617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,191300,2983628000,23650,23650,23650,23650,0
|
|
20240222,191200,2983628000,23650,23650,23650,23650,0
|
|
20240222,191100,2983628000,23650,23650,23650,23650,0
|
|
20240222,191000,2983628000,23650,23650,23650,23650,0
|
|
20240222,190900,2983628000,23650,23650,23650,23650,0
|
|
20240222,190800,2983628000,23650,23650,23650,23650,0
|
|
20240222,190700,2983628000,23650,23650,23650,23650,0
|
|
20240222,190600,2983628000,23650,23650,23650,23650,0
|
|
20240222,190500,2983628000,23650,23650,23650,23650,0
|
|
20240222,190400,2983628000,23650,23650,23650,23650,0
|
|
20240222,190300,2983628000,23650,23650,23650,23650,0
|
|
20240222,190200,2983628000,23650,23650,23650,23650,0
|
|
20240222,190100,2983628000,23650,23650,23650,23650,0
|
|
20240222,190000,2983628000,23650,23650,23650,23650,0
|
|
20240222,185900,2983628000,23650,23650,23650,23650,0
|
|
20240222,185800,2983628000,23650,23650,23650,23650,0
|
|
20240222,185700,2983628000,23650,23650,23650,23650,0
|
|
20240222,185600,2983628000,23650,23650,23650,23650,0
|
|
20240222,185500,2983628000,23650,23650,23650,23650,0
|
|
20240222,185400,2983628000,23650,23650,23650,23650,0
|
|
20240222,185300,2983628000,23650,23650,23650,23650,0
|
|
20240222,185200,2983628000,23650,23650,23650,23650,0
|
|
20240222,185100,2983628000,23650,23650,23650,23650,0
|
|
20240222,185000,2983628000,23650,23650,23650,23650,0
|
|
20240222,184900,2983628000,23650,23650,23650,23650,0
|
|
20240222,184800,2983628000,23650,23650,23650,23650,0
|
|
20240222,184700,2983628000,23650,23650,23650,23650,0
|
|
20240222,184600,2983628000,23650,23650,23650,23650,0
|
|
20240222,184500,2983628000,23650,23650,23650,23650,0
|
|
20240222,184400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,184300,2983628000,23650,23650,23650,23650,0
|
|
20240222,184200,2983628000,23650,23650,23650,23650,0
|
|
20240222,184100,2983628000,23650,23650,23650,23650,0
|
|
20240222,184000,2983628000,23650,23650,23650,23650,0
|
|
20240222,183900,2983628000,23650,23650,23650,23650,0
|
|
20240222,183800,2983628000,23650,23650,23650,23650,0
|
|
20240222,183700,2983628000,23650,23650,23650,23650,0
|
|
20240222,183600,2983628000,23650,23650,23650,23650,0
|
|
20240222,183500,2983628000,23650,23650,23650,23650,0
|
|
20240222,183400,2983628000,23650,23650,23650,23650,0
|
|
20240222,183300,2983628000,23650,23650,23650,23650,0
|
|
20240222,183200,2983628000,23650,23650,23650,23650,0
|
|
20240222,183100,2983628000,23650,23650,23650,23650,0
|
|
20240222,183000,2983628000,23650,23650,23650,23650,0
|
|
20240222,182900,2983628000,23650,23650,23650,23650,0
|
|
20240222,182800,2983628000,23650,23650,23650,23650,0
|
|
20240222,182700,2983628000,23650,23650,23650,23650,0
|
|
20240222,182600,2983628000,23650,23650,23650,23650,0
|
|
20240222,182500,2983628000,23650,23650,23650,23650,0
|
|
20240222,182400,2983628000,23650,23650,23650,23650,0
|
|
20240222,182300,2983628000,23650,23650,23650,23650,0
|
|
20240222,182200,2983628000,23650,23650,23650,23650,0
|
|
20240222,182100,2983628000,23650,23650,23650,23650,0
|
|
20240222,182000,2983628000,23650,23650,23650,23650,0
|
|
20240222,181900,2983628000,23650,23650,23650,23650,0
|
|
20240222,181800,2983628000,23650,23650,23650,23650,0
|
|
20240222,181700,2983628000,23650,23650,23650,23650,0
|
|
20240222,181600,2983628000,23650,23650,23650,23650,0
|
|
20240222,181500,2983628000,23650,23650,23650,23650,0
|
|
20240222,181400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,181300,2983628000,23650,23650,23650,23650,0
|
|
20240222,181200,2983628000,23650,23650,23650,23650,0
|
|
20240222,181100,2983628000,23650,23650,23650,23650,0
|
|
20240222,181000,2983628000,23650,23650,23650,23650,0
|
|
20240222,180900,2983628000,23650,23650,23650,23650,0
|
|
20240222,180800,2983628000,23650,23650,23650,23650,0
|
|
20240222,180700,2983628000,23650,23650,23650,23650,0
|
|
20240222,180600,2983628000,23650,23650,23650,23650,0
|
|
20240222,180500,2983628000,23650,23650,23650,23650,0
|
|
20240222,180400,2983628000,23650,23650,23650,23650,0
|
|
20240222,180300,2983628000,23650,23650,23650,23650,0
|
|
20240222,180200,2983628000,23650,23650,23650,23650,0
|
|
20240222,180100,2983628000,23650,23650,23650,23650,0
|
|
20240222,180000,2983628000,23650,23650,23650,23650,0
|
|
20240222,175900,2983628000,23650,23650,23650,23650,0
|
|
20240222,175800,2983628000,23650,23650,23650,23650,0
|
|
20240222,175700,2983628000,23650,23650,23650,23650,0
|
|
