650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,194600,4598822600,28000,28000,28000,28000,0
|
|
20240222,194500,4598822600,28000,28000,28000,28000,0
|
|
20240222,194400,4598822600,28000,28000,28000,28000,0
|
|
20240222,194300,4598822600,28000,28000,28000,28000,0
|
|
20240222,194200,4598822600,28000,28000,28000,28000,0
|
|
20240222,194100,4598822600,28000,28000,28000,28000,0
|
|
20240222,194000,4598822600,28000,28000,28000,28000,0
|
|
20240222,193900,4598822600,28000,28000,28000,28000,0
|
|
20240222,193800,4598822600,28000,28000,28000,28000,0
|
|
20240222,193700,4598822600,28000,28000,28000,28000,0
|
|
20240222,193600,4598822600,28000,28000,28000,28000,0
|
|
20240222,193500,4598822600,28000,28000,28000,28000,0
|
|
20240222,193400,4598822600,28000,28000,28000,28000,0
|
|
20240222,193300,4598822600,28000,28000,28000,28000,0
|
|
20240222,193200,4598822600,28000,28000,28000,28000,0
|
|
20240222,193100,4598822600,28000,28000,28000,28000,0
|
|
20240222,193000,4598822600,28000,28000,28000,28000,0
|
|
20240222,192900,4598822600,28000,28000,28000,28000,0
|
|
20240222,192800,4598822600,28000,28000,28000,28000,0
|
|
20240222,192700,4598822600,28000,28000,28000,28000,0
|
|
20240222,192600,4598822600,28000,28000,28000,28000,0
|
|
20240222,192500,4598822600,28000,28000,28000,28000,0
|
|
20240222,192400,4598822600,28000,28000,28000,28000,0
|
|
20240222,192300,4598822600,28000,28000,28000,28000,0
|
|
20240222,192200,4598822600,28000,28000,28000,28000,0
|
|
20240222,192100,4598822600,28000,28000,28000,28000,0
|
|
20240222,192000,4598822600,28000,28000,28000,28000,0
|
|
20240222,191900,4598822600,28000,28000,28000,28000,0
|
|
20240222,191800,4598822600,28000,28000,28000,28000,0
|
|
20240222,191700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,191600,4598822600,28000,28000,28000,28000,0
|
|
20240222,191500,4598822600,28000,28000,28000,28000,0
|
|
20240222,191400,4598822600,28000,28000,28000,28000,0
|
|
20240222,191300,4598822600,28000,28000,28000,28000,0
|
|
20240222,191200,4598822600,28000,28000,28000,28000,0
|
|
20240222,191100,4598822600,28000,28000,28000,28000,0
|
|
20240222,191000,4598822600,28000,28000,28000,28000,0
|
|
20240222,190900,4598822600,28000,28000,28000,28000,0
|
|
20240222,190800,4598822600,28000,28000,28000,28000,0
|
|
20240222,190700,4598822600,28000,28000,28000,28000,0
|
|
20240222,190600,4598822600,28000,28000,28000,28000,0
|
|
20240222,190500,4598822600,28000,28000,28000,28000,0
|
|
20240222,190400,4598822600,28000,28000,28000,28000,0
|
|
20240222,190300,4598822600,28000,28000,28000,28000,0
|
|
20240222,190200,4598822600,28000,28000,28000,28000,0
|
|
20240222,190100,4598822600,28000,28000,28000,28000,0
|
|
20240222,190000,4598822600,28000,28000,28000,28000,0
|
|
20240222,185900,4598822600,28000,28000,28000,28000,0
|
|
20240222,185800,4598822600,28000,28000,28000,28000,0
|
|
20240222,185700,4598822600,28000,28000,28000,28000,0
|
|
20240222,185600,4598822600,28000,28000,28000,28000,0
|
|
20240222,185500,4598822600,28000,28000,28000,28000,0
|
|
20240222,185400,4598822600,28000,28000,28000,28000,0
|
|
20240222,185300,4598822600,28000,28000,28000,28000,0
|
|
20240222,185200,4598822600,28000,28000,28000,28000,0
|
|
20240222,185100,4598822600,28000,28000,28000,28000,0
|
|
20240222,185000,4598822600,28000,28000,28000,28000,0
|
|
20240222,184900,4598822600,28000,28000,28000,28000,0
