613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,190900,12005557500,23800,23800,23800,23800,0
|
|
20240221,190800,12005557500,23800,23800,23800,23800,0
|
|
20240221,190700,12005557500,23800,23800,23800,23800,0
|
|
20240221,190600,12005557500,23800,23800,23800,23800,0
|
|
20240221,190500,12005557500,23800,23800,23800,23800,0
|
|
20240221,190400,12005557500,23800,23800,23800,23800,0
|
|
20240221,190300,12005557500,23800,23800,23800,23800,0
|
|
20240221,190200,12005557500,23800,23800,23800,23800,0
|
|
20240221,190100,12005557500,23800,23800,23800,23800,0
|
|
20240221,190000,12005557500,23800,23800,23800,23800,0
|
|
20240221,185900,12005557500,23800,23800,23800,23800,0
|
|
20240221,185800,12005557500,23800,23800,23800,23800,0
|
|
20240221,185700,12005557500,23800,23800,23800,23800,0
|
|
20240221,185600,12005557500,23800,23800,23800,23800,0
|
|
20240221,185500,12005557500,23800,23800,23800,23800,0
|
|
20240221,185400,12005557500,23800,23800,23800,23800,0
|
|
20240221,185300,12005557500,23800,23800,23800,23800,0
|
|
20240221,185200,12005557500,23800,23800,23800,23800,0
|
|
20240221,185100,12005557500,23800,23800,23800,23800,0
|
|
20240221,185000,12005557500,23800,23800,23800,23800,0
|
|
20240221,184900,12005557500,23800,23800,23800,23800,0
|
|
20240221,184800,12005557500,23800,23800,23800,23800,0
|
|
20240221,184700,12005557500,23800,23800,23800,23800,0
|
|
20240221,184600,12005557500,23800,23800,23800,23800,0
|
|
20240221,184500,12005557500,23800,23800,23800,23800,0
|
|
20240221,184400,12005557500,23800,23800,23800,23800,0
|
|
20240221,184300,12005557500,23800,23800,23800,23800,0
|
|
20240221,184200,12005557500,23800,23800,23800,23800,0
|
|
20240221,184100,12005557500,23800,23800,23800,23800,0
|
|
20240221,184000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,183900,12005557500,23800,23800,23800,23800,0
|
|
20240221,183800,12005557500,23800,23800,23800,23800,0
|
|
20240221,183700,12005557500,23800,23800,23800,23800,0
|
|
20240221,183600,12005557500,23800,23800,23800,23800,0
|
|
20240221,183500,12005557500,23800,23800,23800,23800,0
|
|
20240221,183400,12005557500,23800,23800,23800,23800,0
|
|
20240221,183300,12005557500,23800,23800,23800,23800,0
|
|
20240221,183200,12005557500,23800,23800,23800,23800,0
|
|
20240221,183100,12005557500,23800,23800,23800,23800,0
|
|
20240221,183000,12005557500,23800,23800,23800,23800,0
|
|
20240221,182900,12005557500,23800,23800,23800,23800,0
|
|
20240221,182800,12005557500,23800,23800,23800,23800,0
|
|
20240221,182700,12005557500,23800,23800,23800,23800,0
|
|
20240221,182600,12005557500,23800,23800,23800,23800,0
|
|
20240221,182500,12005557500,23800,23800,23800,23800,0
|
|
20240221,182400,12005557500,23800,23800,23800,23800,0
|
|
20240221,182300,12005557500,23800,23800,23800,23800,0
|
|
20240221,182200,12005557500,23800,23800,23800,23800,0
|
|
20240221,182100,12005557500,23800,23800,23800,23800,0
|
|
20240221,182000,12005557500,23800,23800,23800,23800,0
|
|
20240221,181900,12005557500,23800,23800,23800,23800,0
|
|
20240221,181800,12005557500,23800,23800,23800,23800,0
|
|
20240221,181700,12005557500,23800,23800,23800,23800,0
|
|
20240221,181600,12005557500,23800,23800,23800,23800,0
|
|
20240221,181500,12005557500,23800,23800,23800,23800,0
|
|
20240221,181400,12005557500,23800,23800,23800,23800,0
|
|
20240221,181300,12005557500,23800,23800,23800,23800,0
|
|
20240221,181200,12005557500,23800,23800,23800,23800,0
|
|
20240221,181100,12005557500,23800,23800,23800,23800,0
|
|
20240221,181000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,180900,12005557500,23800,23800,23800,23800,0
|
|
20240221,180800,12005557500,23800,23800,23800,23800,0
|
|
20240221,180700,12005557500,23800,23800,23800,23800,0
|
|
20240221,180600,12005557500,23800,23800,23800,23800,0
|
|
20240221,180500,12005557500,23800,23800,23800,23800,0
|
|
20240221,180400,12005557500,23800,23800,23800,23800,0
|
|
20240221,180300,12005557500,23800,23800,23800,23800,0
|
|
20240221,180200,12005557500,23800,23800,23800,23800,0
|
|
20240221,180100,12005557500,23800,23800,23800,23800,0
|
|
20240221,180000,12005557500,23800,23800,23800,23800,0
|
|
20240221,175900,12005557500,23800,23800,23800,23800,0
|
|
20240221,175800,12005557500,23800,23800,23800,23800,0
|
|
20240221,175700,12005557500,23800,23800,23800,23800,0
|
|
20240221,175600,12005557500,23800,23800,23800,23800,0
|
|
20240221,175500,12005557500,23800,23800,23800,23800,0
|
|
20240221,175400,12005557500,23800,23800,23800,23800,0
|
|
20240221,175300,12005557500,23800,23800,23800,23800,0
