576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,183200,5104456200,35200,35200,35200,35200,0
|
|
20240221,183100,5104456200,35200,35200,35200,35200,0
|
|
20240221,183000,5104456200,35200,35200,35200,35200,0
|
|
20240221,182900,5104456200,35200,35200,35200,35200,0
|
|
20240221,182800,5104456200,35200,35200,35200,35200,0
|
|
20240221,182700,5104456200,35200,35200,35200,35200,0
|
|
20240221,182600,5104456200,35200,35200,35200,35200,0
|
|
20240221,182500,5104456200,35200,35200,35200,35200,0
|
|
20240221,182400,5104456200,35200,35200,35200,35200,0
|
|
20240221,182300,5104456200,35200,35200,35200,35200,0
|
|
20240221,182200,5104456200,35200,35200,35200,35200,0
|
|
20240221,182100,5104456200,35200,35200,35200,35200,0
|
|
20240221,182000,5104456200,35200,35200,35200,35200,0
|
|
20240221,181900,5104456200,35200,35200,35200,35200,0
|
|
20240221,181800,5104456200,35200,35200,35200,35200,0
|
|
20240221,181700,5104456200,35200,35200,35200,35200,0
|
|
20240221,181600,5104456200,35200,35200,35200,35200,0
|
|
20240221,181500,5104456200,35200,35200,35200,35200,0
|
|
20240221,181400,5104456200,35200,35200,35200,35200,0
|
|
20240221,181300,5104456200,35200,35200,35200,35200,0
|
|
20240221,181200,5104456200,35200,35200,35200,35200,0
|
|
20240221,181100,5104456200,35200,35200,35200,35200,0
|
|
20240221,181000,5104456200,35200,35200,35200,35200,0
|
|
20240221,180900,5104456200,35200,35200,35200,35200,0
|
|
20240221,180800,5104456200,35200,35200,35200,35200,0
|
|
20240221,180700,5104456200,35200,35200,35200,35200,0
|
|
20240221,180600,5104456200,35200,35200,35200,35200,0
|
|
20240221,180500,5104456200,35200,35200,35200,35200,0
|
|
20240221,180400,5104456200,35200,35200,35200,35200,0
|
|
20240221,180300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,180200,5104456200,35200,35200,35200,35200,0
|
|
20240221,180100,5104456200,35200,35200,35200,35200,0
|
|
20240221,180000,5104456200,35200,35200,35200,35200,0
|
|
20240221,175900,5104456200,35200,35200,35200,35200,0
|
|
20240221,175800,5104456200,35200,35200,35200,35200,0
|
|
20240221,175700,5104456200,35200,35200,35200,35200,0
|
|
20240221,175600,5104456200,35200,35200,35200,35200,0
|
|
20240221,175500,5104456200,35200,35200,35200,35200,0
|
|
20240221,175400,5104456200,35200,35200,35200,35200,0
|
|
20240221,175300,5104456200,35200,35200,35200,35200,0
|
|
20240221,175200,5104456200,35200,35200,35200,35200,0
|
|
20240221,175100,5104456200,35200,35200,35200,35200,0
|
|
20240221,175000,5104456200,35200,35200,35200,35200,0
|
|
20240221,174900,5104456200,35200,35200,35200,35200,0
|
|
20240221,174800,5104456200,35200,35200,35200,35200,0
|
|
20240221,174700,5104456200,35200,35200,35200,35200,0
|
|
20240221,174600,5104456200,35200,35200,35200,35200,0
|
|
20240221,174500,5104456200,35200,35200,35200,35200,0
|
|
20240221,174400,5104456200,35200,35200,35200,35200,0
|
|
20240221,174300,5104456200,35200,35200,35200,35200,0
|
|
20240221,174200,5104456200,35200,35200,35200,35200,0
|
|
20240221,174100,5104456200,35200,35200,35200,35200,0
|
|
20240221,174000,5104456200,35200,35200,35200,35200,0
|
|
20240221,173900,5104456200,35200,35200,35200,35200,0
|
|
20240221,173800,5104456200,35200,35200,35200,35200,0
|
|
20240221,173700,5104456200,35200,35200,35200,35200,0
|
|
20240221,173600,5104456200,35200,35200,35200,35200,0
|
|
20240221,173500,5104456200,35200,35200,35200,35200,0
|
|
20240221,173400,5104456200,35200,35200,35200,35200,0
|
|
20240221,173300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,173200,5104456200,35200,35200,35200,35200,0
|
|
20240221,173100,5104456200,35200,35200,35200,35200,0
|
|
20240221,173000,5104456200,35200,35200,35200,35200,0
|
|
20240221,172900,5104456200,35200,35200,35200,35200,0
|
|
20240221,172800,5104456200,35200,35200,35200,35200,0
|
|
20240221,172700,5104456200,35200,35200,35200,35200,0
|
|
20240221,172600,5104456200,35200,35200,35200,35200,0
|
|
20240221,172500,5104456200,35200,35200,35200,35200,0
|
|
20240221,172400,5104456200,35200,35200,35200,35200,0
|
|
20240221,172300,5104456200,35200,35200,35200,35200,0
|
|
20240221,172200,5104456200,35200,35200,35200,35200,0
|
|
20240221,172100,5104456200,35200,35200,35200,35200,0
|
|
