670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200700,1938965350,21550,21550,21550,21550,728
|
|
20240221,200600,1938965350,21550,21550,21550,21550,0
|
|
20240221,200500,1938965350,21550,21550,21550,21550,0
|
|
20240221,200400,1938965350,21550,21550,21550,21550,0
|
|
20240221,200300,1938965350,21550,21550,21550,21550,0
|
|
20240221,200200,1938965350,21550,21550,21550,21550,0
|
|
20240221,200100,1938965350,21550,21550,21550,21550,0
|
|
20240221,200000,1938965350,21550,21550,21550,21550,0
|
|
20240221,195900,1938965350,21550,21550,21550,21550,0
|
|
20240221,195800,1938965350,21550,21550,21550,21550,0
|
|
20240221,195700,1938965350,21550,21550,21550,21550,0
|
|
20240221,195600,1938965350,21550,21550,21550,21550,0
|
|
20240221,195500,1938965350,21550,21550,21550,21550,0
|
|
20240221,195400,1938965350,21550,21550,21550,21550,0
|
|
20240221,195300,1938965350,21550,21550,21550,21550,0
|
|
20240221,195200,1938965350,21550,21550,21550,21550,0
|
|
20240221,195100,1938965350,21550,21550,21550,21550,0
|
|
20240221,195000,1938965350,21550,21550,21550,21550,0
|
|
20240221,194900,1938965350,21550,21550,21550,21550,0
|
|
20240221,194800,1938965350,21550,21550,21550,21550,0
|
|
20240221,194700,1938965350,21550,21550,21550,21550,0
|
|
20240221,194600,1938965350,21550,21550,21550,21550,0
|
|
20240221,194500,1938965350,21550,21550,21550,21550,0
|
|
20240221,194400,1938965350,21550,21550,21550,21550,0
|
|
20240221,194300,1938965350,21550,21550,21550,21550,0
|
|
20240221,194200,1938965350,21550,21550,21550,21550,0
|
|
20240221,194100,1938965350,21550,21550,21550,21550,0
|
|
20240221,194000,1938965350,21550,21550,21550,21550,0
|
|
20240221,193900,1938965350,21550,21550,21550,21550,0
|
|
20240221,193800,1938965350,21550,21550,21550,21550,0
|
|
20240221,193700,1938965350,21550,21550,21550,21550,728
|
|
20240221,193600,1938965350,21550,21550,21550,21550,0
|
|
20240221,193500,1938965350,21550,21550,21550,21550,0
|
|
20240221,193400,1938965350,21550,21550,21550,21550,0
|
|
20240221,193300,1938965350,21550,21550,21550,21550,0
|
|
20240221,193200,1938965350,21550,21550,21550,21550,0
|
|
20240221,193100,1938965350,21550,21550,21550,21550,0
|
|
20240221,193000,1938965350,21550,21550,21550,21550,0
|
|
20240221,192900,1938965350,21550,21550,21550,21550,0
|
|
20240221,192800,1938965350,21550,21550,21550,21550,0
|
|
20240221,192700,1938965350,21550,21550,21550,21550,0
|
|
20240221,192600,1938965350,21550,21550,21550,21550,0
|
|
20240221,192500,1938965350,21550,21550,21550,21550,0
|
|
20240221,192400,1938965350,21550,21550,21550,21550,0
|
|
20240221,192300,1938965350,21550,21550,21550,21550,0
|
|
20240221,192200,1938965350,21550,21550,21550,21550,0
|
|
20240221,192100,1938965350,21550,21550,21550,21550,0
|
|
20240221,192000,1938965350,21550,21550,21550,21550,0
|
|
20240221,191900,1938965350,21550,21550,21550,21550,0
|
|
20240221,191800,1938965350,21550,21550,21550,21550,0
|
|
20240221,191700,1938965350,21550,21550,21550,21550,0
|
|
20240221,191600,1938965350,21550,21550,21550,21550,0
|
|
20240221,191500,1938965350,21550,21550,21550,21550,0
|
|
20240221,191400,1938965350,21550,21550,21550,21550,0
|
|
20240221,191300,1938965350,21550,21550,21550,21550,0
|
|
20240221,191200,1938965350,21550,21550,21550,21550,0
|
|
20240221,191100,1938965350,21550,21550,21550,21550,0
|
|
20240221,191000,1938965350,21550,21550,21550,21550,0
|
|
20240221,190900,1938965350,21550,21550,21550,21550,0
|
|
20240221,190800,1938965350,21550,21550,21550,21550,0
|
|
20240221,190700,1938965350,21550,21550,21550,21550,728
|
|
20240221,190600,1938965350,21550,21550,21550,21550,0
|
|
20240221,190500,1938965350,21550,21550,21550,21550,0
|
|
20240221,190400,1938965350,21550,21550,21550,21550,0
|
|
20240221,190300,1938965350,21550,21550,21550,21550,0
|
|
20240221,190200,1938965350,21550,21550,21550,21550,0
|
|
20240221,190100,1938965350,21550,21550,21550,21550,0
|
|
20240221,190000,1938965350,21550,21550,21550,21550,0
|
|
20240221,185900,1938965350,21550,21550,21550,21550,0
|
|
20240221,185800,1938965350,21550,21550,21550,21550,0
|
|
20240221,185700,1938965350,21550,21550,21550,21550,0
|
|
20240221,185600,1938965350,21550,21550,21550,21550,0
|
|
20240221,185500,1938965350,21550,21550,21550,21550,0
|
|
20240221,185400,1938965350,21550,21550,21550,21550,0
|
|
20240221,185300,1938965350,21550,21550,21550,21550,0
|
|
20240221,185200,1938965350,21550,21550,21550,21550,0
|
|
20240221,185100,1938965350,21550,21550,21550,21550,0
|
|
20240221,185000,1938965350,21550,21550,21550,21550,0
|
|
20240221,184900,1938965350,21550,21550,21550,21550,0
|
|
20240221,184800,1938965350,21550,21550,21550,21550,0
|
|
20240221,184700,1938965350,21550,21550,21550,21550,0
|
|
20240221,184600,1938965350,21550,21550,21550,21550,0
|
|
20240221,184500,1938965350,21550,21550,21550,21550,0
|
|
