550,1223
|
|
20240221,145700,16303071150,32600,32600,32650,32550,466
|
|
20240221,145600,16287882800,32550,32550,32600,32550,4643
|
|
20240221,145500,16136748400,32600,32700,32700,32550,5402
|
|
20240221,145400,15960648650,32650,32700,32750,32650,484
|
|
20240221,145300,15944833850,32650,32700,32750,32650,1071
|
|
20240221,145200,15909813550,32650,32600,32700,32600,756
|
|
20240221,145100,15885130200,32600,32650,32700,32600,1203
|
|
20240221,145000,15845851950,32650,32600,32650,32550,622
|
|
20240221,144900,15825558050,32550,32550,32650,32550,392
|
|
20240221,144800,15812791000,32600,32600,32650,32550,607
|
|
20240221,144700,15793006650,32600,32600,32650,32550,1336
|
|
20240221,144600,15749448300,32650,32650,32650,32600,1206
|
|
20240221,144500,15710124250,32650,32550,32650,32550,653
|
|
20240221,144400,15688815050,32650,32700,32700,32550,1848
|
|
20240221,144300,15628540100,32600,32700,32750,32600,931
|
|
20240221,144200,15598151450,32650,32850,32850,32650,2391
|
|
20240221,144100,15519726750,32850,32850,32850,32800,449
|
|
20240221,144000,15504986700,32800,32800,32900,32800,730
|
|
20240221,143900,15481021200,32850,32850,32900,32800,1527
|
|
20240221,143800,15430869900,32850,32650,32850,32600,1678
|
|
20240221,143700,15375946950,32600,32650,32700,32600,651
|
|
20240221,143600,15354696000,32650,32650,32650,32600,668
|
|
20240221,143500,15332911250,32600,32600,32650,32600,248
|
|
20240221,143400,15324825750,32600,32600,32650,32550,596
|
|
20240221,143300,15305401850,32600,32600,32600,32550,236
|
|
20240221,143200,15297710050,32550,32550,32650,32550,313
|
|
20240221,143100,15287510700,32600,32600,32600,32550,937
|
|
20240221,143000,15256979000,32600,32600,32650,32550,848
|
|
20240221,142900,15229334600,32550,32550,32650,32550,1796
|
|
20240221,142800,15170811050,32550,32550,32550,32500,526
|
|
20240221,142700,15153694350,32550,32550,32600,32500,1027
|
|
20240221,142600,15120265350,32600,32600,32650,32500,11049
|
|
20240221,142500,14760570050,32600,32600,32650,32600,2538
|
|
20240221,142400,14677830450,32600,32650,32650,32600,2411
|
|
20240221,142300,14599117000,32650,32700,32700,32650,484
|
|
20240221,142200,14583307550,32700,32700,32750,32650,2811
|
|
20240221,142100,14491394350,32750,32700,32750,32700,1597
|
|
20240221,142000,14439117700,32700,32750,32750,32700,266
|
|
20240221,141900,14430415950,32700,32700,32750,32700,824
|
|
20240221,141800,14403454200,32700,32750,32750,32700,307
|
|
20240221,141700,14393415200,32800,32750,32800,32700,637
|
|
20240221,141600,14372566100,32750,32800,32800,32750,946
|
|
20240221,141500,14341580800,32750,32750,32800,32750,293
|
|
20240221,141400,14331981100,32750,32750,32800,32750,853
|
|
20240221,141300,14304039650,32750,32750,32800,32700,728
|
|
20240221,141200,14280200850,32700,32750,32750,32700,844
|
|
20240221,141100,14252580700,32750,32700,32750,32700,716
|
|
20240221,141000,14229154400,32700,32700,32750,32700,415
|
|
20240221,140900,14215580400,32700,32700,32750,32700,538
|
|
20240221,140800,14197986050,32700,32700,32750,32700,424
|
|
20240221,140700,14184117000,32700,32700,32750,32700,996