20240221,172000,5104456200,35200,35200,35200,35200,0
|
|
20240221,171900,5104456200,35200,35200,35200,35200,0
|
|
20240221,171800,5104456200,35200,35200,35200,35200,0
|
|
20240221,171700,5104456200,35200,35200,35200,35200,0
|
|
20240221,171600,5104456200,35200,35200,35200,35200,0
|
|
20240221,171500,5104456200,35200,35200,35200,35200,0
|
|
20240221,171400,5104456200,35200,35200,35200,35200,0
|
|
20240221,171300,5104456200,35200,35200,35200,35200,0
|
|
20240221,171200,5104456200,35200,35200,35200,35200,0
|
|
20240221,171100,5104456200,35200,35200,35200,35200,0
|
|
20240221,171000,5104456200,35200,35200,35200,35200,0
|
|
20240221,170900,5104456200,35200,35200,35200,35200,0
|
|
20240221,170800,5104456200,35200,35200,35200,35200,0
|
|
20240221,170700,5104456200,35200,35200,35200,35200,0
|
|
20240221,170600,5104456200,35200,35200,35200,35200,0
|
|
20240221,170500,5104456200,35200,35200,35200,35200,0
|
|
20240221,170400,5104456200,35200,35200,35200,35200,0
|
|
20240221,170300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,170200,5104456200,35200,35200,35200,35200,0
|
|
20240221,170100,5104456200,35200,35200,35200,35200,0
|
|
20240221,170000,5104456200,35200,35200,35200,35200,0
|
|
20240221,165900,5104456200,35200,35200,35200,35200,0
|
|
20240221,165800,5104456200,35200,35200,35200,35200,0
|
|
20240221,165700,5104456200,35200,35200,35200,35200,0
|
|
20240221,165600,5104456200,35200,35200,35200,35200,0
|
|
20240221,165500,5104456200,35200,35200,35200,35200,0
|
|
20240221,165400,5104456200,35200,35200,35200,35200,0
|
|
20240221,165300,5104456200,35200,35200,35200,35200,0
|
|
20240221,165200,5104456200,35200,35200,35200,35200,0
|
|
20240221,165100,5104456200,35200,35200,35200,35200,0
|
|
20240221,165000,5104456200,35200,35200,35200,35200,0
|
|
20240221,164900,5104456200,35200,35200,35200,35200,0
|
|
20240221,164800,5104456200,35200,35200,35200,35200,0
|
|
20240221,164700,5104456200,35200,35200,35200,35200,0
|
|
20240221,164600,5104456200,35200,35200,35200,35200,0
|
|
20240221,164500,5104456200,35200,35200,35200,35200,0
|
|
20240221,164400,5104456200,35200,35200,35200,35200,0
|
|
20240221,164300,5104456200,35200,35200,35200,35200,0
|
|
20240221,164200,5104456200,35200,35200,35200,35200,0
|
|
20240221,164100,5104456200,35200,35200,35200,35200,0
|
|
20240221,164000,5104456200,35200,35200,35200,35200,0
|
|
20240221,163900,5104456200,35200,35200,35200,35200,0
|
|
20240221,163800,5104456200,35200,35200,35200,35200,0
|
|
20240221,163700,5104456200,35200,35200,35200,35200,0
|
|
20240221,163600,5104456200,35200,35200,35200,35200,0
|
|
20240221,163500,5104456200,35200,35200,35200,35200,0
|
|
20240221,163400,5104456200,35200,35200,35200,35200,0
|
|
20240221,163300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,163200,5104456200,35200,35200,35200,35200,0
|
|
20240221,163100,5104456200,35200,35200,35200,35200,0
|
|
20240221,163000,5104456200,35200,35200,35200,35200,0
|
|
20240221,162900,5104456200,35200,35200,35200,35200,0
|
|
20240221,162800,5104456200,35200,35200,35200,35200,0
|
|
20240221,162700,5104456200,35200,35200,35200,35200,0
|
|
20240221,162600,5104456200,35200,35200,35200,35200,0
|
|
20240221,162500,5104456200,35200,35200,35200,35200,0
|
|
20240221,162400,5104456200,35200,35200,35200,35200,0
|
|
20240221,162300,5104456200,35200,35200,35200,35200,0
|
|
20240221,162200,5104456200,35200,35200,35200,35200,0
|
|
20240221,162100,5104456200,35200,35200,35200,35200,0
|
|
20240221,162000,5104456200,35200,35200,35200,35200,0
|
|
20240221,161900,5104456200,35200,35200,35200,35200,0
|
|
20240221,161800,5104456200,35200,35200,35200,35200,0
|
|
20240221,161700,5104456200,35200,35200,35200,35200,0
|
|
20240221,161600,5104456200,35200,35200,35200,35200,0
|
|
20240221,161500,5104456200,35200,35200,35200,35200,0
|
|
20240221,161400,5104456200,35200,35200,35200,35200,0
|
|
20240221,161300,5104456200,35200,35200,35200,35200,0
|
|
20240221,161200,5104456200,35200,35200,35200,35200,0
|
|
20240221,161100,5104456200,35200,35200,35200,35200,0
|
|
20240221,161000,5104456200,35200,35200,35200,35200,0
|
|
20240221,160900,5104456200,35200,35200,35200,35200,0
|
|
20240221,160800,5104456200,35200,35200,35200,35200,0
|
|