|
|
20240222,184800,4598822600,28000,28000,28000,28000,0
|
|
20240222,184700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,184600,4598822600,28000,28000,28000,28000,0
|
|
20240222,184500,4598822600,28000,28000,28000,28000,0
|
|
20240222,184400,4598822600,28000,28000,28000,28000,0
|
|
20240222,184300,4598822600,28000,28000,28000,28000,0
|
|
20240222,184200,4598822600,28000,28000,28000,28000,0
|
|
20240222,184100,4598822600,28000,28000,28000,28000,0
|
|
20240222,184000,4598822600,28000,28000,28000,28000,0
|
|
20240222,183900,4598822600,28000,28000,28000,28000,0
|
|
20240222,183800,4598822600,28000,28000,28000,28000,0
|
|
20240222,183700,4598822600,28000,28000,28000,28000,0
|
|
20240222,183600,4598822600,28000,28000,28000,28000,0
|
|
20240222,183500,4598822600,28000,28000,28000,28000,0
|
|
20240222,183400,4598822600,28000,28000,28000,28000,0
|
|
20240222,183300,4598822600,28000,28000,28000,28000,0
|
|
20240222,183200,4598822600,28000,28000,28000,28000,0
|
|
20240222,183100,4598822600,28000,28000,28000,28000,0
|
|
20240222,183000,4598822600,28000,28000,28000,28000,0
|
|
20240222,182900,4598822600,28000,28000,28000,28000,0
|
|
20240222,182800,4598822600,28000,28000,28000,28000,0
|
|
20240222,182700,4598822600,28000,28000,28000,28000,0
|
|
20240222,182600,4598822600,28000,28000,28000,28000,0
|
|
20240222,182500,4598822600,28000,28000,28000,28000,0
|
|
20240222,182400,4598822600,28000,28000,28000,28000,0
|
|
20240222,182300,4598822600,28000,28000,28000,28000,0
|
|
20240222,182200,4598822600,28000,28000,28000,28000,0
|
|
20240222,182100,4598822600,28000,28000,28000,28000,0
|
|
20240222,182000,4598822600,28000,28000,28000,28000,0
|
|
20240222,181900,4598822600,28000,28000,28000,28000,0
|
|
20240222,181800,4598822600,28000,28000,28000,28000,0
|
|
20240222,181700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,181600,4598822600,28000,28000,28000,28000,0
|
|
20240222,181500,4598822600,28000,28000,28000,28000,0
|
|
20240222,181400,4598822600,28000,28000,28000,28000,0
|
|
20240222,181300,4598822600,28000,28000,28000,28000,0
|
|
20240222,181200,4598822600,28000,28000,28000,28000,0
|
|
20240222,181100,4598822600,28000,28000,28000,28000,0
|
|
20240222,181000,4598822600,28000,28000,28000,28000,0
|
|
20240222,180900,4598822600,28000,28000,28000,28000,0
|
|
20240222,180800,4598822600,28000,28000,28000,28000,0
|
|
20240222,180700,4598822600,28000,28000,28000,28000,0
|
|
20240222,180600,4598822600,28000,28000,28000,28000,0
|
|
20240222,180500,4598822600,28000,28000,28000,28000,0
|
|
20240222,180400,4598822600,28000,28000,28000,28000,0
|
|
20240222,180300,4598822600,28000,28000,28000,28000,0
|
|
20240222,180200,4598822600,28000,28000,28000,28000,0
|
|
20240222,180100,4598822600,28000,28000,28000,28000,0
|
|
20240222,180000,4598822600,28000,28000,28000,28000,0
|
|
20240222,175900,4598822600,28000,28000,28000,28000,0
|
|
20240222,175800,4598822600,28000,28000,28000,28000,0
|
|
20240222,175700,4598822600,28000,28000,28000,28000,0
|
|
20240222,175600,4598822600,28000,28000,28000,28000,0
|
|
20240222,175500,4598822600,28000,28000,28000,28000,0
|
|
20240222,175400,4598822600,28000,28000,28000,28000,0
|
|
20240222,175300,4598822600,28000,28000,28000,28000,0
|
|
20240222,175200,4598822600,28000,28000,28000,28000,0
|
|
20240222,175100,4598822600,28000,28000,28000,28000,0
|
|