|
|
20240221,140600,14151523150,32750,32700,32750,32700,558
|
|
20240221,140500,14133273850,32750,32750,32800,32700,3021
|
|
20240221,140400,14034352550,32750,32800,32800,32750,649
|
|
20240221,140300,14013096850,32750,32750,32800,32750,889
|
|
20240221,140200,13983979000,32750,32750,32800,32750,554
|
|
20240221,140100,13965835250,32750,32800,32850,32750,1079
|
|
20240221,140000,13930448750,32800,32850,32850,32800,3948
|
|
20240221,135900,13800942800,32850,32900,32900,32800,847
|
|
20240221,135800,13773122550,32850,32850,32900,32800,860
|
|
20240221,135700,13744870700,32850,32900,32900,32850,515
|
|
20240221,135600,13727944600,32900,32850,32900,32800,824
|
|
20240221,135500,13700892700,32850,32900,32900,32800,3090
|
|
20240221,135400,13599270900,32950,33000,33050,32900,7721
|
|
20240221,135300,13344590550,33050,33000,33050,33000,248
|
|
20240221,135200,13336403100,33050,33000,33050,33000,804
|
|
20240221,135100,13309861150,33050,33100,33100,33000,385
|
|
20240221,135000,13297139100,33100,33100,33100,33050,445
|
|
20240221,134900,13282417150,33100,33000,33100,33000,545
|
|
20240221,134800,13264415350,33000,33000,33050,33000,881
|
|
20240221,134700,13235333500,33050,33050,33100,33000,496
|
|
20240221,134600,13218947650,33050,33100,33100,33050,400
|
|
20240221,134500,13205720950,33100,33050,33100,33000,1458
|
|
20240221,134400,13157565500,33100,33100,33150,33050,311
|
|
20240221,134300,13147279050,33100,33100,33150,33050,319
|
|
20240221,134200,13136727150,33050,33100,33150,33050,3760
|
|
20240221,134100,13012446700,33150,33150,33150,33100,350
|
|
20240221,134000,13000851950,33100,33150,33150,33100,293
|
|
20240221,133900,12991152300,33150,33200,33250,33100,298
|
|
20240221,133800,12981278150,33200,33150,33250,33100,345
|
|
20240221,133700,12969843600,33150,33100,33150,33050,428
|
|
20240221,133600,12955675550,33100,33200,33200,33050,1922
|
|
20240221,133500,12892113600,33200,33100,33200,33050,2122
|
|
20240221,133400,12821964550,33150,33200,33200,33100,4764
|
|
20240221,133300,12664242650,33200,33150,33200,33150,379
|
|
20240221,133200,12651675900,33200,33150,33200,33150,504
|
|
20240221,133100,12634966050,33150,33100,33200,33100,577
|
|
20240221,133000,12615842600,33200,33150,33200,33100,746
|
|
20240221,132900,12591129850,33150,33250,33250,33100,5537
|
|
20240221,132800,12407682600,33250,33200,33250,33150,1398
|
|
20240221,132700,12361269500,33250,33300,33300,33200,885
|
|
20240221,132600,12331858200,33300,33300,33300,33250,523
|
|
20240221,132500,12314459300,33300,33300,33350,33250,197
|
|
20240221,132400,12307901700,33350,33300,33350,33250,623
|
|
20240221,132300,12287178350,33300,33350,33350,33250,116
|
|
20240221,132200,12283318650,33250,33300,33350,33250,709
|
|
20240221,132100,12259724900,33250,33250,33350,33200,257
|
|
20240221,132000,12251175650,33250,33300,33350,33250,350
|
|
20240221,131900,12239532850,33300,33350,33350,33250,539
|
|
20240221,131800,12221594100,33350,33300,33350,33300,113
|
|
20240221,131700,12217828300,33350,33300,33350,33250,416
|
|
20240221,131600,12203986600,33300,33300,33300,33250,227