20240221,160700,5104456200,35200,35200,35200,35200,0
|
|
20240221,160600,5104456200,35200,35200,35200,35200,0
|
|
20240221,160500,5104456200,35200,35200,35200,35200,0
|
|
20240221,160400,5104456200,35200,35200,35200,35200,0
|
|
20240221,160300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,160200,5104456200,35200,35200,35200,35200,0
|
|
20240221,160100,5104456200,35200,35200,35200,35200,0
|
|
20240221,160000,5104456200,35200,35200,35200,35200,0
|
|
20240221,155900,5104456200,35200,35200,35200,35200,0
|
|
20240221,155800,5104456200,35200,35200,35200,35200,0
|
|
20240221,155700,5104456200,35200,35200,35200,35200,0
|
|
20240221,155600,5104456200,35200,35200,35200,35200,0
|
|
20240221,155500,5104456200,35200,35200,35200,35200,0
|
|
20240221,155400,5104456200,35200,35200,35200,35200,0
|
|
20240221,155300,5104456200,35200,35200,35200,35200,0
|
|
20240221,155200,5104456200,35200,35200,35200,35200,0
|
|
20240221,155100,5104456200,35200,35200,35200,35200,0
|
|
20240221,155000,5104456200,35200,35200,35200,35200,0
|
|
20240221,154900,5104456200,35200,35200,35200,35200,0
|
|
20240221,154800,5104456200,35200,35200,35200,35200,0
|
|
20240221,154700,5104456200,35200,35200,35200,35200,0
|
|
20240221,154600,5104456200,35200,35200,35200,35200,0
|
|
20240221,154500,5104456200,35200,35200,35200,35200,0
|
|
20240221,154400,5104456200,35200,35200,35200,35200,0
|
|
20240221,154300,5104456200,35200,35200,35200,35200,0
|
|
20240221,154200,5104456200,35200,35200,35200,35200,0
|
|
20240221,154100,5104456200,35200,35200,35200,35200,0
|
|
20240221,154000,5104456200,35200,35200,35200,35200,0
|
|
20240221,153900,5104456200,35200,35200,35200,35200,0
|
|
20240221,153800,5104456200,35200,35200,35200,35200,0
|
|
20240221,153700,5104456200,35200,35200,35200,35200,0
|
|
20240221,153600,5104456200,35200,35200,35200,35200,0
|
|
20240221,153500,5104456200,35200,35200,35200,35200,0
|
|
20240221,153400,5104456200,35200,35200,35200,35200,0
|
|
20240221,153300,5104456200,35200,35200,35200,35200,2267
|
|
20240221,153200,5104456200,35200,35200,35200,35200,0
|
|
20240221,153100,5104456200,35200,35200,35200,35200,0
|
|
20240221,153000,5104456200,35200,35200,35200,35200,2267
|
|
20240221,152900,5024657800,35250,35250,35250,35250,0
|
|
20240221,152800,5024657800,35250,35250,35250,35250,0
|
|
20240221,152700,5024657800,35250,35250,35250,35250,0
|
|
20240221,152600,5024657800,35250,35250,35250,35250,0
|
|
20240221,152500,5024657800,35250,35250,35250,35250,0
|
|
20240221,152400,5024657800,35250,35250,35250,35250,0
|
|
20240221,152300,5024657800,35250,35250,35250,35250,0
|
|
20240221,152200,5024657800,35250,35250,35250,35250,0
|
|
20240221,152100,5024657800,35250,35250,35250,35250,0
|
|
20240221,152000,5024657800,35250,35250,35250,35250,0
|
|
20240221,151900,5024657800,35250,35200,35250,35200,477
|
|
20240221,151800,5007853050,35150,35150,35200,35150,106
|
|
20240221,151700,5004127100,35150,35200,35200,35150,1713
|
|
20240221,151600,4943856850,35200,35200,35250,35200,275
|
|
20240221,151500,4934176700,35200,35250,35250,35200,485
|
|
20240221,151400,4917104350,35250,35200,35250,35200,495
|
|
20240221,151300,4899659800,35150,35150,35200,35150,114
|
|
20240221,151200,4895650100,35250,35200,35250,35150,241
|
|
20240221,151100,4887171250,35150,35150,35250,35150,142
|
|
20240221,151000,4882178450,35250,35200,35250,35150,375
|
|
20240221,150900,4868975550,35200,35200,35200,35200,375
|
|
20240221,150800,4855775550,35200,35150,35200,35150,182
|
|
20240221,150700,4849369350,35150,35200,35200,35150,128
|
|
20240221,150600,4844867000,35200,35200,35200,35200,351
|
|
20240221,150500,4832511800,35250,35200,35250,35200,373
|
|
20240221,150400,4819365700,35200,35200,35200,35200,540
|
|
20240221,150300,4800357700,35200,35200,35250,35200,19
|
|
20240221,150200,4799688700,35200,35200,35200,35200,50
|
|
20240221,150100,4797928700,35200,35250,35250,35200,45
|
|
20240221,150000,4796342500,35200,35250,35250,35200,109
|
|
20240221,145900,4792503050,35250,35200,35250,35200,72
|
|
20240221,145800,4789967900,35250,35200,35250,35200,97
|
|
20240221,145700,4786553200,35250,35200,35250,35200,33
|
|
20240221,145600,4785391150,35200,35250,35250,35200,583
|
|