|
|
20240221,175200,12005557500,23800,23800,23800,23800,0
|
|
20240221,175100,12005557500,23800,23800,23800,23800,0
|
|
20240221,175000,12005557500,23800,23800,23800,23800,0
|
|
20240221,174900,12005557500,23800,23800,23800,23800,0
|
|
20240221,174800,12005557500,23800,23800,23800,23800,0
|
|
20240221,174700,12005557500,23800,23800,23800,23800,0
|
|
20240221,174600,12005557500,23800,23800,23800,23800,0
|
|
20240221,174500,12005557500,23800,23800,23800,23800,0
|
|
20240221,174400,12005557500,23800,23800,23800,23800,0
|
|
20240221,174300,12005557500,23800,23800,23800,23800,0
|
|
20240221,174200,12005557500,23800,23800,23800,23800,0
|
|
20240221,174100,12005557500,23800,23800,23800,23800,0
|
|
20240221,174000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,173900,12005557500,23800,23800,23800,23800,0
|
|
20240221,173800,12005557500,23800,23800,23800,23800,0
|
|
20240221,173700,12005557500,23800,23800,23800,23800,0
|
|
20240221,173600,12005557500,23800,23800,23800,23800,0
|
|
20240221,173500,12005557500,23800,23800,23800,23800,0
|
|
20240221,173400,12005557500,23800,23800,23800,23800,0
|
|
20240221,173300,12005557500,23800,23800,23800,23800,0
|
|
20240221,173200,12005557500,23800,23800,23800,23800,0
|
|
20240221,173100,12005557500,23800,23800,23800,23800,0
|
|
20240221,173000,12005557500,23800,23800,23800,23800,0
|
|
20240221,172900,12005557500,23800,23800,23800,23800,0
|
|
20240221,172800,12005557500,23800,23800,23800,23800,0
|
|
20240221,172700,12005557500,23800,23800,23800,23800,0
|
|
20240221,172600,12005557500,23800,23800,23800,23800,0
|
|
20240221,172500,12005557500,23800,23800,23800,23800,0
|
|
20240221,172400,12005557500,23800,23800,23800,23800,0
|
|
20240221,172300,12005557500,23800,23800,23800,23800,0
|
|
20240221,172200,12005557500,23800,23800,23800,23800,0
|
|
20240221,172100,12005557500,23800,23800,23800,23800,0
|
|
20240221,172000,12005557500,23800,23800,23800,23800,0
|
|
20240221,171900,12005557500,23800,23800,23800,23800,0
|
|
20240221,171800,12005557500,23800,23800,23800,23800,0
|
|
20240221,171700,12005557500,23800,23800,23800,23800,0
|
|
20240221,171600,12005557500,23800,23800,23800,23800,0
|
|
20240221,171500,12005557500,23800,23800,23800,23800,0
|
|
20240221,171400,12005557500,23800,23800,23800,23800,0
|
|
20240221,171300,12005557500,23800,23800,23800,23800,0
|
|
20240221,171200,12005557500,23800,23800,23800,23800,0
|
|
20240221,171100,12005557500,23800,23800,23800,23800,0
|
|
20240221,171000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,170900,12005557500,23800,23800,23800,23800,0
|
|
20240221,170800,12005557500,23800,23800,23800,23800,0
|
|
20240221,170700,12005557500,23800,23800,23800,23800,0
|
|
20240221,170600,12005557500,23800,23800,23800,23800,0
|
|
20240221,170500,12005557500,23800,23800,23800,23800,0
|
|
20240221,170400,12005557500,23800,23800,23800,23800,0
|
|
20240221,170300,12005557500,23800,23800,23800,23800,0
|
|
20240221,170200,12005557500,23800,23800,23800,23800,0
|
|
20240221,170100,12005557500,23800,23800,23800,23800,0
|
|
20240221,170000,12005557500,23800,23800,23800,23800,0
|
|
20240221,165900,12005557500,23800,23800,23800,23800,0
|
|
20240221,165800,12005557500,23800,23800,23800,23800,0
|
|
20240221,165700,12005557500,23800,23800,23800,23800,0
|
|
20240221,165600,12005557500,23800,23800,23800,23800,0
|
|
20240221,165500,12005557500,23800,23800,23800,23800,0
|
|
20240221,165400,12005557500,23800,23800,23800,23800,0
|
|
20240221,165300,12005557500,23800,23800,23800,23800,0
|
|
20240221,165200,12005557500,23800,23800,23800,23800,0
|
|
20240221,165100,12005557500,23800,23800,23800,23800,0
|
|
20240221,165000,12005557500,23800,23800,23800,23800,0
|
|
20240221,164900,12005557500,23800,23800,23800,23800,0
|
|
20240221,164800,12005557500,23800,23800,23800,23800,0
|
|
20240221,164700,12005557500,23800,23800,23800,23800,0
|
|
20240221,164600,12005557500,23800,23800,23800,23800,0
|
|
20240221,164500,12005557500,23800,23800,23800,23800,0
|
|
20240221,164400,12005557500,23800,23800,23800,23800,0
|
|
20240221,164300,12005557500,23800,23800,23800,23800,0
|
|
20240221,164200,12005557500,23800,23800,23800,23800,0
|
|
20240221,164100,12005557500,23800,23800,23800,23800,0
|
|
20240221,164000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,163900,12005557500,23800,23800,23800,23800,0
|
|
20240221,163800,12005557500,23800,23800,23800,23800,0
|
|
20240221,163700,12005557500,23800,23800,23800,23800,0
|
|
20240221,163600,12005557500,23800,23800,23800,23800,0