20240221,184400,1938965350,21550,21550,21550,21550,0
|
|
20240221,184300,1938965350,21550,21550,21550,21550,0
|
|
20240221,184200,1938965350,21550,21550,21550,21550,0
|
|
20240221,184100,1938965350,21550,21550,21550,21550,0
|
|
20240221,184000,1938965350,21550,21550,21550,21550,0
|
|
20240221,183900,1938965350,21550,21550,21550,21550,0
|
|
20240221,183800,1938965350,21550,21550,21550,21550,0
|
|
20240221,183700,1938965350,21550,21550,21550,21550,728
|
|
20240221,183600,1938965350,21550,21550,21550,21550,0
|
|
20240221,183500,1938965350,21550,21550,21550,21550,0
|
|
20240221,183400,1938965350,21550,21550,21550,21550,0
|
|
20240221,183300,1938965350,21550,21550,21550,21550,0
|
|
20240221,183200,1938965350,21550,21550,21550,21550,0
|
|
20240221,183100,1938965350,21550,21550,21550,21550,0
|
|
20240221,183000,1938965350,21550,21550,21550,21550,0
|
|
20240221,182900,1938965350,21550,21550,21550,21550,0
|
|
20240221,182800,1938965350,21550,21550,21550,21550,0
|
|
20240221,182700,1938965350,21550,21550,21550,21550,0
|
|
20240221,182600,1938965350,21550,21550,21550,21550,0
|
|
20240221,182500,1938965350,21550,21550,21550,21550,0
|
|
20240221,182400,1938965350,21550,21550,21550,21550,0
|
|
20240221,182300,1938965350,21550,21550,21550,21550,0
|
|
20240221,182200,1938965350,21550,21550,21550,21550,0
|
|
20240221,182100,1938965350,21550,21550,21550,21550,0
|
|
20240221,182000,1938965350,21550,21550,21550,21550,0
|
|
20240221,181900,1938965350,21550,21550,21550,21550,0
|
|
20240221,181800,1938965350,21550,21550,21550,21550,0
|
|
20240221,181700,1938965350,21550,21550,21550,21550,0
|
|
20240221,181600,1938965350,21550,21550,21550,21550,0
|
|
20240221,181500,1938965350,21550,21550,21550,21550,0
|
|
20240221,181400,1938965350,21550,21550,21550,21550,0
|
|
20240221,181300,1938965350,21550,21550,21550,21550,0
|
|
20240221,181200,1938965350,21550,21550,21550,21550,0
|
|
20240221,181100,1938965350,21550,21550,21550,21550,0
|
|
20240221,181000,1938965350,21550,21550,21550,21550,0
|
|
20240221,180900,1938965350,21550,21550,21550,21550,0
|
|
20240221,180800,1938965350,21550,21550,21550,21550,0
|
|
20240221,180700,1938965350,21550,21550,21550,21550,728
|
|
20240221,180600,1938965350,21550,21550,21550,21550,0
|
|
20240221,180500,1938965350,21550,21550,21550,21550,0
|
|
20240221,180400,1938965350,21550,21550,21550,21550,0
|
|
20240221,180300,1938965350,21550,21550,21550,21550,0
|
|
20240221,180200,1938965350,21550,21550,21550,21550,0
|
|
20240221,180100,1938965350,21550,21550,21550,21550,0
|
|
20240221,180000,1938965350,21550,21550,21550,21550,0
|
|
20240221,175900,1938965350,21550,21550,21550,21550,0
|
|
20240221,175800,1938965350,21550,21550,21550,21550,0
|
|
20240221,175700,1938965350,21550,21550,21550,21550,0
|
|
20240221,175600,1938965350,21550,21550,21550,21550,0
|
|
20240221,175500,1938965350,21550,21550,21550,21550,0
|
|
20240221,175400,1938965350,21550,21550,21550,21550,0
|
|
20240221,175300,1938965350,21550,21550,21550,21550,0
|
|
20240221,175200,1938965350,21550,21550,21550,21550,0
|
|
20240221,175100,1938965350,21550,21550,21550,21550,0
|
|
20240221,175000,1938965350,21550,21550,21550,21550,0
|
|
20240221,174900,1938965350,21550,21550,21550,21550,0
|
|
20240221,174800,1938965350,21550,21550,21550,21550,0
|
|
20240221,174700,1938965350,21550,21550,21550,21550,0
|
|
20240221,174600,1938965350,21550,21550,21550,21550,0
|
|
20240221,174500,1938965350,21550,21550,21550,21550,0
|
|
20240221,174400,1938965350,21550,21550,21550,21550,0
|
|
20240221,174300,1938965350,21550,21550,21550,21550,0
|
|
20240221,174200,1938965350,21550,21550,21550,21550,0
|
|
20240221,174100,1938965350,21550,21550,21550,21550,0
|
|
20240221,174000,1938965350,21550,21550,21550,21550,0
|
|
20240221,173900,1938965350,21550,21550,21550,21550,0
|
|
20240221,173800,1938965350,21550,21550,21550,21550,0
|
|
20240221,173700,1938965350,21550,21550,21550,21550,728
|
|
20240221,173600,1938965350,21550,21550,21550,21550,0
|
|
20240221,173500,1938965350,21550,21550,21550,21550,0
|
|
20240221,173400,1938965350,21550,21550,21550,21550,0
|
|
20240221,173300,1938965350,21550,21550,21550,21550,0
|
|
20240221,173200,1938965350,21550,21550,21550,21550,0
|
|
20240221,173100,1938965350,21550,21550,21550,21550,0
|
|
20240221,173000,1938965350,21550,21550,21550,21550,0
|
|
20240221,172900,1938965350,21550,21550,21550,21550,0
|
|
20240221,172800,1938965350,21550,21550,21550,21550,0
|
|
20240221,172700,1938965350,21550,21550,21550,21550,0
|
|
20240221,172600,1938965350,21550,21550,21550,21550,0
|
|
20240221,172500,1938965350,21550,21550,21550,21550,0
|
|
20240221,172400,1938965350,21550,21550,21550,21550,0
|
|
20240221,172300,1938965350,21550,21550,21550,21550,0
|
|
20240221,172200,1938965350,21550,21550,21550,21550,0
|
|
20240221,172100,1938965350,21550,21550,21550,21550,0
|
|