|
|
20240221,131500,12196434100,33300,33250,33350,33250,361
|
|
20240221,131400,12184422500,33300,33300,33300,33250,624
|
|
20240221,131300,12163654200,33250,33300,33300,33200,1111
|
|
20240221,131200,12126723550,33300,33250,33300,33250,287
|
|
20240221,131100,12117173100,33250,33300,33350,33250,3235
|
|
20240221,131000,12009446650,33300,33300,33350,33300,583
|
|
20240221,130900,11990024500,33300,33300,33350,33300,243
|
|
20240221,130800,11981931100,33350,33350,33350,33300,439
|
|
20240221,130700,11967308950,33350,33350,33350,33300,195
|
|
20240221,130600,11960811800,33350,33350,33350,33300,230
|
|
20240221,130500,11953150950,33350,33300,33350,33300,3584
|
|
20240221,130400,11833802800,33350,33350,33350,33300,295
|
|
20240221,130300,11823969400,33350,33350,33350,33300,337
|
|
20240221,130200,11812735850,33350,33300,33400,33300,280
|
|
20240221,130100,11803409300,33300,33400,33400,33300,165
|
|
20240221,130000,11797905300,33400,33350,33400,33300,312
|
|
20240221,125900,11787501900,33350,33350,33400,33300,553
|
|
20240221,125800,11769081750,33300,33350,33400,33300,725
|
|
20240221,125700,11744908500,33400,33400,33400,33350,237
|
|
20240221,125600,11736999000,33400,33350,33400,33350,2703
|
|
20240221,125500,11646848050,33350,33350,33400,33350,615
|
|
20240221,125400,11626322550,33350,33350,33400,33350,407
|
|
20240221,125300,11612740900,33400,33400,33400,33350,126
|
|
20240221,125200,11608534200,33400,33400,33400,33350,252
|
|
20240221,125100,11600125150,33400,33400,33450,33350,350
|
|
20240221,125000,11588437950,33400,33400,33400,33350,67
|
|
20240221,124900,11586200250,33450,33350,33450,33350,537
|
|
20240221,124800,11568275050,33400,33400,33400,33350,216
|
|
20240221,124700,11561063550,33400,33400,33400,33350,327
|
|
20240221,124600,11550145050,33400,33450,33450,33350,1288
|
|
20240221,124500,11507140000,33450,33500,33500,33400,1098
|
|
20240221,124400,11470412000,33500,33500,33500,33450,64
|
|
20240221,124300,11468268100,33450,33500,33500,33450,597
|
|
20240221,124200,11448281300,33500,33500,33500,33450,230
|
|
20240221,124100,11440576850,33500,33500,33500,33450,169
|
|
20240221,124000,11434921450,33500,33500,33500,33450,560
|
|
20240221,123900,11416186650,33450,33450,33500,33450,194
|
|
20240221,123800,11409695000,33500,33500,33500,33450,174
|
|
20240221,123700,11403872250,33500,33500,33500,33400,732
|
|
20240221,123600,11379395250,33500,33500,33500,33450,660
|
|
20240221,123500,11357300500,33500,33500,33500,33450,335
|
|
20240221,123400,11346082050,33500,33500,33550,33500,213
|
|
20240221,123300,11338946150,33500,33550,33600,33500,1319
|
|
20240221,123200,11294724150,33550,33500,33550,33450,1575
|
|
20240221,123100,11241961400,33550,33500,33550,33450,688
|
|
20240221,123000,11218919950,33500,33450,33500,33450,690
|
|
20240221,122900,11195838500,33450,33450,33450,33350,696
|
|
20240221,122800,11172566300,33450,33450,33450,33400,384
|
|
20240221,122700,11159733000,33450,33450,33450,33400,402
|
|
20240221,122600,11146301300,33450,33400,33450,33350,566
|
|
20240221,122500,11127407950,33350,33350,33500,33350,887