|
|
20240221,163500,12005557500,23800,23800,23800,23800,0
|
|
20240221,163400,12005557500,23800,23800,23800,23800,0
|
|
20240221,163300,12005557500,23800,23800,23800,23800,0
|
|
20240221,163200,12005557500,23800,23800,23800,23800,0
|
|
20240221,163100,12005557500,23800,23800,23800,23800,0
|
|
20240221,163000,12005557500,23800,23800,23800,23800,0
|
|
20240221,162900,12005557500,23800,23800,23800,23800,0
|
|
20240221,162800,12005557500,23800,23800,23800,23800,0
|
|
20240221,162700,12005557500,23800,23800,23800,23800,0
|
|
20240221,162600,12005557500,23800,23800,23800,23800,0
|
|
20240221,162500,12005557500,23800,23800,23800,23800,0
|
|
20240221,162400,12005557500,23800,23800,23800,23800,0
|
|
20240221,162300,12005557500,23800,23800,23800,23800,0
|
|
20240221,162200,12005557500,23800,23800,23800,23800,0
|
|
20240221,162100,12005557500,23800,23800,23800,23800,0
|
|
20240221,162000,12005557500,23800,23800,23800,23800,0
|
|
20240221,161900,12005557500,23800,23800,23800,23800,0
|
|
20240221,161800,12005557500,23800,23800,23800,23800,0
|
|
20240221,161700,12005557500,23800,23800,23800,23800,0
|
|
20240221,161600,12005557500,23800,23800,23800,23800,0
|
|
20240221,161500,12005557500,23800,23800,23800,23800,0
|
|
20240221,161400,12005557500,23800,23800,23800,23800,0
|
|
20240221,161300,12005557500,23800,23800,23800,23800,0
|
|
20240221,161200,12005557500,23800,23800,23800,23800,0
|
|
20240221,161100,12005557500,23800,23800,23800,23800,0
|
|
20240221,161000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,160900,12005557500,23800,23800,23800,23800,0
|
|
20240221,160800,12005557500,23800,23800,23800,23800,0
|
|
20240221,160700,12005557500,23800,23800,23800,23800,0
|
|
20240221,160600,12005557500,23800,23800,23800,23800,0
|
|
20240221,160500,12005557500,23800,23800,23800,23800,0
|
|
20240221,160400,12005557500,23800,23800,23800,23800,0
|
|
20240221,160300,12005557500,23800,23800,23800,23800,0
|
|
20240221,160200,12005557500,23800,23800,23800,23800,0
|
|
20240221,160100,12005557500,23800,23800,23800,23800,0
|
|
20240221,160000,12005557500,23800,23800,23800,23800,0
|
|
20240221,155900,12005557500,23800,23800,23800,23800,0
|
|
20240221,155800,12005557500,23800,23800,23800,23800,0
|
|
20240221,155700,12005557500,23800,23800,23800,23800,0
|
|
20240221,155600,12005557500,23800,23800,23800,23800,0
|
|
20240221,155500,12005557500,23800,23800,23800,23800,0
|
|
20240221,155400,12005557500,23800,23800,23800,23800,0
|
|
20240221,155300,12005557500,23800,23800,23800,23800,0
|
|
20240221,155200,12005557500,23800,23800,23800,23800,0
|
|
20240221,155100,12005557500,23800,23800,23800,23800,0
|
|
20240221,155000,12005557500,23800,23800,23800,23800,0
|
|
20240221,154900,12005557500,23800,23800,23800,23800,0
|
|
20240221,154800,12005557500,23800,23800,23800,23800,0
|
|
20240221,154700,12005557500,23800,23800,23800,23800,0
|
|
20240221,154600,12005557500,23800,23800,23800,23800,0
|
|
20240221,154500,12005557500,23800,23800,23800,23800,0
|
|
20240221,154400,12005557500,23800,23800,23800,23800,0
|
|
20240221,154300,12005557500,23800,23800,23800,23800,0
|
|
20240221,154200,12005557500,23800,23800,23800,23800,0
|
|
20240221,154100,12005557500,23800,23800,23800,23800,0
|
|
20240221,154000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,153900,12005557500,23800,23800,23800,23800,0
|
|
20240221,153800,12005557500,23800,23800,23800,23800,0
|
|
20240221,153700,12005557500,23800,23800,23800,23800,0
|
|
20240221,153600,12005557500,23800,23800,23800,23800,0
|
|
20240221,153500,12005557500,23800,23800,23800,23800,0
|
|
20240221,153400,12005557500,23800,23800,23800,23800,0
|
|
20240221,153300,12005557500,23800,23800,23800,23800,0
|
|
20240221,153200,12005557500,23800,23800,23800,23800,0
|
|
20240221,153100,12005557500,23800,23800,23800,23800,0
|
|
20240221,153000,12005557500,23800,23800,23800,23800,34127
|
|
20240221,152900,11193334900,23800,23800,23800,23800,0
|
|
20240221,152800,11193334900,23800,23800,23800,23800,0
|
|
20240221,152700,11193334900,23800,23800,23800,23800,0
|
|
20240221,152600,11193334900,23800,23800,23800,23800,0
|
|
20240221,152500,11193334900,23800,23800,23800,23800,0
|
|
20240221,152400,11193334900,23800,23800,23800,23800,0
|
|
20240221,152300,11193334900,23800,23800,23800,23800,0
|
|
20240221,152200,11193334900,23800,23800,23800,23800,0
|
|
20240221,152100,11193334900,23800,23800,23800,23800,0
|
|
20240221,152000,11193334900,23800,23800,23800,23800,0
|
|
20240221,151900,11193334900,23800,23750,23850,23750,3486
|
|