20240222,175600,2983628000,23650,23650,23650,23650,0
|
|
20240222,175500,2983628000,23650,23650,23650,23650,0
|
|
20240222,175400,2983628000,23650,23650,23650,23650,0
|
|
20240222,175300,2983628000,23650,23650,23650,23650,0
|
|
20240222,175200,2983628000,23650,23650,23650,23650,0
|
|
20240222,175100,2983628000,23650,23650,23650,23650,0
|
|
20240222,175000,2983628000,23650,23650,23650,23650,0
|
|
20240222,174900,2983628000,23650,23650,23650,23650,0
|
|
20240222,174800,2983628000,23650,23650,23650,23650,0
|
|
20240222,174700,2983628000,23650,23650,23650,23650,0
|
|
20240222,174600,2983628000,23650,23650,23650,23650,0
|
|
20240222,174500,2983628000,23650,23650,23650,23650,0
|
|
20240222,174400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,174300,2983628000,23650,23650,23650,23650,0
|
|
20240222,174200,2983628000,23650,23650,23650,23650,0
|
|
20240222,174100,2983628000,23650,23650,23650,23650,0
|
|
20240222,174000,2983628000,23650,23650,23650,23650,0
|
|
20240222,173900,2983628000,23650,23650,23650,23650,0
|
|
20240222,173800,2983628000,23650,23650,23650,23650,0
|
|
20240222,173700,2983628000,23650,23650,23650,23650,0
|
|
20240222,173600,2983628000,23650,23650,23650,23650,0
|
|
20240222,173500,2983628000,23650,23650,23650,23650,0
|
|
20240222,173400,2983628000,23650,23650,23650,23650,0
|
|
20240222,173300,2983628000,23650,23650,23650,23650,0
|
|
20240222,173200,2983628000,23650,23650,23650,23650,0
|
|
20240222,173100,2983628000,23650,23650,23650,23650,0
|
|
20240222,173000,2983628000,23650,23650,23650,23650,0
|
|
20240222,172900,2983628000,23650,23650,23650,23650,0
|
|
20240222,172800,2983628000,23650,23650,23650,23650,0
|
|
20240222,172700,2983628000,23650,23650,23650,23650,0
|
|
20240222,172600,2983628000,23650,23650,23650,23650,0
|
|
20240222,172500,2983628000,23650,23650,23650,23650,0
|
|
20240222,172400,2983628000,23650,23650,23650,23650,0
|
|
20240222,172300,2983628000,23650,23650,23650,23650,0
|
|
20240222,172200,2983628000,23650,23650,23650,23650,0
|
|
20240222,172100,2983628000,23650,23650,23650,23650,0
|
|
20240222,172000,2983628000,23650,23650,23650,23650,0
|
|
20240222,171900,2983628000,23650,23650,23650,23650,0
|
|
20240222,171800,2983628000,23650,23650,23650,23650,0
|
|
20240222,171700,2983628000,23650,23650,23650,23650,0
|
|
20240222,171600,2983628000,23650,23650,23650,23650,0
|
|
20240222,171500,2983628000,23650,23650,23650,23650,0
|
|
20240222,171400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,171300,2983628000,23650,23650,23650,23650,0
|
|
20240222,171200,2983628000,23650,23650,23650,23650,0
|
|
20240222,171100,2983628000,23650,23650,23650,23650,0
|
|
20240222,171000,2983628000,23650,23650,23650,23650,0
|
|
20240222,170900,2983628000,23650,23650,23650,23650,0
|
|
20240222,170800,2983628000,23650,23650,23650,23650,0
|
|
20240222,170700,2983628000,23650,23650,23650,23650,0
|
|
20240222,170600,2983628000,23650,23650,23650,23650,0
|
|
20240222,170500,2983628000,23650,23650,23650,23650,0
|
|
20240222,170400,2983628000,23650,23650,23650,23650,0
|
|
20240222,170300,2983628000,23650,23650,23650,23650,0
|
|
20240222,170200,2983628000,23650,23650,23650,23650,0
|
|
20240222,170100,2983628000,23650,23650,23650,23650,0
|
|
20240222,170000,2983628000,23650,23650,23650,23650,0
|
|
20240222,165900,2983628000,23650,23650,23650,23650,0
|
|
20240222,165800,2983628000,23650,23650,23650,23650,0
|
|
20240222,165700,2983628000,23650,23650,23650,23650,0
|
|
20240222,165600,2983628000,23650,23650,23650,23650,0
|
|
20240222,165500,2983628000,23650,23650,23650,23650,0
|
|
20240222,165400,2983628000,23650,23650,23650,23650,0
|
|
20240222,165300,2983628000,23650,23650,23650,23650,0
|
|
20240222,165200,2983628000,23650,23650,23650,23650,0
|
|
20240222,165100,2983628000,23650,23650,23650,23650,0
|
|
20240222,165000,2983628000,23650,23650,23650,23650,0
|
|
20240222,164900,2983628000,23650,23650,23650,23650,0
|
|
20240222,164800,2983628000,23650,23650,23650,23650,0
|
|
20240222,164700,2983628000,23650,23650,23650,23650,0
|
|
20240222,164600,2983628000,23650,23650,23650,23650,0
|
|
20240222,164500,2983628000,23650,23650,23650,23650,0
|
|
20240222,164400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,164300,2983628000,23650,23650,23650,23650,0
|
|
20240222,164200,2983628000,23650,23650,23650,23650,0
|
|
20240222,164100,2983628000,23650,23650,23650,23650,0
|
|
20240222,164000,2983628000,23650,23650,23650,23650,0
|
|
20240222,163900,2983628000,23650,23650,23650,23650,0