20240221,145500,4764869250,35250,35200,35250,35200,482
|
|
20240221,145400,4747896350,35250,35200,35250,35200,84
|
|
20240221,145300,4744939250,35200,35200,35200,35200,91
|
|
20240221,145200,4741736050,35250,35200,35250,35200,210
|
|
20240221,145100,4734343700,35200,35200,35250,35200,41
|
|
20240221,145000,4732898900,35200,35200,35200,35150,110
|
|
20240221,144900,4729029250,35200,35200,35200,35200,828
|
|
20240221,144800,4699883650,35200,35200,35250,35200,168
|
|
20240221,144700,4693969550,35200,35200,35200,35200,38
|
|
20240221,144600,4692631950,35250,35250,35250,35200,320
|
|
20240221,144500,4681362650,35250,35200,35250,35200,302
|
|
20240221,144400,4670731250,35200,35200,35250,35200,235
|
|
20240221,144300,4662448550,35250,35250,35300,35250,951
|
|
20240221,144200,4628925600,35250,35250,35250,35250,30
|
|
20240221,144100,4627868100,35250,35250,35300,35250,14
|
|
20240221,144000,4627374350,35300,35250,35300,35250,140
|
|
20240221,143900,4622439300,35300,35300,35350,35250,213
|
|
20240221,143800,4614910550,35300,35300,35300,35300,28
|
|
20240221,143700,4613922150,35300,35250,35300,35250,179
|
|
20240221,143600,4607606650,35300,35300,35300,35250,678
|
|
20240221,143500,4583699600,35300,35300,35300,35250,66
|
|
20240221,143400,4581370700,35250,35300,35300,35250,371
|
|
20240221,143300,4568292750,35300,35350,35350,35300,223
|
|
20240221,143200,4560420350,35300,35300,35350,35300,44
|
|
20240221,143100,4558866950,35350,35350,35350,35350,5
|
|
20240221,143000,4558690200,35300,35300,35350,35300,120
|
|
20240221,142900,4554454000,35300,35300,35300,35300,49
|
|
20240221,142800,4552724300,35300,35300,35300,35250,112
|
|
20240221,142700,4548770900,35300,35250,35300,35250,119
|
|
20240221,142600,4544570250,35250,35250,35300,35250,45
|
|
20240221,142500,4542983650,35250,35250,35250,35250,3
|
|
20240221,142400,4542877900,35300,35300,35300,35300,430
|
|
20240221,142300,4527698900,35300,35250,35300,35250,87
|
|
20240221,142200,4524628200,35300,35300,35300,35250,294
|
|
20240221,142100,4514250050,35350,35350,35350,35300,27
|
|
20240221,142000,4513295800,35300,35350,35350,35300,912
|
|
20240221,141900,4481102050,35300,35350,35350,35300,13
|
|
20240221,141800,4480642950,35300,35300,35300,35300,64
|
|
20240221,141700,4478383750,35300,35350,35350,35300,9
|
|
20240221,141600,4478065750,35350,35300,35350,35300,104
|
|
20240221,141500,4474389550,35300,35300,35350,35300,67
|
|
20240221,141400,4472024150,35300,35300,35300,35300,44
|
|
20240221,141300,4470470950,35300,35350,35350,35300,20
|
|
20240221,141200,4469764700,35350,35350,35350,35300,39
|
|
20240221,141100,4468386450,35300,35350,35350,35300,19
|
|
20240221,141000,4467715700,35300,35350,35350,35300,9
|
|
20240221,140900,4467397800,35300,35250,35300,35250,93
|
|
20240221,140800,4464115100,35300,35250,35300,35250,157
|
|
20240221,140700,4458575550,35300,35350,35350,35300,374
|
|
20240221,140600,4445371650,35350,35300,35350,35300,295
|
|
20240221,140500,4434943450,35300,35300,35300,35300,111
|
|
20240221,140400,4431025150,35350,35350,35350,35350,4
|
|
20240221,140300,4430883750,35300,35350,35350,35300,105
|
|
20240221,140200,4427174700,35350,35300,35350,35300,12
|
|
20240221,140100,4426750900,35300,35300,35400,35300,636
|
|
20240221,140000,4404299150,35350,35300,35350,35300,1115
|
|
20240221,135900,4364938700,35350,35400,35400,35350,94
|
|
20240221,135800,4361615450,35350,35350,35350,35350,26
|
|
20240221,135700,4360696350,35350,35350,35350,35350,72
|
|
20240221,135600,4358151150,35350,35350,35350,35350,5
|
|
20240221,135500,4357974400,35400,35300,35400,35300,6
|
|
20240221,135400,4357762150,35350,35350,35350,35350,99
|
|
20240221,135300,4354262500,35350,35300,35350,35300,6
|
|
20240221,135200,4354050500,35350,35350,35350,35350,112
|
|
20240221,135100,4350091300,35400,35300,35400,35300,60
|
|
20240221,135000,4347970300,35300,35350,35350,35300,68
|
|
20240221,134900,4345567350,35350,35350,35350,35350,85
|
|
20240221,134800,4342562600,35400,35350,35400,35350,20
|
|
20240221,134700,4341855300,35350,35300,35350,35300,13
|
|
20240221,134600,4341396200,35400,35400,35400,35350,332
|
|
20240221,134500,4329656850,35350,35350,35350,35350,4
|
|