20240221,151800,11110365600,23800,23750,23850,23750,2729
|
|
20240221,151700,11045407950,23800,23850,23850,23750,1369
|
|
20240221,151600,11012812800,23750,23800,23850,23750,2630
|
|
20240221,151500,10950190200,23800,23800,23850,23750,1944
|
|
20240221,151400,10903907350,23800,23900,23900,23750,314
|
|
20240221,151300,10896428500,23750,23900,23900,23750,2911
|
|
20240221,151200,10827118100,23900,23800,23900,23750,5169
|
|
20240221,151100,10703874850,23800,23800,23900,23750,5035
|
|
20240221,151000,10584028500,23900,23750,23900,23750,926
|
|
20240221,150900,10561932400,23800,23850,23900,23750,969
|
|
20240221,150800,10538818300,23800,23800,23900,23750,2841
|
|
20240221,150700,10471187550,23800,23800,23800,23750,1116
|
|
20240221,150600,10444627300,23800,23750,23900,23750,7563
|
|
20240221,150500,10264627450,23800,23800,23900,23750,432
|
|
20240221,150400,10254341450,23850,23800,23850,23750,5533
|
|
20240221,150300,10122431350,23750,23850,23850,23750,619
|
|
20240221,150200,10107694950,23800,23800,23850,23750,1229
|
|
20240221,150100,10078431200,23800,23800,23850,23750,778
|
|
20240221,150000,10059907850,23750,23750,23850,23750,1191
|
|
20240221,145900,10031551800,23750,23800,23850,23750,1095
|
|
20240221,145800,10005490150,23800,23750,23800,23750,1047
|
|
20240221,145700,9980586550,23750,23800,23800,23750,1121
|
|
20240221,145600,9953913150,23800,23800,23800,23750,671
|
|
20240221,145500,9937949750,23750,23750,23800,23750,467
|
|
20240221,145400,9926847100,23750,23750,23850,23750,814
|
|
20240221,145300,9907477950,23750,23800,23800,23750,799
|
|
20240221,145200,9888469000,23750,23750,23850,23750,707
|
|
20240221,145100,9871650800,23800,23850,23850,23750,314
|
|
20240221,145000,9864171250,23800,23750,23850,23750,884
|
|
20240221,144900,9843134550,23750,23750,23800,23750,931
|
|
20240221,144800,9820990100,23800,23750,23800,23750,1018
|
|
20240221,144700,9796788300,23750,23750,23800,23750,601
|
|
20240221,144600,9782491300,23750,23800,23800,23750,407
|
|
20240221,144500,9772805900,23800,23800,23800,23750,453
|
|
20240221,144400,9762033200,23750,23800,23850,23750,862
|
|
20240221,144300,9741521750,23750,23750,23800,23750,1083
|
|
20240221,144200,9715749850,23750,23750,23850,23750,88
|
|
20240221,144100,9713657900,23800,23800,23900,23750,1510
|
|
20240221,144000,9677667700,23800,23800,23850,23750,2252
|
|
20240221,143900,9624074400,23750,23750,23850,23750,717
|
|
20240221,143800,9607010850,23800,23750,23850,23750,1546
|
|
20240221,143700,9570207000,23750,23850,23900,23750,5486
|
|
20240221,143600,9439608750,23800,23800,23850,23750,1531
|
|
20240221,143500,9403150200,23800,23850,23850,23750,859
|
|
20240221,143400,9382679400,23850,23800,23850,23750,2412
|
|
20240221,143300,9325264150,23800,23800,23800,23750,1309
|
|
20240221,143200,9294115100,23800,23750,23800,23750,1117
|
|
20240221,143100,9267532900,23750,23750,23800,23750,1550
|
|
20240221,143000,9230677700,23750,23750,23800,23750,672
|
|
20240221,142900,9214685300,23800,23800,23800,23750,710
|
|
20240221,142800,9197791650,23750,23750,23800,23750,518
|
|
20240221,142700,9185466100,23750,23750,23800,23750,102
|
|
20240221,142600,9183043250,23750,23800,23800,23750,126
|
|
20240221,142500,9180050250,23800,23800,23800,23750,697
|
|
20240221,142400,9163464250,23750,23750,23800,23750,938
|
|
20240221,142300,9141186550,23750,23750,23800,23750,194
|
|
20240221,142200,9136578650,23750,23750,23800,23750,609
|
|
20240221,142100,9122094000,23750,23800,23800,23750,498
|
|
20240221,142000,9110261300,23800,23750,23800,23750,130
|
|
20240221,141900,9107170700,23750,23800,23850,23750,565
|
|
20240221,141800,9093727550,23750,23800,23800,23750,7799
|
|
20240221,141700,8908118950,23800,23800,23850,23800,291
|
|
20240221,141600,8901182850,23850,23800,23850,23800,2049
|
|
20240221,141500,8852386100,23800,23850,23900,23800,3523
|
|
20240221,141400,8768365450,23850,23900,23900,23850,600
|
|
20240221,141300,8754047450,23900,23900,23900,23850,334
|
|
20240221,141200,8746070200,23850,23900,23900,23850,288
|
|
20240221,141100,8739193300,23850,23850,23900,23850,415
|
|
20240221,141000,8729295400,23900,23850,23900,23850,503
|
|
20240221,140900,8717279950,23850,23850,23900,23850,1170
|
|
20240221,140800,8689346200,23850,23850,23900,23850,65
|
|
20240221,140700,8687795900,23900,23850,23900,23850,482
|
|
20240221,140600,8676278950,23850,23900,23900,23850,1684
|
|
20240221,140500,8636088500,23850,23900,23900,23850,820
|
|
20240221,140400,8616520100,23850,23850,23950,23850,236
|
|