20240222,175000,4598822600,28000,28000,28000,28000,0
|
|
20240222,174900,4598822600,28000,28000,28000,28000,0
|
|
20240222,174800,4598822600,28000,28000,28000,28000,0
|
|
20240222,174700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,174600,4598822600,28000,28000,28000,28000,0
|
|
20240222,174500,4598822600,28000,28000,28000,28000,0
|
|
20240222,174400,4598822600,28000,28000,28000,28000,0
|
|
20240222,174300,4598822600,28000,28000,28000,28000,0
|
|
20240222,174200,4598822600,28000,28000,28000,28000,0
|
|
20240222,174100,4598822600,28000,28000,28000,28000,0
|
|
20240222,174000,4598822600,28000,28000,28000,28000,0
|
|
20240222,173900,4598822600,28000,28000,28000,28000,0
|
|
20240222,173800,4598822600,28000,28000,28000,28000,0
|
|
20240222,173700,4598822600,28000,28000,28000,28000,0
|
|
20240222,173600,4598822600,28000,28000,28000,28000,0
|
|
20240222,173500,4598822600,28000,28000,28000,28000,0
|
|
20240222,173400,4598822600,28000,28000,28000,28000,0
|
|
20240222,173300,4598822600,28000,28000,28000,28000,0
|
|
20240222,173200,4598822600,28000,28000,28000,28000,0
|
|
20240222,173100,4598822600,28000,28000,28000,28000,0
|
|
20240222,173000,4598822600,28000,28000,28000,28000,0
|
|
20240222,172900,4598822600,28000,28000,28000,28000,0
|
|
20240222,172800,4598822600,28000,28000,28000,28000,0
|
|
20240222,172700,4598822600,28000,28000,28000,28000,0
|
|
20240222,172600,4598822600,28000,28000,28000,28000,0
|
|
20240222,172500,4598822600,28000,28000,28000,28000,0
|
|
20240222,172400,4598822600,28000,28000,28000,28000,0
|
|
20240222,172300,4598822600,28000,28000,28000,28000,0
|
|
20240222,172200,4598822600,28000,28000,28000,28000,0
|
|
20240222,172100,4598822600,28000,28000,28000,28000,0
|
|
20240222,172000,4598822600,28000,28000,28000,28000,0
|
|
20240222,171900,4598822600,28000,28000,28000,28000,0
|
|
20240222,171800,4598822600,28000,28000,28000,28000,0
|
|
20240222,171700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,171600,4598822600,28000,28000,28000,28000,0
|
|
20240222,171500,4598822600,28000,28000,28000,28000,0
|
|
20240222,171400,4598822600,28000,28000,28000,28000,0
|
|
20240222,171300,4598822600,28000,28000,28000,28000,0
|
|
20240222,171200,4598822600,28000,28000,28000,28000,0
|
|
20240222,171100,4598822600,28000,28000,28000,28000,0
|
|
20240222,171000,4598822600,28000,28000,28000,28000,0
|
|
20240222,170900,4598822600,28000,28000,28000,28000,0
|
|
20240222,170800,4598822600,28000,28000,28000,28000,0
|
|
20240222,170700,4598822600,28000,28000,28000,28000,0
|
|
20240222,170600,4598822600,28000,28000,28000,28000,0
|
|
20240222,170500,4598822600,28000,28000,28000,28000,0
|
|
20240222,170400,4598822600,28000,28000,28000,28000,0
|
|
20240222,170300,4598822600,28000,28000,28000,28000,0
|
|
20240222,170200,4598822600,28000,28000,28000,28000,0
|
|
20240222,170100,4598822600,28000,28000,28000,28000,0
|
|
20240222,170000,4598822600,28000,28000,28000,28000,0
|
|
20240222,165900,4598822600,28000,28000,28000,28000,0
|
|
20240222,165800,4598822600,28000,28000,28000,28000,0
|
|
20240222,165700,4598822600,28000,28000,28000,28000,0
|
|
20240222,165600,4598822600,28000,28000,28000,28000,0
|
|
20240222,165500,4598822600,28000,28000,28000,28000,0
|
|
20240222,165400,4598822600,28000,28000,28000,28000,0
|
|
20240222,165300,4598822600,28000,28000,28000,28000,0
|
|
20240222,165200,4598822600,28000,28000,28000,28000,0