20240221,134400,4329515450,35400,35350,35400,35350,31
|
|
20240221,134300,4328418350,35350,35350,35400,35350,92
|
|
20240221,134200,4325162650,35400,35350,35400,35350,10
|
|
20240221,134100,4324808950,35350,35350,35350,35350,33
|
|
20240221,134000,4323642400,35350,35350,35400,35350,60
|
|
20240221,133900,4321521200,35350,35350,35350,35350,9
|
|
20240221,133800,4321203050,35350,35350,35400,35350,10
|
|
20240221,133700,4320849350,35400,35350,35400,35350,88
|
|
20240221,133600,4317738100,35350,35350,35350,35350,8
|
|
20240221,133500,4317455300,35350,35350,35400,35350,148
|
|
20240221,133400,4312223350,35400,35400,35400,35400,0
|
|
20240221,133300,4312223350,35400,35350,35400,35350,9
|
|
20240221,133200,4311904950,35350,35350,35400,35350,6
|
|
20240221,133100,4311692800,35400,35350,35400,35350,41
|
|
20240221,133000,4310242500,35350,35350,35350,35350,25
|
|
20240221,132900,4309358750,35400,35400,35400,35400,9
|
|
20240221,132800,4309040150,35400,35350,35400,35350,10
|
|
20240221,132700,4308686200,35350,35350,35400,35350,54
|
|
20240221,132600,4306775300,35350,35450,35450,35350,135
|
|
20240221,132500,4301996200,35400,35400,35450,35400,537
|
|
20240221,132400,4282985900,35450,35450,35450,35450,40
|
|
20240221,132300,4281567900,35450,35450,35450,35400,90
|
|
20240221,132200,4278377450,35450,35450,35500,35400,211
|
|
20240221,132100,4270898400,35400,35450,35450,35400,38
|
|
20240221,132000,4269551500,35450,35450,35500,35450,598
|
|
20240221,131900,4248352150,35450,35400,35450,35400,43
|
|
20240221,131800,4246827900,35400,35400,35450,35400,14
|
|
20240221,131700,4246332150,35400,35400,35400,35400,44
|
|
20240221,131600,4244774550,35450,35350,35450,35350,295
|
|
20240221,131500,4234334550,35300,35350,35350,35300,13
|
|
20240221,131400,4233875250,35300,35350,35350,35300,5
|
|
20240221,131300,4233698700,35300,35350,35350,35300,10
|
|
20240221,131200,4233345450,35300,35300,35300,35300,326
|
|
20240221,131100,4221837650,35300,35350,35400,35300,199
|
|
20240221,131000,4214809850,35350,35300,35350,35300,113
|
|
20240221,130900,4210815900,35300,35350,35350,35300,54
|
|
20240221,130800,4208909500,35300,35350,35350,35300,7
|
|
20240221,130700,4208662300,35350,35300,35350,35300,8
|
|
20240221,130600,4208379700,35300,35350,35350,35300,8
|
|
20240221,130500,4208097250,35350,35300,35350,35300,523
|
|
20240221,130400,4189635150,35300,35300,35300,35300,7
|
|
20240221,130300,4189388050,35300,35300,35300,35300,202
|
|
20240221,130200,4182257450,35300,35350,35350,35300,86
|
|
20240221,130100,4179221400,35300,35300,35300,35250,107
|
|
20240221,130000,4175444500,35300,35300,35350,35250,412
|
|
20240221,125900,4160901650,35350,35300,35350,35300,17
|
|
20240221,125800,4160301300,35350,35350,35350,35350,14
|
|
20240221,125700,4159806400,35300,35300,35300,35300,5
|
|
20240221,125600,4159629900,35350,35300,35350,35300,8
|
|
20240221,125500,4159347300,35300,35300,35400,35300,304
|
|
20240221,125400,4148607200,35350,35300,35350,35300,95
|
|
20240221,125300,4145253100,35300,35300,35300,35300,6
|
|
20240221,125200,4145041300,35300,35300,35350,35300,26
|
|
20240221,125100,4144123300,35350,35350,35350,35350,14
|
|
20240221,125000,4143628400,35300,35300,35300,35300,49
|
|
20240221,124900,4141898700,35300,35350,35350,35300,10
|
|
20240221,124800,4141545500,35350,35350,35400,35350,22
|
|
20240221,124700,4140767300,35350,35300,35350,35300,6
|
|
20240221,124600,4140555350,35300,35350,35400,35300,121
|
|
20240221,124500,4136275600,35350,35300,35350,35300,185
|
|
20240221,124400,4129736200,35300,35250,35300,35200,858
|
|
20240221,124300,4099500100,35300,35250,35300,35250,43
|
|
20240221,124200,4097984150,35250,35300,35300,35250,5
|
|
20240221,124100,4097807850,35300,35250,35300,35250,457
|
|
20240221,124000,4081696650,35300,35300,35300,35300,231
|
|
20240221,123900,4073542350,35300,35300,35350,35300,459
|
|
20240221,123800,4057339500,35300,35250,35300,35250,33
|
|
20240221,123700,4056175150,35250,35400,35450,35200,5237
|
|
20240221,123600,3871448500,35450,35400,35450,35400,16
|
|
20240221,123500,3870881500,35400,35400,35400,35400,5
|
|
20240221,123400,3870704500,35400,35350,35400,35350,34
|
|
20240221,123300,3869502500,35400,35400,35400,35400,9
|
|