20240221,140300,8610881400,23900,23900,23900,23850,1122
|
|
20240221,140200,8584081300,23900,23850,23900,23850,662
|
|
20240221,140100,8568265050,23850,23850,23900,23850,374
|
|
20240221,140000,8559330900,23850,23900,23900,23850,461
|
|
20240221,135900,8548316000,23900,23900,23900,23850,1301
|
|
20240221,135800,8517226250,23850,23850,23900,23850,165
|
|
20240221,135700,8513284900,23900,23900,23950,23850,829
|
|
20240221,135600,8493466900,23850,23950,23950,23850,495
|
|
20240221,135500,8481628600,23900,23850,23900,23850,806
|
|
20240221,135400,8462385450,23900,23850,23900,23850,362
|
|
20240221,135300,8453735950,23850,23900,23900,23850,1075
|
|
20240221,135200,8428052550,23850,23850,23900,23850,280
|
|
20240221,135100,8421363300,23900,23900,23900,23850,722
|
|
20240221,135000,8404119650,23900,23900,23900,23850,1428
|
|
20240221,134900,8369994050,23850,23850,23900,23850,108
|
|
20240221,134800,8367417450,23900,23850,23900,23850,1191
|
|
20240221,134700,8339003600,23850,23900,23900,23850,1155
|
|
20240221,134600,8311408900,23900,23850,23900,23850,101
|
|
20240221,134500,8308997650,23900,23850,23900,23850,498
|
|
20240221,134400,8297103300,23900,23900,23900,23850,737
|
|
20240221,134300,8279500350,23850,23900,23900,23850,497
|
|
20240221,134200,8267630400,23900,23900,23900,23850,291
|
|
20240221,134100,8260687350,23900,23900,23900,23850,1094
|
|
20240221,134000,8234544550,23850,23850,23900,23850,444
|
|
20240221,133900,8223942400,23850,23900,23900,23850,336
|
|
20240221,133800,8215918950,23850,23900,23900,23850,823
|
|
20240221,133700,8196269250,23850,23900,23900,23850,1925
|
|
20240221,133600,8150277950,23850,23850,23900,23850,267
|
|
20240221,133500,8143901600,23850,23900,23900,23850,4420
|
|
20240221,133400,8038283550,23850,23850,23900,23850,2737
|
|
20240221,133300,7972877000,23900,23850,23900,23850,344
|
|
20240221,133200,7964663850,23900,23850,23900,23850,77
|
|
20240221,133100,7962826400,23850,23850,23900,23850,628
|
|
20240221,133000,7947827400,23900,23900,23900,23850,330
|
|
20240221,132900,7939945000,23850,23850,23900,23850,484
|
|
20240221,132800,7928392600,23850,23850,23900,23850,384
|
|
20240221,132700,7919215900,23900,23850,23900,23850,1001
|
|
20240221,132600,7895330500,23850,23900,23900,23850,316
|
|
20240221,132500,7887784600,23850,23900,23900,23850,389
|
|
20240221,132400,7878490550,23900,23850,23900,23850,968
|
|
20240221,132300,7855386450,23850,23850,23900,23800,527
|
|
20240221,132200,7842820450,23850,23850,23850,23850,1748
|
|
20240221,132100,7801130650,23850,23850,23850,23800,395
|
|
20240221,132000,7791715450,23850,23850,23850,23800,226
|
|
20240221,131900,7786328200,23850,23850,23850,23800,380
|
|
20240221,131800,7777270400,23850,23850,23850,23800,442
|
|
20240221,131700,7766731650,23800,23850,23850,23800,274
|
|
20240221,131600,7760206350,23850,23850,23850,23800,1436
|
|
20240221,131500,7725962000,23850,23800,23850,23800,731
|
|
20240221,131400,7708537150,23850,23800,23850,23800,723
|
|
20240221,131300,7691329000,23850,23850,23850,23800,327
|
|
20240221,131200,7683537850,23850,23850,23850,23800,473
|
|
20240221,131100,7672257300,23800,23850,23850,23800,453
|
|
20240221,131000,7661457600,23850,23850,23850,23800,99
|
|
20240221,130900,7659097250,23850,23850,23850,23800,1811
|
|
20240221,130800,7615906600,23850,23800,23850,23800,372
|
|
20240221,130700,7607037450,23850,23850,23850,23800,264
|
|
20240221,130600,7600743250,23850,23800,23850,23800,299
|
|
20240221,130500,7593614600,23850,23750,23850,23750,397
|
|
20240221,130400,7584153750,23800,23800,23800,23750,333
|
|
20240221,130300,7576228600,23800,23800,23850,23750,554
|
|
20240221,130200,7563044800,23800,23800,23800,23750,885
|
|
20240221,130100,7541989750,23800,23750,23800,23750,563
|
|
20240221,130000,7528609350,23800,23750,23800,23750,420
|
|
20240221,125900,7518624650,23750,23800,23800,23750,2955
|
|
20240221,125800,7448297700,23800,23800,23800,23750,262
|
|
20240221,125700,7442065500,23800,23750,23800,23750,128
|
|
20240221,125600,7439021050,23800,23750,23800,23750,603
|
|
20240221,125500,7424670650,23800,23750,23800,23750,599
|
|
20240221,125400,7410417900,23800,23800,23800,23750,234
|
|
20240221,125300,7404849000,23750,23800,23800,23750,2579
|
|
20240221,125200,7343568050,23750,23800,23800,23750,586
|
|
20240221,125100,7329621650,23800,23800,23800,23750,161
|
|
20240221,125000,7325791850,23800,23750,23800,23750,626
|
|
20240221,124900,7310895100,23800,23750,23800,23750,521
|
|
20240221,124800,7298498100,23750,23800,23800,23750,345
|
|