|
|
20240221,122400,11097787250,33400,33450,33450,33400,356
|
|
20240221,122300,11085889100,33450,33450,33450,33350,231
|
|
20240221,122200,11078179300,33450,33450,33450,33400,223
|
|
20240221,122100,11070726050,33450,33450,33450,33400,606
|
|
20240221,122000,11050473300,33450,33450,33450,33400,321
|
|
20240221,121900,11039746600,33450,33450,33450,33400,251
|
|
20240221,121800,11031360650,33450,33500,33500,33450,730
|
|
20240221,121700,11006932750,33500,33500,33550,33500,124
|
|
20240221,121600,11002775850,33550,33500,33550,33450,1259
|
|
20240221,121500,10960652500,33500,33550,33550,33500,297
|
|
20240221,121400,10950690700,33550,33550,33600,33550,491
|
|
20240221,121300,10934214900,33600,33600,33600,33550,264
|
|
20240221,121200,10925355350,33600,33650,33650,33600,64
|
|
20240221,121100,10923203400,33650,33700,33700,33450,2912
|
|
20240221,121000,10825678600,33700,33650,33700,33650,105
|
|
20240221,120900,10822144100,33650,33650,33700,33650,629
|
|
20240221,120800,10800977550,33650,33700,33700,33500,1120
|
|
20240221,120700,10763377250,33700,33750,33750,33650,206
|
|
20240221,120600,10756435800,33750,33750,33750,33650,465
|
|
20240221,120500,10740767500,33750,33750,33750,33650,273
|
|
20240221,120400,10731572500,33750,33650,33750,33650,716
|
|
20240221,120300,10707445000,33700,33700,33700,33650,266
|
|
20240221,120200,10698490750,33650,33700,33750,33650,445
|
|
20240221,120100,10683500850,33750,33750,33750,33700,240
|
|
20240221,120000,10675409100,33750,33700,33750,33700,1441
|
|
20240221,115900,10626776100,33750,33650,33750,33600,2960
|
|
20240221,115800,10527087250,33650,33600,33650,33600,849
|
|
20240221,115700,10498549900,33650,33550,33650,33550,739
|
|
20240221,115600,10473712600,33600,33500,33600,33500,365
|
|
20240221,115500,10461464550,33550,33550,33600,33550,1151
|
|
20240221,115400,10422803850,33550,33550,33600,33500,445
|
|
20240221,115300,10407872900,33550,33550,33600,33500,1700
|
|
20240221,115200,10350827650,33550,33550,33550,33500,344
|
|
20240221,115100,10339301400,33550,33550,33550,33500,291
|
|
20240221,115000,10329538500,33450,33500,33550,33450,607
|
|
20240221,114900,10309202650,33550,33500,33550,33500,1107
|
|
20240221,114800,10272090850,33500,33450,33500,33450,474
|
|
20240221,114700,10256216800,33500,33500,33550,33500,246
|
|
20240221,114600,10247966850,33500,33500,33550,33450,1000
|
|
20240221,114500,10214475850,33450,33500,33500,33400,173
|
|
20240221,114400,10208687100,33500,33550,33550,33350,510
|
|
20240221,114300,10191610550,33500,33450,33550,33350,6189
|
|
20240221,114200,9984583700,33450,33400,33450,33350,376
|
|
20240221,114100,9972016300,33400,33400,33400,33400,245
|
|
20240221,114000,9963833300,33350,33400,33400,33350,449
|
|
20240221,113900,9948851450,33450,33400,33450,33350,769
|
|
20240221,113800,9923171050,33400,33400,33400,33350,268
|
|
20240221,113700,9914224650,33450,33400,33450,33350,575
|
|
20240221,113600,9895030250,33400,33450,33450,33400,195
|
|
20240221,113500,9888515550,33450,33400,33450,33350,973
|
|
20240221,113400,9856023550,33450,33450,33500,33350,611