20240221,123200,3869183900,35400,35350,35400,35350,60
|
|
20240221,123100,3867060100,35350,35400,35400,35350,15
|
|
20240221,123000,3866529350,35400,35450,35450,35350,899
|
|
20240221,122900,3834735500,35450,35350,35450,35350,74
|
|
20240221,122800,3832115950,35350,35400,35400,35350,63
|
|
20240221,122700,3829886650,35400,35400,35450,35400,407
|
|
20240221,122600,3815478600,35400,35400,35400,35400,64
|
|
20240221,122500,3813213000,35400,35400,35450,35400,280
|
|
20240221,122400,3803300800,35450,35400,35450,35400,14
|
|
20240221,122300,3802804700,35400,35450,35450,35400,541
|
|
20240221,122200,3783653050,35450,35400,35450,35400,6
|
|
20240221,122100,3783440600,35400,35400,35450,35400,79
|
|
20240221,122000,3780643750,35400,35400,35450,35400,125
|
|
20240221,121900,3776213250,35400,35450,35450,35400,365
|
|
20240221,121800,3763274100,35450,35500,35500,35450,171
|
|
20240221,121700,3757212000,35450,35450,35500,35450,174
|
|
20240221,121600,3751043600,35450,35450,35500,35450,32
|
|
20240221,121500,3749908950,35500,35450,35500,35450,65
|
|
20240221,121400,3747601500,35450,35500,35500,35450,19
|
|
20240221,121300,3746927750,35500,35500,35500,35500,101
|
|
20240221,121200,3743342250,35450,35500,35500,35450,466
|
|
20240221,121100,3726799450,35500,35500,35500,35500,5
|
|
20240221,121000,3726621950,35550,35500,35550,35500,176
|
|
20240221,120900,3720368750,35500,35500,35500,35500,5
|
|
20240221,120800,3720191250,35500,35400,35800,35400,1236
|
|
20240221,120700,3676200750,35400,35450,35450,35400,111
|
|
20240221,120600,3672271050,35450,35450,35450,35400,120
|
|
20240221,120500,3668018250,35400,35450,35450,35400,7
|
|
20240221,120400,3667770300,35450,35400,35450,35400,227
|
|
20240221,120300,3659734050,35400,35400,35450,35400,62
|
|
20240221,120200,3657539050,35400,35400,35450,35400,77
|
|
20240221,120100,3654811650,35450,35400,35450,35400,210
|
|
20240221,120000,3647372150,35450,35450,35450,35450,1158
|
|
20240221,115900,3606321050,35450,35500,35500,35450,467
|
|
20240221,115800,3589742600,35550,35550,35550,35500,896
|
|
20240221,115700,3557916750,35500,35450,35550,35450,454
|
|
20240221,115600,3541810350,35450,35450,35500,35450,31
|
|
20240221,115500,3540711250,35500,35500,35550,35450,1433
|
|
20240221,115400,3489843950,35500,35550,35550,35500,198
|
|
20240221,115300,3482814650,35550,35600,35600,35550,407
|
|
20240221,115200,3468333500,35600,35600,35650,35600,21
|
|
20240221,115100,3467585650,35600,35600,35650,35600,10
|
|
20240221,115000,3467229550,35650,35600,35650,35600,8
|
|
20240221,114900,3466944400,35650,35650,35650,35600,9
|
|
20240221,114800,3466623750,35600,35600,35650,35600,181
|
|
20240221,114700,3460180050,35600,35600,35600,35600,8
|
|
20240221,114600,3459895250,35600,35550,35600,35500,249
|
|
20240221,114500,3451053100,35500,35600,35600,35500,33
|
|
20240221,114400,3449879850,35600,35600,35600,35600,6
|
|
20240221,114300,3449666250,35700,35550,35750,35550,302
|
|
20240221,114200,3438887000,35550,35500,35550,35500,382
|
|
20240221,114100,3425307250,35550,35500,35550,35500,32
|
|
20240221,114000,3424169850,35550,35550,35550,35500,253
|
|
20240221,113900,3415185150,35550,35550,35600,35500,192
|
|
20240221,113800,3408359900,35550,35600,35600,35550,38
|
|
20240221,113700,3407007300,35600,35600,35600,35550,2234
|
|
20240221,113600,3327568950,35650,35650,35650,35650,80
|
|
20240221,113500,3324716950,35600,35700,35700,35600,1228
|
|
20240221,113400,3280994800,35700,35650,35700,35650,72
|
|
20240221,113300,3278427900,35650,35650,35650,35600,8
|
|
20240221,113200,3278142800,35700,35650,35700,35650,58
|
|
20240221,113100,3276072700,35600,35650,35650,35600,32
|
|
20240221,113000,3274932900,35650,35650,35650,35600,170
|
|
20240221,112900,3268880450,35600,35600,35650,35600,85
|
|
20240221,112800,3265853800,35600,35600,35650,35600,62
|
|
20240221,112700,3263646250,35650,35650,35650,35650,12
|
|
20240221,112600,3263218450,35600,35600,35650,35600,15
|
|
20240221,112500,3262684150,35550,35650,35650,35550,34
|
|
20240221,112400,3261474000,35600,35650,35700,35550,99
|
|
20240221,112300,3257945550,35650,35650,35650,35600,32
|
|
20240221,112200,3256806200,35650,35650,35650,35600,459
|
|