|
|
20240222,163800,2983628000,23650,23650,23650,23650,0
|
|
20240222,163700,2983628000,23650,23650,23650,23650,0
|
|
20240222,163600,2983628000,23650,23650,23650,23650,0
|
|
20240222,163500,2983628000,23650,23650,23650,23650,0
|
|
20240222,163400,2983628000,23650,23650,23650,23650,0
|
|
20240222,163300,2983628000,23650,23650,23650,23650,0
|
|
20240222,163200,2983628000,23650,23650,23650,23650,0
|
|
20240222,163100,2983628000,23650,23650,23650,23650,0
|
|
20240222,163000,2983628000,23650,23650,23650,23650,0
|
|
20240222,162900,2983628000,23650,23650,23650,23650,0
|
|
20240222,162800,2983628000,23650,23650,23650,23650,0
|
|
20240222,162700,2983628000,23650,23650,23650,23650,0
|
|
20240222,162600,2983628000,23650,23650,23650,23650,0
|
|
20240222,162500,2983628000,23650,23650,23650,23650,0
|
|
20240222,162400,2983628000,23650,23650,23650,23650,0
|
|
20240222,162300,2983628000,23650,23650,23650,23650,0
|
|
20240222,162200,2983628000,23650,23650,23650,23650,0
|
|
20240222,162100,2983628000,23650,23650,23650,23650,0
|
|
20240222,162000,2983628000,23650,23650,23650,23650,0
|
|
20240222,161900,2983628000,23650,23650,23650,23650,0
|
|
20240222,161800,2983628000,23650,23650,23650,23650,0
|
|
20240222,161700,2983628000,23650,23650,23650,23650,0
|
|
20240222,161600,2983628000,23650,23650,23650,23650,0
|
|
20240222,161500,2983628000,23650,23650,23650,23650,0
|
|
20240222,161400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,161300,2983628000,23650,23650,23650,23650,0
|
|
20240222,161200,2983628000,23650,23650,23650,23650,0
|
|
20240222,161100,2983628000,23650,23650,23650,23650,0
|
|
20240222,161000,2983628000,23650,23650,23650,23650,0
|
|
20240222,160900,2983628000,23650,23650,23650,23650,0
|
|
20240222,160800,2983628000,23650,23650,23650,23650,0
|
|
20240222,160700,2983628000,23650,23650,23650,23650,0
|
|
20240222,160600,2983628000,23650,23650,23650,23650,0
|
|
20240222,160500,2983628000,23650,23650,23650,23650,0
|
|
20240222,160400,2983628000,23650,23650,23650,23650,0
|
|
20240222,160300,2983628000,23650,23650,23650,23650,0
|
|
20240222,160200,2983628000,23650,23650,23650,23650,0
|
|
20240222,160100,2983628000,23650,23650,23650,23650,0
|
|
20240222,160000,2983628000,23650,23650,23650,23650,0
|
|
20240222,155900,2983628000,23650,23650,23650,23650,0
|
|
20240222,155800,2983628000,23650,23650,23650,23650,0
|
|
20240222,155700,2983628000,23650,23650,23650,23650,0
|
|
20240222,155600,2983628000,23650,23650,23650,23650,0
|
|
20240222,155500,2983628000,23650,23650,23650,23650,0
|
|
20240222,155400,2983628000,23650,23650,23650,23650,0
|
|
20240222,155300,2983628000,23650,23650,23650,23650,0
|
|
20240222,155200,2983628000,23650,23650,23650,23650,0
|
|
20240222,155100,2983628000,23650,23650,23650,23650,0
|
|
20240222,155000,2983628000,23650,23650,23650,23650,0
|
|
20240222,154900,2983628000,23650,23650,23650,23650,0
|
|
20240222,154800,2983628000,23650,23650,23650,23650,0
|
|
20240222,154700,2983628000,23650,23650,23650,23650,0
|
|
20240222,154600,2983628000,23650,23650,23650,23650,0
|
|
20240222,154500,2983628000,23650,23650,23650,23650,0
|
|
20240222,154400,2983628000,23650,23650,23650,23650,1146
|
|
20240222,154300,2983628000,23650,23650,23650,23650,0
|
|
20240222,154200,2983628000,23650,23650,23650,23650,0
|
|
20240222,154100,2983628000,23650,23650,23650,23650,0
|
|
20240222,154000,2983628000,23650,23650,23650,23650,0
|
|
20240222,153900,2983628000,23650,23650,23650,23650,0
|
|
20240222,153800,2983628000,23650,23650,23650,23650,0
|
|
20240222,153700,2983628000,23650,23650,23650,23650,0
|
|
20240222,153600,2983628000,23650,23650,23650,23650,0
|
|
20240222,153500,2983628000,23650,23650,23650,23650,0
|
|
20240222,153400,2983628000,23650,23650,23650,23650,0
|
|
20240222,153300,2983628000,23650,23650,23650,23650,0
|
|
20240222,153200,2983628000,23650,23650,23650,23650,0
|
|
20240222,153100,2983628000,23650,23650,23650,23650,0
|
|
20240222,153000,2983628000,23650,23650,23650,23650,1146
|
|
20240222,152900,2956525100,23650,23650,23650,23650,0
|
|
20240222,152800,2956525100,23650,23650,23650,23650,0
|
|
20240222,152700,2956525100,23650,23650,23650,23650,0
|
|
20240222,152600,2956525100,23650,23650,23650,23650,0
|
|
20240222,152500,2956525100,23650,23650,23650,23650,0
|
|
20240222,152400,2956525100,23650,23650,23650,23650,0
|
|
20240222,152300,2956525100,23650,23650,23650,23650,0
|
|
20240222,152200,2956525100,23650,23650,23650,23650,0
|
|
20240222,152100,2956525100,23650,23650,23650,23650,0