20240221,172000,1938965350,21550,21550,21550,21550,0
|
|
20240221,171900,1938965350,21550,21550,21550,21550,0
|
|
20240221,171800,1938965350,21550,21550,21550,21550,0
|
|
20240221,171700,1938965350,21550,21550,21550,21550,0
|
|
20240221,171600,1938965350,21550,21550,21550,21550,0
|
|
20240221,171500,1938965350,21550,21550,21550,21550,0
|
|
20240221,171400,1938965350,21550,21550,21550,21550,0
|
|
20240221,171300,1938965350,21550,21550,21550,21550,0
|
|
20240221,171200,1938965350,21550,21550,21550,21550,0
|
|
20240221,171100,1938965350,21550,21550,21550,21550,0
|
|
20240221,171000,1938965350,21550,21550,21550,21550,0
|
|
20240221,170900,1938965350,21550,21550,21550,21550,0
|
|
20240221,170800,1938965350,21550,21550,21550,21550,0
|
|
20240221,170700,1938965350,21550,21550,21550,21550,728
|
|
20240221,170600,1938965350,21550,21550,21550,21550,0
|
|
20240221,170500,1938965350,21550,21550,21550,21550,0
|
|
20240221,170400,1938965350,21550,21550,21550,21550,0
|
|
20240221,170300,1938965350,21550,21550,21550,21550,0
|
|
20240221,170200,1938965350,21550,21550,21550,21550,0
|
|
20240221,170100,1938965350,21550,21550,21550,21550,0
|
|
20240221,170000,1938965350,21550,21550,21550,21550,0
|
|
20240221,165900,1938965350,21550,21550,21550,21550,0
|
|
20240221,165800,1938965350,21550,21550,21550,21550,0
|
|
20240221,165700,1938965350,21550,21550,21550,21550,0
|
|
20240221,165600,1938965350,21550,21550,21550,21550,0
|
|
20240221,165500,1938965350,21550,21550,21550,21550,0
|
|
20240221,165400,1938965350,21550,21550,21550,21550,0
|
|
20240221,165300,1938965350,21550,21550,21550,21550,0
|
|
20240221,165200,1938965350,21550,21550,21550,21550,0
|
|
20240221,165100,1938965350,21550,21550,21550,21550,0
|
|
20240221,165000,1938965350,21550,21550,21550,21550,0
|
|
20240221,164900,1938965350,21550,21550,21550,21550,0
|
|
20240221,164800,1938965350,21550,21550,21550,21550,0
|
|
20240221,164700,1938965350,21550,21550,21550,21550,0
|
|
20240221,164600,1938965350,21550,21550,21550,21550,0
|
|
20240221,164500,1938965350,21550,21550,21550,21550,0
|
|
20240221,164400,1938965350,21550,21550,21550,21550,0
|
|
20240221,164300,1938965350,21550,21550,21550,21550,0
|
|
20240221,164200,1938965350,21550,21550,21550,21550,0
|
|
20240221,164100,1938965350,21550,21550,21550,21550,0
|
|
20240221,164000,1938965350,21550,21550,21550,21550,0
|
|
20240221,163900,1938965350,21550,21550,21550,21550,0
|
|
20240221,163800,1938965350,21550,21550,21550,21550,0
|
|
20240221,163700,1938965350,21550,21550,21550,21550,728
|
|
20240221,163600,1938965350,21550,21550,21550,21550,0
|
|
20240221,163500,1938965350,21550,21550,21550,21550,0
|
|
20240221,163400,1938965350,21550,21550,21550,21550,0
|
|
20240221,163300,1938965350,21550,21550,21550,21550,0
|
|
20240221,163200,1938965350,21550,21550,21550,21550,0
|
|
20240221,163100,1938965350,21550,21550,21550,21550,0
|
|
20240221,163000,1938965350,21550,21550,21550,21550,0
|
|
20240221,162900,1938965350,21550,21550,21550,21550,0
|
|
20240221,162800,1938965350,21550,21550,21550,21550,0
|
|
20240221,162700,1938965350,21550,21550,21550,21550,0
|
|
20240221,162600,1938965350,21550,21550,21550,21550,0
|
|
20240221,162500,1938965350,21550,21550,21550,21550,0
|
|
20240221,162400,1938965350,21550,21550,21550,21550,0
|
|
20240221,162300,1938965350,21550,21550,21550,21550,0
|
|
20240221,162200,1938965350,21550,21550,21550,21550,0
|
|
20240221,162100,1938965350,21550,21550,21550,21550,0
|
|
20240221,162000,1938965350,21550,21550,21550,21550,0
|
|
20240221,161900,1938965350,21550,21550,21550,21550,0
|
|
20240221,161800,1938965350,21550,21550,21550,21550,0
|
|
20240221,161700,1938965350,21550,21550,21550,21550,0
|
|
20240221,161600,1938965350,21550,21550,21550,21550,0
|
|
20240221,161500,1938965350,21550,21550,21550,21550,0
|
|
20240221,161400,1938965350,21550,21550,21550,21550,0
|
|
20240221,161300,1938965350,21550,21550,21550,21550,0
|
|
20240221,161200,1938965350,21550,21550,21550,21550,0
|
|
20240221,161100,1938965350,21550,21550,21550,21550,0
|
|
20240221,161000,1938965350,21550,21550,21550,21550,0
|
|
20240221,160900,1938965350,21550,21550,21550,21550,0
|
|
20240221,160800,1938965350,21550,21550,21550,21550,0
|
|
20240221,160700,1938965350,21550,21550,21550,21550,728
|
|
20240221,160600,1938965350,21550,21550,21550,21550,0
|
|
20240221,160500,1938965350,21550,21550,21550,21550,0
|
|
20240221,160400,1938965350,21550,21550,21550,21550,0
|
|
20240221,160300,1938965350,21550,21550,21550,21550,0
|
|
20240221,160200,1938965350,21550,21550,21550,21550,0
|
|
20240221,160100,1938965350,21550,21550,21550,21550,0
|
|
20240221,160000,1938965350,21550,21550,21550,21550,0
|
|
20240221,155900,1938965350,21550,21550,21550,21550,0
|
|
20240221,155800,1938965350,21550,21550,21550,21550,0
|
|
20240221,155700,1938965350,21550,21550,21550,21550,0
|
|