|
|
20240221,113300,9835607350,33450,33500,33550,33450,569
|
|
20240221,113200,9816549850,33500,33500,33550,33500,430
|
|
20240221,113100,9802132750,33550,33500,33550,33500,472
|
|
20240221,113000,9786309800,33550,33550,33550,33500,543
|
|
20240221,112900,9768112300,33550,33550,33550,33500,1117
|
|
20240221,112800,9730637700,33550,33500,33550,33450,2005
|
|
20240221,112700,9663468400,33500,33450,33500,33400,2276
|
|
20240221,112600,9587298650,33450,33450,33500,33450,466
|
|
20240221,112500,9571707200,33500,33450,33500,33400,699
|
|
20240221,112400,9548329750,33450,33450,33450,33400,217
|
|
20240221,112300,9541078700,33400,33400,33450,33350,557
|
|
20240221,112200,9522466700,33450,33400,33450,33350,1179
|
|
20240221,112100,9483139400,33400,33350,33450,33350,339
|
|
20240221,112000,9471825850,33400,33400,33500,33300,560
|
|
20240221,111900,9453121050,33400,33500,33500,33400,613
|
|
20240221,111800,9432598550,33500,33500,33500,33400,415
|
|
20240221,111700,9418714950,33500,33500,33500,33450,678
|
|
20240221,111600,9396005200,33400,33350,33500,33250,5822
|
|
20240221,111500,9201333150,33350,33300,33400,33300,1075
|
|
20240221,111400,9165492850,33300,33400,33400,33300,803
|
|
20240221,111300,9138741900,33400,33300,33400,33150,3860
|
|
20240221,111200,9010449200,33350,33300,33350,33300,375
|
|
20240221,111100,8997958550,33300,33350,33400,33300,332
|
|
20240221,111000,8986898000,33400,33300,33400,33250,1071
|
|
20240221,110900,8951241000,33300,33400,33400,33300,2865
|
|
20240221,110800,8855744350,33400,33350,33400,33350,914
|
|
20240221,110700,8825229700,33400,33400,33400,33350,445
|
|
20240221,110600,8810366750,33400,33400,33450,33350,718
|
|
20240221,110500,8786379350,33400,33450,33450,33350,954
|
|
20240221,110400,8754523350,33450,33350,33450,33350,1520
|
|
20240221,110300,8703734000,33400,33250,33450,33250,3104
|
|
20240221,110200,8600113050,33400,33350,33400,33250,1010
|
|
20240221,110100,8566441100,33300,33300,33350,33300,442
|
|
20240221,110000,8551706200,33350,33300,33350,33300,449
|
|
20240221,105900,8536749900,33350,33350,33350,33300,474
|
|
20240221,105800,8520950050,33350,33350,33350,33300,561
|
|
20240221,105700,8502248350,33350,33250,33350,33150,1212
|
|
20240221,105600,8461930850,33250,33300,33300,33150,1990
|
|
20240221,105500,8395852700,33250,33250,33300,33200,1541
|
|
20240221,105400,8344622000,33250,33250,33300,33200,409
|
|
20240221,105300,8331021300,33250,33250,33300,33200,237
|
|
20240221,105200,8323143750,33250,33350,33350,33200,1732
|
|
20240221,105100,8265543500,33250,33350,33350,33250,400
|
|
20240221,105000,8252206900,33350,33300,33350,33250,1043
|
|
20240221,104900,8217466150,33350,33350,33400,33300,1317
|
|
20240221,104800,8173592750,33350,33350,33400,33300,642
|
|
20240221,104700,8152175800,33350,33300,33350,33300,847
|
|
20240221,104600,8123963250,33300,33350,33350,33300,606
|
|
20240221,104500,8103763400,33250,33400,33400,33250,2255
|
|
20240221,104400,8028584550,33400,33450,33450,33400,798
|
|
20240221,104300,8001918050,33400,33400,33450,33350,2471
|
|