|
|
20240222,152000,2956525100,23650,23650,23650,23650,0
|
|
20240222,151900,2956525100,23650,23650,23650,23650,49
|
|
20240222,151800,2955366250,23600,23650,23650,23600,708
|
|
20240222,151700,2938626650,23650,23650,23700,23650,559
|
|
20240222,151600,2925406000,23650,23700,23700,23650,320
|
|
20240222,151500,2917832000,23700,23650,23700,23650,334
|
|
20240222,151400,2909920700,23650,23650,23700,23650,1142
|
|
20240222,151300,2882912350,23650,23650,23650,23600,409
|
|
20240222,151200,2873252800,23650,23650,23650,23600,269
|
|
20240222,151100,2866899400,23600,23650,23650,23600,14
|
|
20240222,151000,2866568350,23650,23600,23650,23600,754
|
|
20240222,150900,2848772900,23650,23650,23650,23600,113
|
|
20240222,150800,2846100500,23700,23650,23700,23600,296
|
|
20240222,150700,2839102450,23650,23700,23700,23650,245
|
|
20240222,150600,2833307900,23650,23650,23700,23650,859
|
|
20240222,150500,2812992350,23650,23700,23700,23650,91
|
|
20240222,150400,2810839700,23650,23650,23700,23650,346
|
|
20240222,150300,2802656750,23700,23700,23700,23650,43
|
|
20240222,150200,2801639050,23650,23650,23700,23650,329
|
|
20240222,150100,2793857550,23700,23700,23700,23650,184
|
|
20240222,150000,2789505400,23700,23650,23700,23650,263
|
|
20240222,145900,2783285350,23700,23650,23700,23650,179
|
|
20240222,145800,2779051500,23650,23650,23700,23650,341
|
|
20240222,145700,2770986400,23650,23650,23650,23650,161
|
|
20240222,145600,2767178750,23700,23700,23700,23650,235
|
|
20240222,145500,2761616650,23700,23650,23700,23650,582
|
|
20240222,145400,2747846450,23700,23700,23700,23650,174
|
|
20240222,145300,2743729650,23700,23700,23700,23650,125
|
|
20240222,145200,2740771650,23700,23650,23700,23650,71
|
|
20240222,145100,2739091950,23700,23700,23750,23700,168
|
|
20240222,145000,2735110250,23700,23700,23700,23700,249
|
|
20240222,144900,2729208950,23700,23700,23700,23700,190
|
|
20240222,144800,2724705950,23700,23700,23750,23700,337
|
|
20240222,144700,2716713250,23750,23700,23750,23700,98
|
|
20240222,144600,2714390300,23700,23700,23750,23700,161
|
|
20240222,144500,2710574550,23700,23700,23700,23700,253
|
|
20240222,144400,2704578450,23750,23750,23750,23650,301
|
|
20240222,144300,2697445600,23700,23700,23700,23700,328
|
|
20240222,144200,2689672000,23700,23750,23750,23700,163
|
|
20240222,144100,2685808800,23700,23700,23750,23700,150
|
|
20240222,144000,2682253750,23700,23700,23700,23700,81
|
|
20240222,143900,2680334050,23700,23750,23750,23700,221
|
|
20240222,143800,2675096300,23750,23700,23750,23700,48
|
|
20240222,143700,2673957550,23650,23700,23700,23650,206
|
|
20240222,143600,2669079800,23700,23750,23750,23700,237
|
|
20240222,143500,2663462600,23700,23700,23700,23700,409
|
|
20240222,143400,2653769300,23700,23700,23700,23700,172
|
|
20240222,143300,2649692900,23700,23700,23700,23700,221
|
|
20240222,143200,2644455200,23750,23700,23750,23700,2
|
|
20240222,143100,2644407750,23750,23700,23750,23700,291
|
|
20240222,143000,2637510850,23700,23650,23700,23650,469
|
|
20240222,142900,2626418650,23700,23700,23700,23650,186
|
|
20240222,142800,2622013400,23700,23700,23750,23700,170
|
|
20240222,142700,2617984350,23700,23700,23700,23650,396
|
|
20240222,142600,2608605600,23750,23700,23750,23700,151
|
|
20240222,142500,2605026850,23700,23700,23700,23650,355
|
|
20240222,142400,2596624250,23700,23700,23700,23650,407
|
|
20240222,142300,2586989150,23700,23750,23750,23700,270
|
|
20240222,142200,2580589100,23750,23700,23750,23650,226
|
|
20240222,142100,2575240800,23650,23650,23650,23650,338
|
|
20240222,142000,2567247100,23700,23700,23700,23650,261
|
|
20240222,141900,2561068900,23700,23650,23700,23650,851
|
|
20240222,141800,2540942700,23650,23650,23700,23650,411
|
|
20240222,141700,2531218900,23650,23700,23700,23650,394
|
|
20240222,141600,2521885100,23700,23700,23700,23700,159
|
|
20240222,141500,2518116800,23700,23650,23700,23650,341
|
|
20240222,141400,2510045500,23700,23700,23700,23700,260
|
|
20240222,141300,2503883500,23750,23700,23750,23700,182
|
|
20240222,141200,2499570050,23700,23700,23700,23700,812
|
|
20240222,141100,2480325650,23750,23750,23750,23700,184
|
|
20240222,141000,2475959150,23750,23700,23800,23700,3233
|
|
20240222,140900,2399311750,23750,23750,23800,23750,1184
|
|
20240222,140800,2371181750,23750,23800,23800,23750,161
|
|
20240222,140700,2367356400,23800,23800,23800,23800,172
|
|
20240222,140600,2363262800,23750,23750,23800,23750,498
|
|