20240221,155600,1938965350,21550,21550,21550,21550,0
|
|
20240221,155500,1938965350,21550,21550,21550,21550,0
|
|
20240221,155400,1938965350,21550,21550,21550,21550,0
|
|
20240221,155300,1938965350,21550,21550,21550,21550,0
|
|
20240221,155200,1938965350,21550,21550,21550,21550,0
|
|
20240221,155100,1938965350,21550,21550,21550,21550,0
|
|
20240221,155000,1938965350,21550,21550,21550,21550,0
|
|
20240221,154900,1938965350,21550,21550,21550,21550,0
|
|
20240221,154800,1938965350,21550,21550,21550,21550,0
|
|
20240221,154700,1938965350,21550,21550,21550,21550,0
|
|
20240221,154600,1938965350,21550,21550,21550,21550,0
|
|
20240221,154500,1938965350,21550,21550,21550,21550,0
|
|
20240221,154400,1938965350,21550,21550,21550,21550,0
|
|
20240221,154300,1938965350,21550,21550,21550,21550,0
|
|
20240221,154200,1938965350,21550,21550,21550,21550,0
|
|
20240221,154100,1938965350,21550,21550,21550,21550,0
|
|
20240221,154000,1938965350,21550,21550,21550,21550,0
|
|
20240221,153900,1938965350,21550,21550,21550,21550,0
|
|
20240221,153800,1938965350,21550,21550,21550,21550,0
|
|
20240221,153700,1938965350,21550,21550,21550,21550,728
|
|
20240221,153600,1938965350,21550,21550,21550,21550,0
|
|
20240221,153500,1938965350,21550,21550,21550,21550,0
|
|
20240221,153400,1938965350,21550,21550,21550,21550,0
|
|
20240221,153300,1938965350,21550,21550,21550,21550,0
|
|
20240221,153200,1938965350,21550,21550,21550,21550,0
|
|
20240221,153100,1938965350,21550,21550,21550,21550,0
|
|
20240221,153000,1938965350,21550,21550,21550,21550,728
|
|
20240221,152900,1923276950,21600,21600,21600,21600,0
|
|
20240221,152800,1923276950,21600,21600,21600,21600,0
|
|
20240221,152700,1923276950,21600,21600,21600,21600,0
|
|
20240221,152600,1923276950,21600,21600,21600,21600,0
|
|
20240221,152500,1923276950,21600,21600,21600,21600,0
|
|
20240221,152400,1923276950,21600,21600,21600,21600,0
|
|
20240221,152300,1923276950,21600,21600,21600,21600,0
|
|
20240221,152200,1923276950,21600,21600,21600,21600,0
|
|
20240221,152100,1923276950,21600,21600,21600,21600,0
|
|
20240221,152000,1923276950,21600,21600,21600,21600,0
|
|
20240221,151900,1923276950,21600,21600,21650,21600,311
|
|
20240221,151800,1916559300,21600,21600,21600,21600,2
|
|
20240221,151700,1916516100,21600,21600,21600,21600,4
|
|
20240221,151600,1916429700,21600,21600,21650,21600,9
|
|
20240221,151500,1916235150,21600,21600,21600,21600,1
|
|
20240221,151400,1916213550,21650,21650,21650,21650,6
|
|
20240221,151300,1916083650,21600,21600,21600,21600,0
|
|
20240221,151200,1916083650,21600,21600,21600,21600,1
|
|
20240221,151100,1916062050,21600,21600,21600,21600,0
|
|
20240221,151000,1916062050,21600,21600,21600,21600,1
|
|
20240221,150900,1916040450,21600,21600,21600,21600,0
|
|
20240221,150800,1916040450,21600,21600,21600,21600,1
|
|
20240221,150700,1916018850,21650,21650,21650,21650,64
|
|
20240221,150600,1914633250,21600,21600,21600,21600,8
|
|
20240221,150500,1914460450,21600,21600,21600,21600,5
|
|
20240221,150400,1914352450,21600,21600,21600,21600,1
|
|
20240221,150300,1914330850,21700,21700,21700,21700,1
|
|
20240221,150200,1914309150,21600,21600,21600,21600,0
|
|
20240221,150100,1914309150,21600,21600,21600,21600,22
|
|
20240221,150000,1913833950,21600,21700,21700,21600,2
|
|
20240221,145900,1913790650,21700,21650,21700,21650,86
|
|
20240221,145800,1911926150,21650,21650,21650,21650,38
|
|
20240221,145700,1911103450,21650,21600,21650,21600,241
|
|
20240221,145600,1905893200,21600,21600,21600,21600,20
|
|
20240221,145500,1905461200,21600,21600,21600,21600,0
|
|
20240221,145400,1905461200,21600,21650,21650,21600,5
|
|
20240221,145300,1905353100,21750,21700,21750,21700,54
|
|
20240221,145200,1904178850,21750,21650,21750,21650,295
|
|
20240221,145100,1897763550,21600,21600,21600,21600,25
|
|
20240221,145000,1897223550,21600,21600,21600,21600,1
|
|
20240221,144900,1897201950,21600,21600,21600,21600,7
|
|
20240221,144800,1897050750,21700,21650,21700,21650,154
|
|
20240221,144700,1893709450,21600,21600,21600,21600,1863
|
|
20240221,144600,1853468650,21600,21600,21600,21600,33
|
|
20240221,144500,1852755850,21600,21600,21600,21600,0
|
|
20240221,144400,1852755850,21600,21600,21600,21600,0
|
|
20240221,144300,1852755850,21600,21600,21600,21600,1
|
|
20240221,144200,1852734250,21700,21600,21700,21600,114
|
|
20240221,144100,1850265100,21600,21600,21600,21600,16
|
|
20240221,144000,1849919500,21650,21650,21650,21650,104
|
|
20240221,143900,1847667900,21600,21600,21600,21600,1
|
|
20240221,143800,1847646300,21600,21700,21700,21600,577
|
|
20240221,143700,1835178100,21650,21650,21650,21650,41
|
|
20240221,143600,1834290450,21650,21700,21700,21650,75
|
|
20240221,143500,1832664000,21650,21650,21650,21650,1
|
|
20240221,143400,1832642350,21650,21700,21700,21650,7
|
|
20240221,143300,1832490700,21700,21700,21700,21700,26