20240221,104200,7919366500,33400,33500,33500,33400,1557
|
|
20240221,104100,7867304450,33500,33450,33500,33400,1237
|
|
20240221,104000,7825922500,33450,33500,33500,33450,1468
|
|
20240221,103900,7776795450,33500,33450,33500,33450,2159
|
|
20240221,103800,7704569400,33450,33400,33450,33300,2090
|
|
20240221,103700,7634726050,33300,33400,33400,33300,1818
|
|
20240221,103600,7574090300,33350,33250,33400,33250,912
|
|
20240221,103500,7543692200,33250,33250,33250,33200,1510
|
|
20240221,103400,7493509450,33300,33350,33350,33300,2346
|
|
20240221,103300,7415363200,33350,33350,33350,33300,326
|
|
20240221,103200,7404494300,33300,33350,33400,33300,1544
|
|
20240221,103100,7353067550,33350,33400,33400,33300,1585
|
|
20240221,103000,7300206800,33400,33450,33450,33400,914
|
|
20240221,102900,7269664000,33450,33350,33450,33350,1055
|
|
20240221,102800,7234434450,33350,33300,33400,33250,1793
|
|
20240221,102700,7174683050,33300,33300,33300,33250,1580
|
|
20240221,102600,7122081450,33250,33350,33350,33200,954
|
|
20240221,102500,7090324750,33350,33300,33350,33200,1633
|
|
20240221,102400,7035932000,33250,33300,33350,33250,3136
|
|
20240221,102300,6931531400,33300,33150,33300,33150,3538
|
|
20240221,102200,6813908050,33150,33100,33200,33100,703
|
|
20240221,102100,6790594250,33100,33050,33150,33000,2165
|
|
20240221,102000,6718986250,33000,32800,33000,32800,810
|
|
20240221,101900,6692287200,32950,32850,32950,32850,1372
|
|
20240221,101800,6647143200,32850,32900,32900,32800,1560
|
|
20240221,101700,6595865900,32900,32850,32900,32850,685
|
|
20240221,101600,6573334350,32850,32850,32900,32850,824
|
|
20240221,101500,6546257050,32850,32950,32950,32850,1270
|
|
20240221,101400,6504502350,32950,32850,32950,32850,449
|
|
20240221,101300,6489734700,32850,32750,32850,32750,1558
|
|
20240221,101200,6438606750,32700,32700,32750,32700,664
|
|
20240221,101100,6416893850,32700,32650,32750,32650,847
|
|
20240221,101000,6389199050,32650,32600,32650,32550,3276
|
|
20240221,100900,6282521150,32600,32600,32600,32550,859
|
|
20240221,100800,6254530000,32600,32650,32650,32600,519
|
|
20240221,100700,6237592750,32650,32550,32650,32550,476
|
|
20240221,100600,6222066550,32650,32550,32650,32500,274
|
|
20240221,100500,6213147200,32550,32600,32700,32550,1086
|
|
20240221,100400,6177752850,32550,32650,32650,32550,1436
|
|
20240221,100300,6130965350,32650,32650,32650,32650,430
|
|
20240221,100200,6116925850,32650,32600,32650,32600,870
|
|
20240221,100100,6088560800,32600,32600,32700,32600,443
|
|
20240221,100000,6074099250,32600,32550,32600,32500,1852
|
|
20240221,095900,6013814450,32550,32550,32600,32550,1949
|
|
20240221,095800,5950317100,32600,32600,32600,32550,640
|
|
20240221,095700,5929466200,32600,32700,32700,32600,659
|
|
20240221,095600,5907977650,32700,32750,32750,32550,453
|
|
20240221,095500,5893204800,32800,32750,32850,32750,1024
|
|
20240221,095400,5859616550,32750,32550,32750,32550,2189
|
|
20240221,095300,5788140250,32550,32600,32600,32550,1130
|
|
20240221,095200,5751357700,32600,32550,32600,32550,1324
|
|
20240221,095100,5708225150,32550,32600,32600,32550,737