20240222,140500,2351425300,23750,23750,23800,23750,237
|
|
20240222,140400,2345795850,23750,23750,23800,23750,290
|
|
20240222,140300,2338908250,23750,23750,23750,23750,161
|
|
20240222,140200,2335084500,23750,23750,23800,23750,266
|
|
20240222,140100,2328764900,23750,23750,23750,23750,220
|
|
20240222,140000,2323539900,23750,23750,23800,23750,229
|
|
20240222,135900,2318100600,23750,23750,23750,23750,256
|
|
20240222,135800,2312020600,23800,23750,23800,23750,214
|
|
20240222,135700,2306937900,23800,23800,23800,23750,167
|
|
20240222,135600,2302971250,23750,23750,23800,23750,288
|
|
20240222,135500,2296131200,23750,23750,23800,23750,699
|
|
20240222,135400,2279529300,23800,23800,23800,23750,372
|
|
20240222,135300,2270683650,23800,23750,23800,23750,120
|
|
20240222,135200,2267831150,23800,23800,23800,23750,442
|
|
20240222,135100,2257326850,23750,23750,23800,23750,229
|
|
20240222,135000,2251888050,23800,23800,23800,23750,217
|
|
20240222,134900,2246734100,23750,23750,23800,23750,172
|
|
20240222,134800,2242649000,23750,23750,23800,23750,222
|
|
20240222,134700,2237376450,23750,23750,23750,23750,150
|
|
20240222,134600,2233813950,23800,23750,23800,23750,407
|
|
20240222,134500,2224147600,23800,23800,23800,23750,73
|
|
20240222,134400,2222413700,23750,23800,23800,23750,300
|
|
20240222,134300,2215288600,23750,23750,23750,23750,251
|
|
20240222,134200,2209327350,23750,23750,23750,23750,129
|
|
20240222,134100,2206263600,23750,23750,23800,23750,318
|
|
20240222,134000,2198710650,23800,23750,23800,23750,751
|
|
20240222,133900,2180864200,23750,23800,23800,23750,75
|
|
20240222,133800,2179082750,23750,23750,23750,23750,256
|
|
20240222,133700,2173002750,23750,23800,23800,23750,191
|
|
20240222,133600,2168463450,23800,23750,23800,23750,935
|
|
20240222,133500,2146225200,23750,23750,23800,23750,220
|
|
20240222,133400,2141000100,23800,23750,23800,23750,187
|
|
20240222,133300,2136557800,23750,23800,23800,23750,320
|
|
20240222,133200,2128957300,23750,23800,23800,23750,290
|
|
20240222,133100,2122058800,23750,23750,23800,23750,237
|
|
20240222,133000,2116429800,23750,23750,23750,23750,1120
|
|
20240222,132900,2089829800,23750,23750,23800,23750,253
|
|
20240222,132800,2083821000,23800,23750,23800,23750,90
|
|
20240222,132700,2081683450,23750,23800,23800,23750,333
|
|
20240222,132600,2073769550,23800,23750,23800,23750,89
|
|
20240222,132500,2071655750,23750,23750,23750,23750,148
|
|
20240222,132400,2068140750,23750,23800,23800,23750,232
|
|
20240222,132300,2062628000,23750,23750,23750,23750,148
|
|
20240222,132200,2059113000,23800,23750,23800,23750,482
|
|
20240222,132100,2047655000,23800,23800,23800,23750,205
|
|
20240222,132000,2042783800,23800,23800,23800,23800,65
|
|
20240222,131900,2041236800,23800,23800,23850,23800,3593
|
|
20240222,131800,1955712250,23800,23850,23850,23800,105
|
|
20240222,131700,1953212850,23850,23800,23850,23800,72
|
|
20240222,131600,1951498600,23800,23850,23850,23800,180
|
|
20240222,131500,1947214050,23800,23850,23850,23800,411
|
|
20240222,131400,1937427200,23850,23850,23850,23850,77
|
|
20240222,131300,1935590750,23850,23850,23850,23800,339
|
|
20240222,131200,1927517200,23850,23850,23850,23850,7
|
|
20240222,131100,1927350250,23850,23850,23900,23850,143
|
|
20240222,131000,1923939650,23850,23900,23900,23850,102
|
|
20240222,130900,1921506350,23850,23850,23900,23800,148
|
|
20240222,130800,1917982750,23850,23800,23850,23800,131
|
|
20240222,130700,1914862400,23800,23800,23850,23800,285
|
|
20240222,130600,1908072600,23850,23850,23850,23800,363
|
|
20240222,130500,1899424500,23800,23800,23800,23800,80
|
|
20240222,130400,1897520500,23800,23800,23800,23800,148
|
|
20240222,130300,1893998100,23850,23850,23850,23850,349
|
|
20240222,130200,1885674450,23850,23850,23850,23850,986
|
|
20240222,130100,1862158350,23900,23900,23900,23850,154
|
|
20240222,130000,1858485150,23850,23850,23900,23850,1056
|
|
20240222,125900,1833299300,23850,23850,23900,23850,102
|
|
20240222,125800,1830866400,23850,23850,23850,23800,269
|
|
20240222,125700,1824458150,23850,23800,23850,23800,203
|
|
20240222,125600,1819625050,23850,23850,23850,23800,182
|
|
20240222,125500,1815287300,23850,23850,23850,23850,150
|
|
20240222,125400,1811709800,23800,23800,23850,23800,321
|
|
20240222,125300,1804069800,23800,23850,23850,23800,269
|
|
20240222,125200,1797658100,23850,23850,23850,23800,95
|
|
20240222,125100,1795395800,23800,23850,23850,23800,373
|
|