|
|
20240221,143200,1831926500,21650,21650,21700,21650,160
|
|
20240221,143100,1828462250,21650,21650,21650,21650,2
|
|
20240221,143000,1828418950,21750,21650,21750,21650,70
|
|
20240221,142900,1826898300,21650,21650,21650,21650,8
|
|
20240221,142800,1826725100,21650,21700,21700,21650,31
|
|
20240221,142700,1826052800,21650,21750,21750,21650,480
|
|
20240221,142600,1815635300,21750,21750,21750,21750,130
|
|
20240221,142500,1812807800,21750,21750,21750,21750,61
|
|
20240221,142400,1811481050,21800,21750,21800,21750,105
|
|
20240221,142300,1809194550,21750,21750,21750,21750,15
|
|
20240221,142200,1808868300,21750,21750,21750,21750,2
|
|
20240221,142100,1808824800,21750,21750,21750,21700,29
|
|
20240221,142000,1808194100,21750,21750,21750,21750,11
|
|
20240221,141900,1807954850,21800,21800,21800,21800,0
|
|
20240221,141800,1807954850,21800,21700,21800,21700,64
|
|
20240221,141700,1806560850,21700,21700,21700,21700,1
|
|
20240221,141600,1806539150,21750,21750,21750,21750,0
|
|
20240221,141500,1806539150,21750,21700,21750,21700,89
|
|
20240221,141400,1804604150,21700,21700,21700,21600,1950
|
|
20240221,141300,1762329700,21700,21750,21750,21700,6
|
|
20240221,141200,1762199250,21800,21800,21800,21700,162
|
|
20240221,141100,1758668650,21800,21800,21800,21800,4
|
|
20240221,141000,1758581450,21800,21700,21800,21700,106
|
|
20240221,140900,1756280750,21700,21700,21700,21700,10
|
|
20240221,140800,1756063750,21800,21800,21800,21800,0
|
|
20240221,140700,1756063750,21800,21800,21800,21800,444
|
|
20240221,140600,1746384550,21750,21750,21800,21750,70
|
|
20240221,140500,1744859350,21750,21750,21750,21750,0
|
|
20240221,140400,1744859350,21750,21750,21750,21750,95
|
|
20240221,140300,1742793100,21750,21750,21750,21750,0
|
|
20240221,140200,1742793100,21750,21700,21750,21650,506
|
|
20240221,140100,1731820000,21750,21750,21750,21750,19
|
|
20240221,140000,1731406750,21800,21700,21800,21700,161
|
|
20240221,135900,1727902550,21700,21700,21700,21700,0
|
|
20240221,135800,1727902550,21700,21700,21700,21700,14
|
|
20240221,135700,1727598750,21750,21750,21750,21750,289
|
|
20240221,135600,1721313000,21750,21750,21750,21750,5
|
|
20240221,135500,1721204250,21750,21800,21800,21750,64
|
|
20240221,135400,1719809550,21750,21750,21750,21750,5
|
|
20240221,135300,1719700800,21750,21750,21750,21750,0
|
|
20240221,135200,1719700800,21750,21750,21750,21750,16
|
|
20240221,135100,1719352800,21800,21800,21800,21800,37
|
|
20240221,135000,1718546200,21750,21750,21750,21750,0
|
|
20240221,134900,1718546200,21750,21800,21850,21750,64
|
|
20240221,134800,1717150550,21750,21750,21750,21750,6
|
|
20240221,134700,1717020050,21750,21750,21800,21750,29
|
|
20240221,134600,1716388200,21750,21750,21750,21750,40
|
|
20240221,134500,1715518200,21750,21750,21750,21750,17
|
|
20240221,134400,1715148450,21750,21750,21750,21750,21
|
|
20240221,134300,1714691700,21750,21750,21850,21750,79
|
|
20240221,134200,1712967950,21750,21750,21750,21750,0
|
|
20240221,134100,1712967950,21750,21750,21750,21750,35
|
|
20240221,134000,1712206700,21750,21700,21800,21700,90
|
|
20240221,133900,1710246500,21700,21700,21700,21700,6
|
|
20240221,133800,1710116300,21800,21700,21800,21700,11
|
|
20240221,133700,1709877500,21800,21750,21800,21700,395
|
|
20240221,133600,1701292600,21750,21800,21800,21750,62
|
|
20240221,133500,1699941400,21800,21800,21800,21800,40
|
|
20240221,133400,1699069400,21850,21850,21850,21850,92
|
|
20240221,133300,1697059200,21850,21850,21850,21850,15
|
|
20240221,133200,1696731450,21850,21850,21850,21850,13
|
|
20240221,133100,1696447400,21950,21900,21950,21900,54
|
|
20240221,133000,1695262700,21850,21850,21850,21850,0
|
|
20240221,132900,1695262700,21850,21900,21900,21850,26
|
|
20240221,132800,1694694050,21950,21950,21950,21950,0
|
|
20240221,132700,1694694050,21950,21950,21950,21950,100
|
|
20240221,132600,1692499050,21850,21900,21950,21850,815
|
|
20240221,132500,1674611050,21950,21850,21950,21850,62
|
|
20240221,132400,1673252900,21800,21800,21800,21800,4
|
|
20240221,132300,1673165700,21850,21850,21850,21850,51
|
|
20240221,132200,1672051350,21850,21800,21850,21800,6
|
|
20240221,132100,1671920500,21800,21800,21800,21800,0
|
|
20240221,132000,1671920500,21800,21800,21800,21800,11
|
|
20240221,131900,1671680700,21800,21800,21900,21800,55
|
|
20240221,131800,1670478650,21850,21800,21850,21800,5
|
|
20240221,131700,1670369550,21750,21750,21750,21750,10
|
|
20240221,131600,1670152050,21750,21800,21800,21750,6
|
|
20240221,131500,1670021500,21750,21750,21750,21750,0
|
|
20240221,131400,1670021500,21750,21750,21750,21750,10
|
|
20240221,131300,1669804000,21850,21750,21850,21750,55
|
|
20240221,131200,1668602600,21700,21700,21700,21700,10
|
|
20240221,131100,1668385600,21700,21700,21700,21700,0
|
|
20240221,131000,1668385600,21700,21800,21850,21700,8