20240221,124700,7290293250,23800,23800,23800,23750,328
|
|
20240221,124600,7282491300,23800,23800,23800,23750,1946
|
|
20240221,124500,7236187800,23800,23800,23800,23750,186
|
|
20240221,124400,7231764700,23750,23750,23800,23700,1603
|
|
20240221,124300,7193693450,23750,23750,23750,23700,1305
|
|
20240221,124200,7162701700,23700,23750,23750,23700,607
|
|
20240221,124100,7148296850,23750,23750,23750,23700,367
|
|
20240221,124000,7139582650,23750,23750,23750,23700,649
|
|
20240221,123900,7124171200,23750,23750,23750,23700,411
|
|
20240221,123800,7114426350,23700,23750,23750,23700,244
|
|
20240221,123700,7108632200,23700,23750,23750,23700,706
|
|
20240221,123600,7091876300,23750,23750,23750,23700,681
|
|
20240221,123500,7075702950,23750,23750,23750,23700,443
|
|
20240221,123400,7065189050,23700,23700,23750,23700,523
|
|
20240221,123300,7052768250,23750,23750,23750,23700,466
|
|
20240221,123200,7041706000,23700,23750,23800,23700,356
|
|
20240221,123100,7033248850,23750,23750,23750,23700,638
|
|
20240221,123000,7018101600,23750,23700,23750,23700,682
|
|
20240221,122900,7001904350,23700,23700,23750,23700,360
|
|
20240221,122800,6993365350,23750,23750,23750,23700,293
|
|
20240221,122700,6986416550,23750,23750,23750,23700,865
|
|
20240221,122600,6965877700,23750,23700,23750,23700,212
|
|
20240221,122500,6960851100,23750,23700,23750,23700,202
|
|
20240221,122400,6956061300,23700,23750,23750,23700,576
|
|
20240221,122300,6942383450,23700,23750,23750,23700,1967
|
|
20240221,122200,6895751850,23750,23750,23750,23700,115
|
|
20240221,122100,6893023200,23750,23750,23750,23700,1067
|
|
20240221,122000,6867687050,23750,23700,23750,23700,331
|
|
20240221,121900,6859829050,23700,23700,23750,23700,182
|
|
20240221,121800,6855510700,23700,23750,23750,23700,504
|
|
20240221,121700,6843544400,23750,23700,23750,23700,573
|
|
20240221,121600,6829943150,23700,23750,23750,23700,139
|
|
20240221,121500,6826642400,23750,23700,23750,23700,413
|
|
20240221,121400,6816839800,23750,23750,23750,23700,316
|
|
20240221,121300,6809337200,23700,23750,23750,23700,210
|
|
20240221,121200,6804351700,23750,23750,23750,23700,288
|
|
20240221,121100,6797512350,23750,23700,23750,23700,697
|
|
20240221,121000,6780968500,23750,23750,23750,23750,50
|
|
20240221,120900,6779781000,23700,23700,23750,23700,220
|
|
20240221,120800,6774563800,23750,23750,23750,23700,666
|
|
20240221,120700,6758746500,23700,23750,23750,23700,1165
|
|
20240221,120600,6731094650,23750,23750,23750,23700,608
|
|
20240221,120500,6716684800,23750,23750,23750,23700,939
|
|
20240221,120400,6694386400,23700,23700,23750,23700,142
|
|
20240221,120300,6691019300,23750,23750,23750,23700,108
|
|
20240221,120200,6688457250,23750,23750,23750,23700,521
|
|
20240221,120100,6676086500,23750,23700,23750,23700,290
|
|
20240221,120000,6669204000,23700,23750,23750,23700,111
|
|
20240221,115900,6666572700,23750,23700,23750,23700,583
|
|
20240221,115800,6652735600,23750,23700,23750,23700,81
|
|
20240221,115700,6650814000,23750,23750,23750,23700,245
|
|
20240221,115600,6644997200,23750,23750,23750,23700,386
|
|
20240221,115500,6635840250,23750,23750,23750,23700,299
|
|
20240221,115400,6628742300,23750,23750,23750,23700,307
|
|
20240221,115300,6621458000,23700,23750,23750,23700,316
|
|
20240221,115200,6613967750,23750,23750,23750,23700,716
|
|
20240221,115100,6596963050,23750,23700,23750,23700,271
|
|
20240221,115000,6590540100,23700,23750,23750,23700,169
|
|
20240221,114900,6586527200,23700,23700,23750,23700,942
|
|
20240221,114800,6564173150,23700,23750,23750,23700,1143
|
|
20240221,114700,6537081900,23750,23750,23750,23700,459
|
|
20240221,114600,6526184500,23750,23750,23800,23700,1331
|
|
20240221,114500,6494579700,23750,23750,23800,23750,453
|
|
20240221,114400,6483811300,23750,23750,23750,23750,471
|
|
20240221,114300,6472625050,23750,23750,23800,23700,2315
|
|
20240221,114200,6417652250,23700,23750,23750,23700,232
|
|
20240221,114100,6412145550,23750,23700,23750,23700,258
|
|
20240221,114000,6406023900,23700,23750,23750,23700,234
|
|
20240221,113900,6400469000,23750,23700,23750,23700,808
|
|
20240221,113800,6381285850,23750,23750,23750,23700,707
|
|
20240221,113700,6364501600,23750,23750,23750,23700,314
|
|
20240221,113600,6357058800,23750,23700,23750,23700,597
|
|
20240221,113500,6342889450,23700,23700,23750,23650,893
|
|
20240221,113400,6321725350,23650,23700,23700,23650,102
|
|
20240221,113300,6319310700,23700,23650,23700,23650,758
|
|
20240221,113200,6301355950,23650,23700,23700,23650,188
|
|