20240221,112100,3240465100,35650,35650,35650,35650,9
|
|
20240221,112000,3240144250,35650,35600,35650,35600,10
|
|
20240221,111900,3239787950,35600,35600,35700,35600,112
|
|
20240221,111800,3235799800,35700,35650,35700,35650,5
|
|
20240221,111700,3235621450,35600,35650,35700,35600,684
|
|
20240221,111600,3211270350,35750,35700,35750,35600,1065
|
|
20240221,111500,3173256050,35650,35700,35700,35650,59
|
|
20240221,111400,3171150100,35700,35650,35700,35650,309
|
|
20240221,111300,3160132550,35650,35700,35750,35650,142
|
|
20240221,111200,3155068550,35750,35700,35750,35650,2103
|
|
20240221,111100,3080046850,35750,35750,35750,35750,35
|
|
20240221,111000,3078795600,35750,35750,35750,35700,82
|
|
20240221,110900,3075865050,35700,35750,35750,35700,13
|
|
20240221,110800,3075400350,35750,35700,35750,35700,208
|
|
20240221,110700,3067967750,35700,35750,35750,35700,4
|
|
20240221,110600,3067824850,35700,35750,35750,35700,266
|
|
20240221,110500,3058318350,35700,35750,35750,35700,241
|
|
20240221,110400,3049704050,35700,35750,35750,35700,78
|
|
20240221,110300,3046919150,35750,35650,35750,35650,171
|
|
20240221,110200,3040814550,35700,35700,35700,35650,22
|
|
20240221,110100,3040029200,35700,35700,35700,35650,23
|
|
20240221,110000,3039208500,35700,35700,35700,35650,134
|
|
20240221,105900,3034429350,35700,35750,35750,35700,320
|
|
20240221,105800,3022997750,35750,35700,35750,35700,217
|
|
20240221,105700,3015250700,35700,35750,35750,35700,22
|
|
20240221,105600,3014464900,35750,35700,35750,35700,205
|
|
20240221,105500,3007146300,35700,35750,35750,35700,8
|
|
20240221,105400,3006860450,35750,35700,35750,35700,38
|
|
20240221,105300,3005503750,35750,35700,35750,35700,51
|
|
20240221,105200,3003680750,35750,35750,35750,35700,136
|
|
20240221,105100,2998824100,35750,35700,35750,35700,109
|
|
20240221,105000,2994932400,35700,35750,35750,35700,207
|
|
20240221,104900,2987533900,35750,35700,35750,35700,91
|
|
20240221,104800,2984284850,35700,35750,35750,35700,9
|
|
20240221,104700,2983963350,35750,35700,35750,35700,110
|
|
20240221,104600,2980036200,35700,35750,35750,35700,105
|
|
20240221,104500,2976286400,35750,35800,35800,35700,1039
|
|
20240221,104400,2939190500,35750,35750,35750,35700,20
|
|
20240221,104300,2938476250,35750,35800,35800,35700,126
|
|
20240221,104200,2933974600,35750,35750,35800,35750,28
|
|
20240221,104100,2932973350,35750,35750,35850,35750,7
|
|
20240221,104000,2932722900,35900,35800,35900,35700,1393
|
|
20240221,103900,2882898200,35800,35800,35900,35800,15
|
|
20240221,103800,2882361000,35850,35800,35850,35800,29
|
|
20240221,103700,2881321450,35900,35800,36000,35800,255
|
|
20240221,103600,2872189050,35850,35900,36100,35850,820
|
|
20240221,103500,2842743500,35950,35900,35950,35900,5
|
|
20240221,103400,2842563900,35850,35850,35850,35800,38
|
|
20240221,103300,2841202450,35800,35800,35800,35800,13
|
|
20240221,103200,2840737050,35750,35800,35850,35750,14
|
|
20240221,103100,2840235950,35800,35750,35850,35750,76
|
|
20240221,103000,2837515050,35800,35750,35850,35750,377
|
|
20240221,102900,2824018550,35750,35750,35800,35750,79
|
|
20240221,102800,2821194050,35750,35800,35800,35750,101
|
|
20240221,102700,2817580000,35850,35750,35850,35750,42
|
|
20240221,102600,2816076450,35750,35800,35800,35750,29
|
|
20240221,102500,2815038400,35800,35750,35800,35750,46
|
|
20240221,102400,2813393600,35800,35750,35800,35750,9
|
|
20240221,102300,2813071700,35850,35700,35850,35700,6
|
|
20240221,102200,2812857200,35700,35750,35800,35700,222
|
|
20240221,102100,2804925750,35750,35750,35800,35700,947
|
|
20240221,102000,2771072000,35800,35750,35850,35750,76
|
|
20240221,101900,2768349900,35750,35700,35750,35700,70
|
|
20240221,101800,2765848050,35700,35650,35700,35600,43
|
|
20240221,101700,2764315100,35600,35600,35650,35600,270
|
|
20240221,101600,2754703000,35600,35600,35700,35550,340
|
|
20240221,101500,2742598900,35600,35700,35700,35550,2492
|
|
20240221,101400,2653865800,35700,35700,35750,35700,1793
|
|
20240221,101300,2589855100,35700,35750,35750,35700,245
|
|
20240221,101200,2581106700,35700,35700,35750,35700,253
|
|
20240221,101100,2572066450,35700,35750,35750,35700,550
|
|
20240221,101000,2552425700,35750,35850,35850,35700,965