|
|
20240221,130900,1668211450,21850,21700,21850,21700,18
|
|
20240221,130800,1667820050,21850,21850,21850,21850,0
|
|
20240221,130700,1667820050,21850,21800,21850,21650,513
|
|
20240221,130600,1656674450,21750,21700,21750,21700,19
|
|
20240221,130500,1656261700,21700,21700,21700,21700,30
|
|
20240221,130400,1655610700,21700,21700,21700,21700,8
|
|
20240221,130300,1655437100,21650,21650,21650,21650,10
|
|
20240221,130200,1655220600,21850,21700,21850,21700,56
|
|
20240221,130100,1653998600,21700,21700,21700,21700,2
|
|
20240221,130000,1653955200,21700,21750,21750,21700,64
|
|
20240221,125900,1652566350,21800,21800,21800,21800,0
|
|
20240221,125800,1652566350,21800,21800,21800,21800,1
|
|
20240221,125700,1652544550,21650,21650,21650,21650,16
|
|
20240221,125600,1652198150,21850,21750,21850,21750,54
|
|
20240221,125500,1651020000,21650,21700,21700,21650,154
|
|
20240221,125400,1647685150,21650,21750,21750,21650,514
|
|
20240221,125300,1636526350,21750,21750,21750,21750,5
|
|
20240221,125200,1636417600,21750,21750,21750,21750,0
|
|
20240221,125100,1636417600,21750,21750,21750,21750,25
|
|
20240221,125000,1635873850,21800,21800,21800,21800,350
|
|
20240221,124900,1628243850,21750,21750,21750,21750,9
|
|
20240221,124800,1628048100,21750,21750,21750,21750,20
|
|
20240221,124700,1627613100,21750,21750,21750,21750,305
|
|
20240221,124600,1620979350,21750,21750,21750,21750,37
|
|
20240221,124500,1620174600,21850,21850,21850,21850,0
|
|
20240221,124400,1620174600,21850,21750,21850,21750,95
|
|
20240221,124300,1618103250,21750,21800,21800,21750,219
|
|
20240221,124200,1613329300,21800,21800,21800,21800,43
|
|
20240221,124100,1612391900,21800,21800,21800,21800,107
|
|
20240221,124000,1610059300,21800,21900,21900,21800,509
|
|
20240221,123900,1598962300,21950,21950,21950,21950,0
|
|
20240221,123800,1598962300,21950,21850,21950,21850,59
|
|
20240221,123700,1597667900,21850,21850,21850,21850,510
|
|
20240221,123600,1586524400,21900,21900,21900,21900,1
|
|
20240221,123500,1586502500,21900,21900,21900,21900,0
|
|
20240221,123400,1586502500,21900,21900,21900,21900,25
|
|
20240221,123300,1585955000,21900,21900,21900,21900,10
|
|
20240221,123200,1585736000,21950,21900,21950,21900,68
|
|
20240221,123100,1584244100,21900,21900,21900,21900,22
|
|
20240221,123000,1583762300,21900,21900,21900,21900,7
|
|
20240221,122900,1583609000,21900,21900,21900,21900,0
|
|
20240221,122800,1583609000,21900,21900,21900,21900,15
|
|
20240221,122700,1583280500,21900,21900,21900,21900,0
|
|
20240221,122600,1583280500,21900,21900,21900,21850,967
|
|
20240221,122500,1562103400,21850,21900,21900,21850,198
|
|
20240221,122400,1557767700,21900,21900,21900,21900,58
|
|
20240221,122300,1556497500,21900,21900,21900,21900,26
|
|
20240221,122200,1555928100,21900,21900,21900,21900,17
|
|
20240221,122100,1555555800,21900,21900,21900,21900,41
|
|
20240221,122000,1554657900,21900,21850,21900,21850,128
|
|
20240221,121900,1551856500,21850,21850,21900,21850,276
|
|
20240221,121800,1545819900,21900,21900,21900,21900,51
|
|
20240221,121700,1544703000,21900,21950,22000,21900,109
|
|
20240221,121600,1542311750,22050,22000,22050,21950,406
|
|
20240221,121500,1533377650,22000,22000,22000,22000,131
|
|
20240221,121400,1530495650,22000,22000,22000,21950,113
|
|
20240221,121300,1528010200,22000,22000,22050,22000,565
|
|
20240221,121200,1515575200,22000,22050,22050,22000,20
|
|
20240221,121100,1515134800,22100,22050,22100,22050,11
|
|
20240221,121000,1514892200,22050,22050,22050,22050,9
|
|
20240221,120900,1514693750,22150,22150,22150,22150,0
|
|
20240221,120800,1514693750,22150,22050,22150,22000,244
|
|
20240221,120700,1509310800,22050,22050,22050,22050,3
|
|
20240221,120600,1509244650,22050,22050,22050,22050,1
|
|
20240221,120500,1509222600,22050,22050,22050,22050,1
|
|
20240221,120400,1509200550,22050,22050,22050,22050,9
|
|
20240221,120300,1509002100,22200,22200,22200,22200,57
|
|
20240221,120200,1507736700,22200,22200,22200,22200,0
|
|
20240221,120100,1507736700,22200,22150,22200,22150,10
|
|
20240221,120000,1507514750,22200,22050,22200,22050,15
|
|
20240221,115900,1507182800,22050,22100,22100,22050,54
|
|
20240221,115800,1505989450,22100,22100,22100,22100,423
|
|
20240221,115700,1496641150,22100,22150,22200,22100,230
|
|
20240221,115600,1491555400,22100,22100,22100,22100,0
|
|
20240221,115500,1491555400,22100,22100,22100,22100,250
|
|
20240221,115400,1486030400,22050,22050,22050,22050,20
|
|
20240221,115300,1485589400,22050,22100,22100,22050,120
|
|
20240221,115200,1482938450,22200,22200,22200,22200,25
|
|
20240221,115100,1482383450,22200,22200,22250,22200,1899
|
|
20240221,115000,1440222950,22200,22200,22200,22200,54
|
|
20240221,114900,1439024150,22250,22200,22250,22200,44
|
|
20240221,114800,1438047300,22200,22200,22200,22200,511
|
|