20240221,113100,6296904450,23700,23650,23700,23650,73
|
|
20240221,113000,6295176500,23700,23700,23700,23650,1718
|
|
20240221,112900,6254504000,23700,23650,23700,23650,1068
|
|
20240221,112800,6229237000,23700,23650,23700,23650,103
|
|
20240221,112700,6226795950,23650,23700,23700,23650,585
|
|
20240221,112600,6212941900,23700,23700,23700,23650,316
|
|
20240221,112500,6205452800,23700,23650,23700,23650,334
|
|
20240221,112400,6197550700,23700,23650,23700,23600,4117
|
|
20240221,112300,6100187300,23600,23600,23650,23600,93
|
|
20240221,112200,6097992250,23600,23650,23650,23600,51
|
|
20240221,112100,6096788600,23600,23600,23650,23600,254
|
|
20240221,112000,6090786200,23650,23650,23650,23600,9870
|
|
20240221,111900,5857442650,23700,23650,23700,23650,295
|
|
20240221,111800,5850459200,23700,23700,23700,23650,324
|
|
20240221,111700,5842780650,23700,23650,23700,23650,1060
|
|
20240221,111600,5817666100,23650,23700,23700,23650,127
|
|
20240221,111500,5814660400,23700,23650,23700,23650,176
|
|
20240221,111400,5810493450,23650,23650,23700,23650,594
|
|
20240221,111300,5796424000,23700,23700,23700,23650,730
|
|
20240221,111200,5779130750,23700,23700,23700,23650,1225
|
|
20240221,111100,5750102400,23700,23650,23700,23650,584
|
|
20240221,111000,5736269900,23650,23700,23700,23650,899
|
|
20240221,110900,5714967950,23700,23650,23700,23650,402
|
|
20240221,110800,5705448450,23650,23700,23700,23650,431
|
|
20240221,110700,5695234250,23650,23650,23700,23650,89
|
|
20240221,110600,5693129350,23650,23700,23700,23650,121
|
|
20240221,110500,5690262000,23650,23600,23650,23600,2390
|
|
20240221,110400,5633740250,23650,23650,23650,23600,678
|
|
20240221,110300,5617708500,23650,23650,23650,23600,1003
|
|
20240221,110200,5593987800,23650,23650,23700,23650,507
|
|
20240221,110100,5581991950,23700,23700,23700,23650,1963
|
|
20240221,110000,5535547000,23700,23700,23700,23650,361
|
|
20240221,105900,5527006950,23650,23650,23700,23650,691
|
|
20240221,105800,5510659600,23700,23700,23700,23700,800
|
|
20240221,105700,5491699600,23700,23650,23700,23600,436
|
|
20240221,105600,5481388500,23600,23650,23650,23600,263
|
|
20240221,105500,5475172100,23650,23600,23650,23600,1391
|
|
20240221,105400,5442332000,23550,23600,23600,23550,2409
|
|
20240221,105300,5385484800,23600,23550,23600,23550,373
|
|
20240221,105200,5376699350,23550,23600,23650,23550,3590
|
|
20240221,105100,5291973600,23600,23600,23650,23600,1179
|
|
20240221,105000,5264129200,23600,23650,23650,23600,73
|
|
20240221,104900,5262404900,23650,23650,23650,23600,540
|
|
20240221,104800,5249637550,23600,23600,23650,23600,452
|
|
20240221,104700,5238949550,23600,23650,23650,23600,177
|
|
20240221,104600,5234763800,23600,23600,23700,23600,3727
|
|
20240221,104500,5146623900,23600,23600,23650,23600,759
|
|
20240221,104400,5128679600,23650,23600,23650,23600,575
|
|
20240221,104300,5115092450,23600,23650,23650,23600,195
|
|
20240221,104200,5110483050,23600,23650,23650,23600,784
|
|
20240221,104100,5091943750,23650,23600,23650,23600,289
|
|
20240221,104000,5085122400,23600,23600,23650,23600,248
|
|
20240221,103900,5079263800,23650,23600,23650,23600,510
|
|
20240221,103800,5067203850,23600,23650,23650,23600,255
|
|
20240221,103700,5061181000,23650,23650,23650,23600,185
|
|
20240221,103600,5056805850,23650,23600,23650,23600,726
|
|
20240221,103500,5039641500,23600,23600,23650,23600,74
|
|
20240221,103400,5037892500,23600,23650,23650,23600,438
|
|
20240221,103300,5027555300,23600,23600,23650,23600,1010
|
|
20240221,103200,5003672350,23600,23600,23650,23600,744
|
|
20240221,103100,4986111400,23650,23600,23650,23600,24
|
|
20240221,103000,4985544550,23600,23650,23650,23600,772
|
|
20240221,102900,4967317250,23650,23600,23650,23600,571
|
|
20240221,102800,4953817300,23600,23650,23650,23600,65
|
|
20240221,102700,4952282100,23600,23600,23650,23600,13
|
|
20240221,102600,4951975200,23650,23600,23650,23600,1504
|
|
20240221,102500,4916449650,23650,23600,23650,23600,122
|
|
20240221,102400,4913564950,23600,23600,23650,23600,55
|
|
20240221,102300,4912266200,23650,23600,23650,23550,3066
|
|
20240221,102200,4839909000,23600,23600,23600,23550,136
|
|
20240221,102100,4836701100,23600,23600,23600,23550,188
|
|
20240221,102000,4832273300,23550,23600,23650,23550,2544
|
|
20240221,101900,4772218800,23600,23650,23650,23600,24
|
|
20240221,101800,4771651700,23650,23650,23650,23600,197
|
|
20240221,101700,4766994600,23650,23600,23650,23600,1445
|
|
20240221,101600,4732864700,23600,23550,23600,23550,149
|
|