|
|
20240221,100900,2517923300,35850,35800,35850,35800,139
|
|
20240221,100800,2512945200,35800,35800,35850,35800,289
|
|
20240221,100700,2502593250,35800,35900,35950,35800,231
|
|
20240221,100600,2494310850,35950,35950,35950,35900,259
|
|
20240221,100500,2485011250,35950,35950,35950,35900,310
|
|
20240221,100400,2473881750,35950,35950,36000,35900,468
|
|
20240221,100300,2457064850,36000,36100,36100,35950,1297
|
|
20240221,100200,2410359050,36050,36100,36100,36000,370
|
|
20240221,100100,2397028400,36050,36050,36100,36050,212
|
|
20240221,100000,2389385050,36100,36100,36200,36100,276
|
|
20240221,095900,2379416850,36150,36200,36200,36100,465
|
|
20240221,095800,2362600750,36200,36300,36300,36200,1468
|
|
20240221,095700,2309351550,36350,36350,36350,36300,97
|
|
20240221,095600,2305829550,36400,36400,36400,36300,195
|
|
20240221,095500,2298738900,36350,36300,36400,36300,1039
|
|
20240221,095400,2260971000,36300,36200,36300,36100,876
|
|
20240221,095300,2229234650,36200,36050,36200,36050,1086
|
|
20240221,095200,2189987000,36050,36050,36100,36050,450
|
|
20240221,095100,2173763100,36050,35950,36050,35950,303
|
|
20240221,095000,2162845750,36000,35950,36000,35950,771
|
|
20240221,094900,2135091300,35950,36000,36000,35950,175
|
|
20240221,094800,2128793150,36000,36000,36050,35950,188
|
|
20240221,094700,2122025250,35950,35950,36000,35900,240
|
|
20240221,094600,2113402300,35850,36050,36100,35850,1803
|
|
20240221,094500,2048503050,36000,35800,36050,35800,797
|
|
20240221,094400,2019863800,35800,35700,35800,35700,793
|
|
20240221,094300,1991477600,35750,35600,35750,35600,338
|
|
20240221,094200,1979405250,35600,35500,35600,35500,570
|
|
20240221,094100,1959128700,35500,35500,35500,35500,375
|
|
20240221,094000,1945816200,35500,35550,35550,35500,135
|
|
20240221,093900,1941022250,35550,35500,35550,35500,411
|
|
20240221,093800,1926431550,35500,35550,35550,35500,672
|
|
20240221,093700,1902574900,35550,35650,35650,35500,309
|
|
20240221,093600,1891591450,35650,35550,35650,35550,162
|
|
20240221,093500,1885827550,35550,35600,35700,35550,72
|
|
20240221,093400,1883265150,35700,35650,35700,35500,2435
|
|
20240221,093300,1796703600,35650,35650,35700,35600,420
|
|
20240221,093200,1781728700,35700,35750,35750,35700,41
|
|
20240221,093100,1780264450,35750,35700,35750,35600,1849
|
|
20240221,093000,1714330450,35750,35700,35750,35700,128
|
|
20240221,092900,1709760100,35700,35750,35750,35650,58
|
|
20240221,092800,1707687250,35700,35800,35800,35700,497
|
|
20240221,092700,1689938600,35750,35800,35800,35700,230
|
|
20240221,092600,1681723900,35750,35800,35800,35600,165
|
|
20240221,092500,1675829300,35600,35750,35800,35600,501
|
|
20240221,092400,1657917750,35700,35550,35750,35550,770
|
|
20240221,092300,1630465750,35550,35650,35650,35550,940
|
|
20240221,092200,1597009300,35650,35650,35700,35600,269
|
|
20240221,092100,1587426200,35650,35650,35750,35600,1082
|
|
20240221,092000,1548865050,35700,35750,35800,35650,1585
|
|
20240221,091900,1492269750,35800,35800,35850,35700,1760
|
|
20240221,091800,1429314050,35850,35750,35850,35700,1178
|
|
20240221,091700,1387195800,35800,35850,35850,35750,1262
|
|
20240221,091600,1342025550,35900,35800,35900,35800,2519
|
|
20240221,091500,1251719600,35800,35950,36000,35800,1577
|
|
20240221,091400,1195097950,36000,36050,36050,35950,1401
|
|
20240221,091300,1144658700,36050,36150,36300,36050,804
|
|
20240221,091200,1115626250,36150,36100,36300,36100,315
|
|
20240221,091100,1104245150,36100,36050,36350,36050,157
|
|
20240221,091000,1098559700,36100,36250,36350,36100,1623
|
|
20240221,090900,1039782350,36250,36200,36350,36150,1760
|
|
20240221,090800,975963350,36200,36000,36400,36000,1967
|
|
20240221,090700,904494250,36000,35850,36050,35800,791
|
|
20240221,090600,876062600,35850,36000,36000,35700,10288
|
|
20240221,090500,507026950,36000,36100,36100,35950,4058
|
|
20240221,090400,360736450,36100,36100,36300,36050,650
|
|
20240221,090300,337271450,36100,36300,36300,36100,1917
|
|
20240221,090200,267888350,36300,36600,36600,36300,2624
|
|
20240221,090100,172232150,36600,36400,36650,36400,1481
|
|
20240221,090000,118229250,36400,36300,36400,36250,3136
|