20240221,114700,1426703100,22150,22050,22150,22050,549
|
|
20240221,114600,1414542850,22050,22150,22150,22050,915
|
|
20240221,114500,1394327100,22100,22000,22100,22000,108
|
|
20240221,114400,1391941800,22050,22150,22150,22050,125
|
|
20240221,114300,1389180550,22150,22100,22150,22100,544
|
|
20240221,114200,1377157200,22100,22100,22100,22100,662
|
|
20240221,114100,1362527000,22100,22000,22100,22000,616
|
|
20240221,114000,1348923500,22050,22100,22100,22050,1613
|
|
20240221,113900,1313356150,22100,22150,22150,22100,83
|
|
20240221,113800,1311517800,22150,22200,22200,22150,3022
|
|
20240221,113700,1244443400,22150,22050,22150,22050,1124
|
|
20240221,113600,1219563600,22050,22100,22100,22050,110
|
|
20240221,113500,1217132650,22100,22050,22100,22050,32
|
|
20240221,113400,1216426050,22050,22050,22050,22050,5
|
|
20240221,113300,1216315800,22050,22100,22100,22050,94
|
|
20240221,113200,1214238450,22050,22050,22100,22050,2221
|
|
20240221,113100,1165198400,22000,21900,22000,21900,2073
|
|
20240221,113000,1119593300,21900,21900,21900,21900,154
|
|
20240221,112900,1116220700,21900,21900,21900,21900,4
|
|
20240221,112800,1116133100,21900,21950,21950,21900,1314
|
|
20240221,112700,1087329900,21950,21950,22000,21950,283
|
|
20240221,112600,1081115350,21950,21950,21950,21950,12
|
|
20240221,112500,1080851950,21950,22000,22000,21950,247
|
|
20240221,112400,1075418300,22000,22000,22000,22000,0
|
|
20240221,112300,1075418300,22000,22000,22000,22000,0
|
|
20240221,112200,1075418300,22000,22000,22000,22000,1071
|
|
20240221,112100,1051856300,22050,22050,22050,22050,54
|
|
20240221,112000,1050665600,22050,22000,22050,22000,811
|
|
20240221,111900,1032810450,22000,22000,22050,22000,1137
|
|
20240221,111800,1007795500,21950,21950,22000,21950,774
|
|
20240221,111700,990783200,21900,21950,21950,21900,332
|
|
20240221,111600,983498800,21900,22000,22000,21900,1617
|
|
20240221,111500,947987050,22050,21950,22050,21950,69
|
|
20240221,111400,946467100,21950,21950,22050,21950,4838
|
|
20240221,111300,839922500,21950,21900,21950,21900,1823
|
|
20240221,111200,799918000,21900,21950,21950,21900,236
|
|
20240221,111100,794747550,21900,21850,21900,21800,3419
|
|
20240221,111000,719953400,21850,21850,21850,21800,345
|
|
20240221,110900,712417700,21850,21750,21850,21750,1377
|
|
20240221,110800,682335350,21750,21750,21750,21750,8
|
|
20240221,110700,682161350,21800,21800,21800,21800,500
|
|
20240221,110600,671261350,21800,21800,21800,21800,0
|
|
20240221,110500,671261350,21800,21800,21800,21800,0
|
|
20240221,110400,671261350,21800,21850,21850,21800,1372
|
|
20240221,110300,641349050,21850,21850,21850,21850,203
|
|
20240221,110200,636913500,21850,21800,21850,21800,11
|
|
20240221,110100,636673200,21850,21650,21850,21650,2917
|
|
20240221,110000,573271550,21600,21600,21600,21600,3
|
|
20240221,105900,573206750,21600,21650,21650,21600,65
|
|
20240221,105800,571802600,21650,21650,21650,21650,55
|
|
20240221,105700,570611850,21600,21600,21600,21600,0
|
|
20240221,105600,570611850,21600,21600,21600,21600,18
|
|
20240221,105500,570223050,21600,21600,21600,21600,8
|
|
20240221,105400,570050250,21600,21600,21600,21600,40
|
|
20240221,105300,569186250,21650,21650,21650,21650,10
|
|
20240221,105200,568969750,21650,21650,21650,21650,224
|
|
20240221,105100,564120150,21600,21650,21650,21600,108
|
|
20240221,105000,561782350,21650,21650,21650,21650,0
|
|
20240221,104900,561782350,21650,21650,21650,21650,8
|
|
20240221,104800,561609150,21550,21550,21550,21550,50
|
|
20240221,104700,560531650,21650,21650,21650,21650,1
|
|
20240221,104600,560510000,21650,21650,21650,21650,54
|
|
20240221,104500,559340900,21650,21650,21650,21650,0
|
|
20240221,104400,559340900,21650,21650,21650,21650,0
|
|
20240221,104300,559340900,21650,21600,21650,21500,52
|
|
20240221,104200,558222250,21550,21600,21600,21550,178
|
|
20240221,104100,554383500,21600,21700,21700,21600,119
|
|
20240221,104000,551811900,21700,21650,21700,21650,54
|
|
20240221,103900,550640950,21650,21650,21650,21650,50
|
|
20240221,103800,549558450,21650,21650,21650,21650,0
|
|
20240221,103700,549558450,21650,21650,21650,21650,20
|
|
20240221,103600,549125450,21650,21600,21650,21600,2
|
|
20240221,103500,549082200,21650,21650,21650,21650,0
|
|
20240221,103400,549082200,21650,21600,21650,21600,64
|
|
20240221,103300,547697100,21650,21650,21650,21650,50
|
|
20240221,103200,546614600,21650,21650,21650,21650,52
|
|
20240221,103100,545488800,21650,21650,21650,21650,0
|
|
20240221,103000,545488800,21650,21650,21650,21650,20
|
|
20240221,102900,545055800,21700,21700,21750,21700,480
|
|
20240221,102800,534620100,21750,21700,21750,21700,65
|
|
20240221,102700,533206800,21700,21700,21700,21700,16
|
|
20240221,102600,532859600,21700,21650,21750,21650,240
|
|
20240221,102500,527644650,21650,21650,21650,21650,0
|
|