|
|
20240222,165100,4598822600,28000,28000,28000,28000,0
|
|
20240222,165000,4598822600,28000,28000,28000,28000,0
|
|
20240222,164900,4598822600,28000,28000,28000,28000,0
|
|
20240222,164800,4598822600,28000,28000,28000,28000,0
|
|
20240222,164700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,164600,4598822600,28000,28000,28000,28000,0
|
|
20240222,164500,4598822600,28000,28000,28000,28000,0
|
|
20240222,164400,4598822600,28000,28000,28000,28000,0
|
|
20240222,164300,4598822600,28000,28000,28000,28000,0
|
|
20240222,164200,4598822600,28000,28000,28000,28000,0
|
|
20240222,164100,4598822600,28000,28000,28000,28000,0
|
|
20240222,164000,4598822600,28000,28000,28000,28000,0
|
|
20240222,163900,4598822600,28000,28000,28000,28000,0
|
|
20240222,163800,4598822600,28000,28000,28000,28000,0
|
|
20240222,163700,4598822600,28000,28000,28000,28000,0
|
|
20240222,163600,4598822600,28000,28000,28000,28000,0
|
|
20240222,163500,4598822600,28000,28000,28000,28000,0
|
|
20240222,163400,4598822600,28000,28000,28000,28000,0
|
|
20240222,163300,4598822600,28000,28000,28000,28000,0
|
|
20240222,163200,4598822600,28000,28000,28000,28000,0
|
|
20240222,163100,4598822600,28000,28000,28000,28000,0
|
|
20240222,163000,4598822600,28000,28000,28000,28000,0
|
|
20240222,162900,4598822600,28000,28000,28000,28000,0
|
|
20240222,162800,4598822600,28000,28000,28000,28000,0
|
|
20240222,162700,4598822600,28000,28000,28000,28000,0
|
|
20240222,162600,4598822600,28000,28000,28000,28000,0
|
|
20240222,162500,4598822600,28000,28000,28000,28000,0
|
|
20240222,162400,4598822600,28000,28000,28000,28000,0
|
|
20240222,162300,4598822600,28000,28000,28000,28000,0
|
|
20240222,162200,4598822600,28000,28000,28000,28000,0
|
|
20240222,162100,4598822600,28000,28000,28000,28000,0
|
|
20240222,162000,4598822600,28000,28000,28000,28000,0
|
|
20240222,161900,4598822600,28000,28000,28000,28000,0
|
|
20240222,161800,4598822600,28000,28000,28000,28000,0
|
|
20240222,161700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,161600,4598822600,28000,28000,28000,28000,0
|
|
20240222,161500,4598822600,28000,28000,28000,28000,0
|
|
20240222,161400,4598822600,28000,28000,28000,28000,0
|
|
20240222,161300,4598822600,28000,28000,28000,28000,0
|
|
20240222,161200,4598822600,28000,28000,28000,28000,0
|
|
20240222,161100,4598822600,28000,28000,28000,28000,0
|
|
20240222,161000,4598822600,28000,28000,28000,28000,0
|
|
20240222,160900,4598822600,28000,28000,28000,28000,0
|
|
20240222,160800,4598822600,28000,28000,28000,28000,0
|
|
20240222,160700,4598822600,28000,28000,28000,28000,0
|
|
20240222,160600,4598822600,28000,28000,28000,28000,0
|
|
20240222,160500,4598822600,28000,28000,28000,28000,0
|
|
20240222,160400,4598822600,28000,28000,28000,28000,0
|
|
20240222,160300,4598822600,28000,28000,28000,28000,0
|
|
20240222,160200,4598822600,28000,28000,28000,28000,0
|
|
20240222,160100,4598822600,28000,28000,28000,28000,0
|
|
20240222,160000,4598822600,28000,28000,28000,28000,0
|
|
20240222,155900,4598822600,28000,28000,28000,28000,0
|
|
20240222,155800,4598822600,28000,28000,28000,28000,0
|
|
20240222,155700,4598822600,28000,28000,28000,28000,0
|
|
20240222,155600,4598822600,28000,28000,28000,28000,0
|
|
20240222,155500,4598822600,28000,28000,28000,28000,0
|
|
20240222,155400,4598822600,28000,28000,28000,28000,0
|