20240222,125000,1786508200,23850,23850,23850,23800,197
|
|
20240222,124900,1781816300,23850,23800,23850,23800,9
|
|
20240222,124800,1781601850,23800,23800,23800,23800,231
|
|
20240222,124700,1776104050,23800,23850,23850,23800,325
|
|
20240222,124600,1768366150,23850,23800,23850,23800,124
|
|
20240222,124500,1765414650,23800,23850,23850,23800,391
|
|
20240222,124400,1756107850,23850,23850,23850,23800,101
|
|
20240222,124300,1753703850,23850,23800,23850,23800,257
|
|
20240222,124200,1747580650,23800,23900,23900,23800,190
|
|
20240222,124100,1743058300,23900,23900,23900,23850,149
|
|
20240222,124000,1739504550,23900,23850,23900,23800,183
|
|
20240222,123900,1735146850,23850,23850,23850,23800,192
|
|
20240222,123800,1730572200,23850,23850,23900,23850,194
|
|
20240222,123700,1725945150,23900,23850,23900,23850,81
|
|
20240222,123600,1724013250,23850,23850,23850,23800,211
|
|
20240222,123500,1718981400,23900,23850,23900,23800,1923
|
|
20240222,123400,1673125450,23850,23850,23900,23850,143
|
|
20240222,123300,1669714850,23850,23850,23900,23850,147
|
|
20240222,123200,1666208100,23900,23850,23900,23850,117
|
|
20240222,123100,1663416150,23850,23850,23900,23850,179
|
|
20240222,123000,1659146000,23850,23850,23900,23850,2220
|
|
20240222,122900,1606145950,23900,23850,23950,23850,501
|
|
20240222,122800,1594166950,23900,23900,23900,23900,97
|
|
20240222,122700,1591848650,23900,23950,23950,23900,2651
|
|
20240222,122600,1528484150,23900,23950,23950,23900,179
|
|
20240222,122500,1524205550,23900,23950,23950,23900,165
|
|
20240222,122400,1520261600,23950,23950,23950,23950,16
|
|
20240222,122300,1519878400,23950,23950,23950,23900,789
|
|
20240222,122200,1500989200,23950,23950,23950,23950,128
|
|
20240222,122100,1497923600,23950,23950,24000,23950,360
|
|
20240222,122000,1489301550,23950,23950,24000,23950,268
|
|
20240222,121900,1482882450,23950,23950,23950,23950,152
|
|
20240222,121800,1479242050,23950,23950,23950,23950,80
|
|
20240222,121700,1477326050,23950,23950,23950,23950,149
|
|
20240222,121600,1473757500,23950,23950,23950,23950,171
|
|
20240222,121500,1469662050,23950,23950,23950,23950,139
|
|
20240222,121400,1466333000,23950,23950,23950,23950,89
|
|
20240222,121300,1464201450,23950,23950,23950,23950,248
|
|
20240222,121200,1458261850,24000,23950,24000,23950,90
|
|
20240222,121100,1456105800,23950,23950,23950,23950,299
|
|
20240222,121000,1448944750,23950,23950,23950,23950,181
|
|
20240222,120900,1444609800,24000,24000,24000,23950,367
|
|
20240222,120800,1435818750,23950,23950,24000,23950,484
|
|
20240222,120700,1424226700,24000,23950,24000,23950,234
|
|
20240222,120600,1418622250,23950,24000,24000,23950,100
|
|
20240222,120500,1416226250,24000,24000,24000,23950,145
|
|
20240222,120400,1412748350,23950,23950,23950,23950,248
|
|
20240222,120300,1406808750,24000,23950,24000,23950,224
|
|
20240222,120200,1401443700,23950,24000,24000,23950,618
|
|
20240222,120100,1386631700,23950,23950,23950,23950,384
|
|
20240222,120000,1377434900,24000,24000,24000,24000,3
|
|
20240222,115900,1377362900,24000,24000,24000,24000,20
|
|
20240222,115800,1376882900,23950,23950,23950,23950,386
|
|
20240222,115700,1367638200,23950,23950,23950,23950,42
|
|
20240222,115600,1366632300,23950,24000,24000,23950,82
|
|
20240222,115500,1364667250,24000,24000,24000,23950,1339
|
|
20240222,115400,1332535700,24000,24000,24050,24000,132
|
|
20240222,115300,1329367600,24000,23950,24000,23950,504
|
|
20240222,115200,1317276600,23950,24000,24000,23950,236
|
|
20240222,115100,1311624050,24000,24000,24000,23950,556
|
|
20240222,115000,1298302000,24000,23950,24000,23950,207
|
|
20240222,114900,1293344300,23950,23950,23950,23950,179
|
|
20240222,114800,1289057250,23950,24000,24000,23950,647
|
|
20240222,114700,1273561500,24000,24000,24000,23950,190
|
|
20240222,114600,1269005500,23950,24000,24000,23950,414
|
|
20240222,114500,1259073900,24000,24000,24050,24000,247
|
|
20240222,114400,1253145850,24000,24000,24000,23950,242
|
|
20240222,114300,1247344800,24000,24000,24000,24000,1697
|
|
20240222,114200,1206616800,24000,24050,24050,24000,229
|
|
20240222,114100,1201120750,24000,24050,24050,24000,150
|
|
20240222,114000,1197517250,24050,24000,24050,24000,349
|
|
20240222,113900,1189131200,24050,24050,24050,24000,111
|
|
20240222,113800,1186466500,24000,24050,24050,24000,213
|
|
20240222,113700,1181344850,24050,24050,24050,24050,153
|
|
20240222,113600,1177665200,24000,24050,24050,24000,257
|
|
20240222,113500,1171491750,24050,24050,24050,24050,105