20240221,101500,4729350550,23550,23600,23600,23550,1953
|
|
20240221,101400,4683260200,23600,23600,23600,23600,2155
|
|
20240221,101300,4632402200,23600,23600,23600,23550,479
|
|
20240221,101200,4621107400,23600,23600,23600,23550,980
|
|
20240221,101100,4598027600,23600,23600,23600,23550,997
|
|
20240221,101000,4574508700,23600,23550,23600,23550,820
|
|
20240221,100900,4555164000,23550,23600,23600,23550,29
|
|
20240221,100800,4554480500,23600,23550,23600,23550,45
|
|
20240221,100700,4553420650,23600,23600,23600,23550,1792
|
|
20240221,100600,4511178450,23600,23550,23600,23550,1240
|
|
20240221,100500,4481916450,23600,23600,23600,23600,46
|
|
20240221,100400,4480830850,23600,23600,23600,23550,740
|
|
20240221,100300,4463372200,23550,23500,23600,23500,1298
|
|
20240221,100200,4432802900,23550,23500,23550,23500,515
|
|
20240221,100100,4420694100,23550,23500,23550,23500,3371
|
|
20240221,100000,4341444050,23500,23600,23600,23500,2028
|
|
20240221,095900,4293673750,23600,23700,23700,23600,3954
|
|
20240221,095800,4200209900,23700,23650,23700,23600,467
|
|
20240221,095700,4189166750,23650,23600,23650,23600,3553
|
|
20240221,095600,4105164400,23600,23600,23650,23600,148
|
|
20240221,095500,4101665650,23600,23600,23600,23600,356
|
|
20240221,095400,4093264050,23600,23600,23600,23600,907
|
|
20240221,095300,4071858850,23600,23600,23650,23600,5006
|
|
20240221,095200,3953704750,23600,23600,23650,23600,458
|
|
20240221,095100,3942890900,23650,23600,23650,23600,605
|
|
20240221,095000,3928597050,23600,23600,23650,23600,471
|
|
20240221,094900,3917480950,23550,23450,23550,23450,3796
|
|
20240221,094800,3828201050,23450,23550,23550,23400,29109
|
|
20240221,094700,3144602350,23500,23550,23600,23500,10068
|
|
20240221,094600,2907787050,23550,23550,23600,23550,2335
|
|
20240221,094500,2852750700,23550,23700,23750,23550,16333
|
|
20240221,094400,2467090750,23700,23700,23750,23700,2045
|
|
20240221,094300,2418623750,23700,23750,23750,23700,6555
|
|
20240221,094200,2263266350,23750,23700,23750,23700,2965
|
|
20240221,094100,2192918950,23700,23700,23750,23700,1133
|
|
20240221,094000,2166051350,23750,23750,23750,23700,289
|
|
20240221,093900,2159187650,23750,23800,23850,23700,5428
|
|
20240221,093800,2030131500,23850,23800,23850,23800,194
|
|
20240221,093700,2025510700,23850,23850,23850,23800,449
|
|
20240221,093600,2014807800,23850,23850,23850,23800,51
|
|
20240221,093500,2013592750,23850,23800,23850,23800,180
|
|
20240221,093400,2009300600,23850,23850,23900,23850,3691
|
|
20240221,093300,1921233150,23900,23900,23900,23850,723
|
|
20240221,093200,1903967550,23900,23900,23900,23850,27
|
|
20240221,093100,1903322600,23850,23900,23900,23850,56
|
|
20240221,093000,1901986850,23900,23850,23900,23850,375
|
|
20240221,092900,1893037550,23850,23900,23900,23850,75
|
|
20240221,092800,1891246200,23900,23850,23900,23850,11
|
|
20240221,092700,1890983800,23850,23900,23900,23850,284
|
|
20240221,092600,1884206900,23850,23850,23850,23800,2419
|
|
20240221,092500,1826573900,23850,23750,23850,23750,663
|
|
20240221,092400,1810802800,23800,23900,23900,23750,17979
|
|
20240221,092300,1382043150,23900,23900,23950,23900,406
|
|
20240221,092200,1372333300,23900,23900,23950,23900,583
|
|
20240221,092100,1358399550,23900,23900,23900,23850,1542
|
|
20240221,092000,1321557300,23900,23950,23950,23900,2217
|
|
20240221,091900,1268570500,23900,23900,23950,23900,837
|
|
20240221,091800,1248561250,23900,23900,23900,23850,2712
|
|
20240221,091700,1183744650,23900,23950,23950,23900,1856
|
|
20240221,091600,1139381200,23950,23950,24000,23900,5948
|
|
20240221,091500,996975400,23950,23850,24000,23850,10214
|
|
20240221,091400,752522800,23850,23900,23900,23850,898
|
|
20240221,091300,731104800,23900,23850,23900,23850,743
|
|
20240221,091200,713348400,23850,23900,23950,23850,2844
|
|
20240221,091100,645377850,23900,23850,23900,23850,3675
|
|
20240221,091000,557545750,23900,23850,23900,23800,945
|
|
20240221,090900,534993250,23800,23850,23850,23800,805
|
|
20240221,090800,515799200,23850,23800,23900,23800,2270
|
|
20240221,090700,461632400,23850,23850,23850,23800,1379
|
|
20240221,090600,428752550,23800,23800,23850,23800,516
|
|
20240221,090500,416466600,23800,23800,23850,23750,1520
|
|
20240221,090400,380280100,23750,23700,23800,23700,601
|
|
20240221,090300,366009300,23750,23800,23850,23700,1146
|
|
20240221,090200,338783000,23800,23800,23900,23700,1566
|
|
20240221,090100,301498600,23750,23800,23800,23700,356
|
|
20240221,090000,293041850,23800,23900,23950,23700,12158
|