|
20240222,155300,4598822600,28000,28000,28000,28000,0
|
|
20240222,155200,4598822600,28000,28000,28000,28000,0
|
|
20240222,155100,4598822600,28000,28000,28000,28000,0
|
|
20240222,155000,4598822600,28000,28000,28000,28000,0
|
|
20240222,154900,4598822600,28000,28000,28000,28000,0
|
|
20240222,154800,4598822600,28000,28000,28000,28000,0
|
|
20240222,154700,4598822600,28000,28000,28000,28000,4604
|
|
20240222,154600,4598822600,28000,28000,28000,28000,0
|
|
20240222,154500,4598822600,28000,28000,28000,28000,0
|
|
20240222,154400,4598822600,28000,28000,28000,28000,0
|
|
20240222,154300,4598822600,28000,28000,28000,28000,0
|
|
20240222,154200,4598822600,28000,28000,28000,28000,0
|
|
20240222,154100,4598822600,28000,28000,28000,28000,0
|
|
20240222,154000,4598822600,28000,28000,28000,28000,0
|
|
20240222,153900,4598822600,28000,28000,28000,28000,0
|
|
20240222,153800,4598822600,28000,28000,28000,28000,0
|
|
20240222,153700,4598822600,28000,28000,28000,28000,0
|
|
20240222,153600,4598822600,28000,28000,28000,28000,0
|
|
20240222,153500,4598822600,28000,28000,28000,28000,0
|
|
20240222,153400,4598822600,28000,28000,28000,28000,0
|
|
20240222,153300,4598822600,28000,28000,28000,28000,0
|
|
20240222,153200,4598822600,28000,28000,28000,28000,0
|
|
20240222,153100,4598822600,28000,28000,28000,28000,0
|
|
20240222,153000,4598822600,28000,28000,28000,28000,4604
|
|
20240222,152900,4469910600,28050,28050,28050,28050,0
|
|
20240222,152800,4469910600,28050,28050,28050,28050,0
|
|
20240222,152700,4469910600,28050,28050,28050,28050,0
|
|
20240222,152600,4469910600,28050,28050,28050,28050,0
|
|
20240222,152500,4469910600,28050,28050,28050,28050,0
|
|
20240222,152400,4469910600,28050,28050,28050,28050,0
|
|
20240222,152300,4469910600,28050,28050,28050,28050,0
|
|
20240222,152200,4469910600,28050,28050,28050,28050,0
|
|
20240222,152100,4469910600,28050,28050,28050,28050,0
|
|
20240222,152000,4469910600,28050,28050,28050,28050,0
|
|
20240222,151900,4469910600,28050,28000,28050,28000,586
|
|
20240222,151800,4453499450,28050,28050,28050,28000,264
|
|
20240222,151700,4446095350,28050,28000,28050,27950,188
|
|
20240222,151600,4440827250,28050,28000,28050,27950,116
|
|
20240222,151500,4437579250,28000,27950,28050,27950,64
|
|
20240222,151400,4435787300,28000,28000,28050,27950,207
|
|
20240222,151300,4429990950,28000,28000,28000,27950,151
|
|
20240222,151200,4425763250,28000,28000,28000,28000,433
|
|
20240222,151100,4413639250,28000,27950,28000,27950,1161
|
|
20240222,151000,4381189100,28000,27950,28000,27950,25
|
|
20240222,150900,4380489900,27950,27950,28000,27950,690
|
|
20240222,150800,4361178250,28000,27950,28000,27950,83
|
|
20240222,150700,4358857950,27950,27950,28000,27950,226
|
|
20240222,150600,4352540750,28000,28000,28000,27950,81
|
|
20240222,150500,4350276000,28000,28000,28000,28000,85
|
|
20240222,150400,4347896000,28000,27950,28000,27950,492
|
|
20240222,150300,4334144000,27950,27950,27950,27900,550
|
|
20240222,150200,4318775250,27900,27950,27950,27900,21
|
|
20240222,150100,4318188550,27900,27900,27950,27900,88
|
|
20240222,150000,4315729650,27900,27850,27950,27850,168
|
|
20240222,145900,4311045200,27900,27900,27950,27900,567
|
|
20240222,145800,4295225550,27900,27850,27900,27850,234
|
|
20240222,145700,4288704500,27900,27900,27900,27850,158
|
|
20240222,145600,4284299400,27900,27900,27950,27850,143