|
|
20240222,113400,1168966500,24050,24050,24050,24050,112
|
|
20240222,113300,1166272900,24000,24050,24050,24000,480
|
|
20240222,113200,1154735800,24050,24050,24050,24050,129
|
|
20240222,113100,1151633350,24050,24050,24100,24050,103
|
|
20240222,113000,1149156100,24050,24050,24050,24050,1103
|
|
20240222,112900,1122628950,24100,24050,24100,24050,105
|
|
20240222,112800,1120103600,24050,24000,24050,24000,200
|
|
20240222,112700,1115296550,24050,24050,24050,24000,364
|
|
20240222,112600,1106556300,24050,24100,24100,24050,1569
|
|
20240222,112500,1068818750,24150,24050,24150,24050,132
|
|
20240222,112400,1065641450,24100,24050,24100,24050,234
|
|
20240222,112300,1060010950,24050,24100,24100,24050,107
|
|
20240222,112200,1057436500,24100,24100,24100,24100,158
|
|
20240222,112100,1053628700,24100,24100,24100,24050,281
|
|
20240222,112000,1046861050,24100,24100,24100,24100,484
|
|
20240222,111900,1035196650,24100,24150,24150,24100,160
|
|
20240222,111800,1031339600,24100,24100,24100,24100,221
|
|
20240222,111700,1026013500,24100,24100,24150,24100,208
|
|
20240222,111600,1021000650,24050,24100,24100,24050,90
|
|
20240222,111500,1018835650,24100,24100,24100,24050,252
|
|
20240222,111400,1012771550,24100,24100,24100,24050,2134
|
|
20240222,111300,961439400,24050,24100,24100,24050,2643
|
|
20240222,111200,897747100,24100,24100,24100,24100,89
|
|
20240222,111100,895602200,24150,24100,24150,24100,239
|
|
20240222,111000,889842150,24150,24150,24200,24150,101
|
|
20240222,110900,887401950,24200,24100,24200,24100,68
|
|
20240222,110800,885762650,24150,24100,24150,24100,469
|
|
20240222,110700,874454200,24150,24150,24150,24100,160
|
|
20240222,110600,870593150,24150,24150,24150,24150,45
|
|
20240222,110500,869506400,24100,24150,24150,24100,318
|
|
20240222,110400,861835100,24200,24150,24200,24150,191
|
|
20240222,110300,857222400,24150,24100,24150,24100,63
|
|
20240222,110200,855703900,24100,24150,24150,24100,262
|
|
20240222,110100,849385050,24150,24150,24150,24150,54
|
|
20240222,110000,848080950,24150,24150,24150,24150,179
|
|
20240222,105900,843758100,24100,24150,24150,24100,450
|
|
20240222,105800,832911400,24200,24100,24200,24100,182
|
|
20240222,105700,828522400,24100,24050,24100,24050,308
|
|
20240222,105600,821103600,24100,24100,24100,24100,585
|
|
20240222,105500,807005100,24150,24100,24150,24100,7
|
|
20240222,105400,806836100,24100,24150,24150,24100,64
|
|
20240222,105300,805293450,24100,24100,24100,24100,88
|
|
20240222,105200,803172650,24250,24150,24250,24050,3744
|
|
20240222,105100,712453400,24100,24100,24150,24100,292
|
|
20240222,105000,705416100,24050,24100,24100,24050,254
|
|
20240222,104900,699307150,24050,24050,24100,24050,669
|
|
20240222,104800,683215550,24050,24100,24100,24050,185
|
|
20240222,104700,678764050,24100,24050,24100,24050,102
|
|
20240222,104600,676310300,24050,24100,24100,24050,258
|
|
20240222,104500,670101350,24050,24100,24100,24050,106
|
|
20240222,104400,667550750,24100,24150,24150,24050,125
|
|
20240222,104300,664541150,24100,24150,24200,24100,3383
|
|
20240222,104200,582946550,24150,24150,24150,24150,59
|
|
20240222,104100,581521700,24200,24150,24200,24150,47
|
|
20240222,104000,580386550,24150,24150,24200,24150,749
|
|
20240222,103900,562298150,24150,24150,24150,24150,0
|
|
20240222,103800,562298150,24150,24200,24200,24150,183
|
|
20240222,103700,557878600,24150,24200,24200,24150,849
|
|
20240222,103600,537341250,24200,24200,24200,24200,170
|
|
20240222,103500,533227250,24250,24250,24250,24250,183
|
|
20240222,103400,528789500,24200,24200,24200,24150,907
|
|
20240222,103300,506877900,24200,24150,24200,24150,142
|
|
20240222,103200,503442500,24150,24150,24150,24150,637
|
|
20240222,103100,488058950,24200,24200,24200,24150,1720
|
|
20240222,103000,446520650,24200,24150,24200,24150,264
|
|
20240222,102900,440144800,24150,24200,24200,24150,179
|
|
20240222,102800,435817100,24200,24250,24250,24150,430
|
|
20240222,102700,425432350,24250,24200,24250,24200,565
|
|
20240222,102600,411759100,24150,24200,24250,24150,1681
|
|
20240222,102500,371087950,24200,24200,24250,24200,474
|
|
20240222,102400,359606850,24250,24200,24250,24200,81
|
|
20240222,102300,357645550,24250,24300,24300,24200,28
|
|
20240222,102200,356966850,24250,24250,24300,24200,1684
|
|
20240222,102100,316134250,24250,24250,24300,24250,594
|
|
20240222,102000,301729250,24250,24300,24300,24250,109
|
|
20240222,101900,299084550,24300,24250,24300,24250,159
|
|