20240221,102400,527644650,21650,21700,21700,21650,38
|
|
20240221,102300,526821900,21750,21750,21750,21750,0
|
|
20240221,102200,526821900,21750,21650,21750,21650,283
|
|
20240221,102100,520675300,21650,21600,21650,21600,29
|
|
20240221,102000,520047700,21600,21600,21600,21600,0
|
|
20240221,101900,520047700,21600,21550,21600,21550,158
|
|
20240221,101800,516641450,21550,21550,21550,21550,41
|
|
20240221,101700,515757900,21600,21650,21650,21600,56
|
|
20240221,101600,514545600,21600,21650,21700,21600,38
|
|
20240221,101500,513723600,21600,21700,21700,21600,776
|
|
20240221,101400,496887100,21700,21700,21750,21700,73
|
|
20240221,101300,495301250,21700,21700,21700,21700,36
|
|
20240221,101200,494520050,21700,21700,21800,21700,164
|
|
20240221,101100,490951150,21700,21750,21750,21700,110
|
|
20240221,101000,488560850,21700,21700,21750,21700,824
|
|
20240221,100900,470641500,21700,21700,21750,21700,351
|
|
20240221,100800,463024700,21700,21750,21750,21700,397
|
|
20240221,100700,454391750,21700,21650,21700,21650,550
|
|
20240221,100600,442457700,21650,21650,21700,21650,654
|
|
20240221,100500,428270700,21650,21600,21650,21600,1388
|
|
20240221,100400,398231850,21600,21600,21600,21600,60
|
|
20240221,100300,396935850,21600,21600,21600,21600,23
|
|
20240221,100200,396439050,21600,21600,21700,21600,273
|
|
20240221,100100,390534100,21550,21550,21600,21550,178
|
|
20240221,100000,386689450,21550,21600,21600,21550,240
|
|
20240221,095900,381510900,21600,21600,21600,21600,160
|
|
20240221,095800,378054900,21600,21600,21650,21600,150
|
|
20240221,095700,374811450,21600,21600,21700,21600,116
|
|
20240221,095600,372299300,21600,21600,21600,21600,55
|
|
20240221,095500,371111300,21600,21600,21600,21550,441
|
|
20240221,095400,361590300,21600,21600,21650,21600,43
|
|
20240221,095300,360661250,21600,21600,21650,21600,261
|
|
20240221,095200,355023350,21600,21700,21700,21600,195
|
|
20240221,095100,350801150,21700,21650,21750,21650,3190
|
|
20240221,095000,281572600,21600,21650,21650,21600,342
|
|
20240221,094900,274169650,21600,21650,21650,21600,1235
|
|
20240221,094800,247438350,21600,21550,21650,21550,1242
|
|
20240221,094700,220600650,21600,21550,21600,21550,349
|
|
20240221,094600,213068250,21600,21600,21600,21550,57
|
|
20240221,094500,211837300,21600,21550,21650,21500,1436
|
|
20240221,094400,180843500,21550,21450,21550,21450,547
|
|
20240221,094300,169084250,21450,21450,21450,21450,10
|
|
20240221,094200,168869750,21500,21450,21500,21450,483
|
|
20240221,094100,158495700,21450,21450,21450,21450,4
|
|
20240221,094000,158409900,21500,21450,21500,21400,7
|
|
20240221,093900,158259650,21400,21400,21400,21400,1
|
|
20240221,093800,158238250,21500,21400,21550,21400,2484
|
|
20240221,093700,104837850,21400,21400,21500,21400,341
|
|
20240221,093600,97522450,21400,21350,21450,21350,164
|
|
20240221,093500,94005450,21350,21350,21500,21300,1662
|
|
20240221,093400,58389350,21350,21350,21350,21350,56
|
|
20240221,093300,57193750,21350,21250,21350,21250,950
|
|
20240221,093200,36959050,21250,21100,21250,21100,262
|
|
20240221,093100,31396500,21200,21200,21200,21200,1
|
|
20240221,093000,31375300,21200,21150,21200,21150,140
|
|
20240221,092900,28409150,21200,21200,21200,21200,0
|
|
20240221,092800,28409150,21200,21200,21200,21200,0
|
|
20240221,092700,28409150,21200,21200,21200,21200,1
|
|
20240221,092600,28387950,21200,21200,21200,21200,0
|
|
20240221,092500,28387950,21200,21200,21200,21200,0
|
|
20240221,092400,28387950,21200,21200,21200,21200,100
|
|
20240221,092300,26267950,21200,21150,21200,21150,65
|
|
20240221,092200,24891050,21050,21050,21050,21050,2
|
|
20240221,092100,24848950,21050,21050,21050,21050,110
|
|
20240221,092000,22533450,21050,21050,21050,21050,2
|
|
20240221,091900,22491350,21050,21050,21050,21050,10
|
|
20240221,091800,22280850,21050,21050,21050,21050,0
|
|
20240221,091700,22280850,21050,21050,21050,21050,5
|
|
20240221,091600,22175600,21050,21050,21050,21050,0
|
|
20240221,091500,22175600,21050,21050,21050,21050,0
|
|
20240221,091400,22175600,21050,21050,21050,21050,0
|
|
20240221,091300,22175600,21050,21050,21050,21050,0
|
|
20240221,091200,22175600,21050,21050,21050,21050,0
|
|
20240221,091100,22175600,21050,21050,21050,21050,15
|
|
20240221,091000,21859850,21050,21050,21150,21050,449
|
|
20240221,090900,12390750,21000,20950,21000,20950,104
|
|
20240221,090800,10211750,20950,20950,20950,20950,38
|
|
20240221,090700,9415650,20950,20950,20950,20950,1
|
|
20240221,090600,9394700,20950,20950,20950,20950,0
|
|
20240221,090500,9394700,20950,20950,20950,20900,105
|
|
20240221,090400,7195100,21100,21100,21100,21100,0
|
|
20240221,090300,7195100,21100,21100,21100,21100,0
|
|
20240221,090200,7195100,21100,21100,21100,21100,0
|
|
20240221,090100,7195100,21100,21100,21100,21100,0
|
|
20240221,090000,7195100,21100,21100,21100,21100,291
|