|
|
20240221,095000,5684230900,32600,32600,32650,32600,1704
|
|
20240221,094900,5628680150,32600,32700,32700,32600,1600
|
|
20240221,094800,5576445150,32700,32750,32750,32700,1108
|
|
20240221,094700,5540195400,32800,32700,32800,32700,516
|
|
20240221,094600,5523296300,32750,32800,32800,32700,651
|
|
20240221,094500,5501976900,32800,32750,32800,32700,521
|
|
20240221,094400,5484909450,32650,32600,32700,32550,2407
|
|
20240221,094300,5406422700,32600,32600,32650,32600,675
|
|
20240221,094200,5384403900,32600,32650,32650,32550,1245
|
|
20240221,094100,5343796350,32600,32600,32650,32550,4061
|
|
20240221,094000,5211422950,32650,32700,32700,32650,1371
|
|
20240221,093900,5166658400,32650,32700,32750,32650,492
|
|
20240221,093800,5150571700,32750,32700,32750,32700,986
|
|
20240221,093700,5118318400,32700,32700,32750,32700,538
|
|
20240221,093600,5100718050,32700,32700,32750,32700,976
|
|
20240221,093500,5068798850,32650,32700,32700,32650,175
|
|
20240221,093400,5063083150,32700,32700,32700,32650,929
|
|
20240221,093300,5032739600,32700,32800,32800,32650,2971
|
|
20240221,093200,4935561650,32800,32750,32800,32700,1648
|
|
20240221,093100,4881573900,32750,32750,32750,32700,190
|
|
20240221,093000,4875355150,32750,32700,32800,32700,938
|
|
20240221,092900,4844640750,32750,32650,32750,32600,1227
|
|
20240221,092800,4804556100,32650,32600,32700,32600,235
|
|
20240221,092700,4796876850,32700,32550,32700,32550,1611
|
|
20240221,092600,4744396100,32500,32650,32750,32450,4993
|
|
20240221,092500,4581841600,32650,32650,32650,32450,2150
|
|
20240221,092400,4511862450,32700,32550,32700,32500,2250
|
|
20240221,092300,4438409700,32550,32600,32600,32400,13608
|
|
20240221,092200,3996003950,32600,32650,32700,32600,3524
|
|
20240221,092100,3881095200,32600,32650,32650,32600,2323
|
|
20240221,092000,3805297200,32650,32800,32800,32650,8479
|
|
20240221,091900,3527978950,32800,32800,32800,32750,1021
|
|
20240221,091800,3494504250,32800,32800,32850,32750,1841
|
|
20240221,091700,3434135650,32750,32850,32900,32750,8911
|
|
20240221,091600,3141735950,32900,32950,32950,32850,1323
|
|
20240221,091500,3098201350,32950,32950,33000,32900,6938
|
|
20240221,091400,2869787050,33000,33000,33050,32950,1641
|
|
20240221,091300,2815641600,33000,32950,33100,32950,898
|
|
20240221,091200,2786000900,33000,33000,33000,32900,5236
|
|
20240221,091100,2613552950,33000,33050,33050,32950,5994
|
|
20240221,091000,2415798600,33050,33050,33100,33000,3115
|
|
20240221,090900,2312905050,33000,33100,33150,33000,4096
|
|
20240221,090800,2177468450,33150,33150,33200,33050,1830
|
|
20240221,090700,2116838700,33100,33100,33100,32950,3899
|
|
20240221,090600,1988155200,33100,33100,33200,32900,10496
|
|
20240221,090500,1641671750,33200,33350,33350,33050,3067
|
|
20240221,090400,1539930650,33300,33100,33400,33000,3546
|
|
20240221,090300,1422278900,33000,33200,33200,32900,11026
|
|
20240221,090200,1057924900,33150,33450,33500,33150,8305
|
|
20240221,090100,781859650,33400,33400,33700,33250,6251
|
|
20240221,090000,572481500,33400,33400,33450,33200,15562
|