20240222,101800,295225300,24300,24250,24300,24250,202
|
|
20240222,101700,290320700,24300,24300,24300,24250,104
|
|
20240222,101600,287796450,24250,24250,24300,24250,8
|
|
20240222,101500,287602350,24250,24300,24350,24250,1513
|
|
20240222,101400,250841300,24400,24300,24400,24300,305
|
|
20240222,101300,243429000,24300,24350,24350,24300,139
|
|
20240222,101200,240047550,24300,24350,24350,24300,626
|
|
20240222,101100,224828050,24350,24350,24350,24350,62
|
|
20240222,101000,223318350,24350,24350,24350,24350,65
|
|
20240222,100900,221735600,24350,24350,24350,24350,409
|
|
20240222,100800,211776450,24400,24400,24400,24400,1
|
|
20240222,100700,211752050,24350,24350,24350,24350,1
|
|
20240222,100600,211727700,24350,24350,24350,24350,370
|
|
20240222,100500,202718200,24450,24350,24450,24350,37
|
|
20240222,100400,201816950,24350,24350,24350,24350,0
|
|
20240222,100300,201816950,24350,24450,24500,24350,1008
|
|
20240222,100200,177162450,24350,24350,24350,24350,3
|
|
20240222,100100,177089400,24450,24350,24450,24350,237
|
|
20240222,100000,171317750,24350,24400,24450,24350,364
|
|
20240222,095900,162447650,24450,24450,24450,24450,0
|
|
20240222,095800,162447650,24450,24450,24450,24450,0
|
|
20240222,095700,162447650,24450,24400,24450,24400,360
|
|
20240222,095600,153663600,24400,24450,24450,24400,10
|
|
20240222,095500,153419350,24450,24450,24450,24450,15
|
|
20240222,095400,153052600,24450,24450,24450,24450,0
|
|
20240222,095300,153052600,24450,24450,24450,24450,5
|
|
20240222,095200,152930350,24450,24450,24450,24450,0
|
|
20240222,095100,152930350,24450,24400,24450,24350,390
|
|
20240222,095000,143429600,24450,24450,24450,24450,0
|
|
20240222,094900,143429600,24450,24450,24450,24450,0
|
|
20240222,094800,143429600,24450,24450,24450,24450,1
|
|
20240222,094700,143405150,24450,24450,24450,24450,11
|
|
20240222,094600,143136200,24450,24450,24450,24450,113
|
|
20240222,094500,140373350,24350,24500,24500,24350,360
|
|
20240222,094400,131579100,24500,24500,24500,24500,0
|
|
20240222,094300,131579100,24500,24500,24500,24500,2
|
|
20240222,094200,131530100,24500,24400,24500,24350,508
|
|
20240222,094100,119144100,24450,24450,24450,24450,0
|
|
20240222,094000,119144100,24450,24450,24450,24450,4
|
|
20240222,093900,119046300,24450,24450,24450,24450,41
|
|
20240222,093800,118043850,24400,24400,24400,24400,149
|
|
20240222,093700,114408250,24400,24400,24400,24400,9
|
|
20240222,093600,114188650,24300,24350,24350,24300,876
|
|
20240222,093500,92900950,24400,24400,24400,24400,4
|
|
20240222,093400,92803350,24400,24400,24400,24400,5
|
|
20240222,093300,92681350,24350,24350,24350,24350,500
|
|
20240222,093200,80506350,24350,24350,24350,24350,43
|
|
20240222,093100,79459300,24350,24400,24400,24350,5
|
|
20240222,093000,79337500,24350,24350,24400,24300,400
|
|
20240222,092900,69600150,24400,24400,24400,24400,11
|
|
20240222,092800,69331750,24400,24400,24400,24400,21
|
|
20240222,092700,68819350,24400,24400,24400,24400,1
|
|
20240222,092600,68794950,24400,24350,24400,24350,562
|
|
20240222,092500,55110100,24350,24350,24350,24350,0
|
|
20240222,092400,55110100,24350,24350,24350,24350,0
|
|
20240222,092300,55110100,24350,24400,24450,24350,127
|
|
20240222,092200,52014100,24450,24450,24450,24450,6
|
|
20240222,092100,51867400,24350,24400,24400,24350,550
|
|
20240222,092000,38460000,24450,24450,24450,24450,428
|
|
20240222,091900,27995400,24450,24550,24550,24450,6
|
|
20240222,091800,27848400,24550,24550,24550,24550,0
|
|
20240222,091700,27848400,24550,24550,24550,24550,1
|
|
20240222,091600,27823850,24550,24550,24550,24550,4
|
|
20240222,091500,27725650,24550,24550,24550,24550,0
|
|
20240222,091400,27725650,24550,24550,24550,24550,0
|
|
20240222,091300,27725650,24550,24500,24550,24500,3
|
|
20240222,091200,27652100,24550,24550,24550,24550,0
|
|
20240222,091100,27652100,24550,24550,24550,24550,10
|
|
20240222,091000,27406600,24550,24550,24550,24550,1
|
|
20240222,090900,27382050,24500,24500,24500,24500,150
|
|
20240222,090800,23707050,24550,24550,24550,24550,0
|
|
20240222,090700,23707050,24550,24550,24550,24550,1
|
|
20240222,090600,23682500,24450,24500,24500,24450,309
|
|
20240222,090500,16126950,24500,24500,24500,24500,5
|
|
20240222,090400,16004450,24550,24500,24550,24500,212
|
|
20240222,090300,10809850,24600,24600,24600,24600,2
|
|
20240222,090200,10760650,24600,24600,24600,24600,1
|
|
20240222,090100,10736050,24450,24500,24500,24450,143
|
|
20240222,090000,7237550,24500,24450,24500,24450,296
|