|
|
20240222,145500,4280310300,27900,27900,27900,27850,365
|
|
20240222,145400,4270127700,27900,27850,27900,27850,457
|
|
20240222,145300,4257378050,27900,27900,27900,27850,70
|
|
20240222,145200,4255426450,27850,27900,27900,27850,421
|
|
20240222,145100,4243682800,27900,27900,27900,27900,230
|
|
20240222,145000,4237265800,27900,28000,28000,27900,738
|
|
20240222,144900,4216639900,28000,28000,28000,27950,502
|
|
20240222,144800,4202608850,27950,27950,27950,27950,122
|
|
20240222,144700,4199198950,27950,27950,27950,27950,26
|
|
20240222,144600,4198472250,27950,27950,28000,27950,103
|
|
20240222,144500,4195589600,27950,27900,27950,27900,121
|
|
20240222,144400,4192208350,27950,27900,27950,27900,113
|
|
20240222,144300,4189055300,27900,27950,27950,27900,228
|
|
20240222,144200,4182685000,27950,27950,27950,27900,103
|
|
20240222,144100,4179806900,27950,27950,27950,27950,160
|
|
20240222,144000,4175334900,27950,27900,27950,27900,31
|
|
20240222,143900,4174469350,27900,27950,27950,27900,219
|
|
20240222,143800,4168355800,27900,27900,27950,27900,183
|
|
20240222,143700,4163250000,27900,27850,27950,27850,576
|
|
20240222,143600,4147180250,27850,27850,27900,27850,227
|
|
20240222,143500,4140853300,27850,27850,27900,27850,193
|
|
20240222,143400,4135474400,27850,27850,27900,27850,132
|
|
20240222,143300,4131797850,27850,27850,27900,27850,23
|
|
20240222,143200,4131156900,27850,27900,27900,27850,373
|
|
20240222,143100,4120757200,27850,27850,27900,27850,191
|
|
20240222,143000,4115434200,27850,27800,27850,27800,16
|
|
20240222,142900,4114988650,27900,27900,27900,27800,796
|
|
20240222,142800,4092817600,27850,27850,27850,27850,31
|
|
20240222,142700,4091954250,27900,27850,27900,27850,768
|
|
20240222,142600,4070560350,27800,27850,27850,27800,168
|
|
20240222,142500,4065887950,27800,27850,27850,27800,312
|
|
20240222,142400,4057205500,27850,27900,27900,27850,206
|
|
20240222,142300,4051465150,27850,27850,27850,27850,379
|
|
20240222,142200,4040910000,27850,27850,27850,27850,125
|
|
20240222,142100,4037428750,27850,27850,27850,27850,1
|
|
20240222,142000,4037400900,27900,27900,27900,27850,84
|
|
20240222,141900,4035057550,27900,27850,27900,27850,484
|
|
20240222,141800,4021576000,27850,27900,27900,27850,106
|
|
20240222,141700,4018620000,27950,27950,27950,27950,69
|
|
20240222,141600,4016691450,27850,27850,27900,27850,272
|
|
20240222,141500,4009112800,27850,27850,27900,27850,60
|
|
20240222,141400,4007441700,27900,27850,27900,27850,41
|
|
20240222,141300,4006298400,27850,27850,27850,27800,415
|
|
20240222,141200,3994750950,27850,27850,27900,27850,99
|
|
20240222,141100,3991990050,27900,27850,27900,27800,1888
|
|
20240222,141000,3939410350,27900,27850,27900,27850,5
|
|
20240222,140900,3939270900,27850,27900,27950,27850,2534
|
|
20240222,140800,3868576900,27950,27900,27950,27900,90
|
|
20240222,140700,3866062450,27950,27950,27950,27950,40
|
|
20240222,140600,3864944450,27900,27900,27900,27900,28
|
|
20240222,140500,3864163250,27900,27950,27950,27900,236
|
|
20240222,140400,3857575050,27950,27900,27950,27900,7
|
|
20240222,140300,3857379700,27900,27950,27950,27900,341
|
|
20240222,140200,3847865600,27950,27900,27950,27900,105
|
|
20240222,140100,3844931100,27900,27900,27950,27900,183
|
|
20240222,140000,3839820950,27950,27950,27950,27900,146
|
|
20240222,135900,3835747000,27900,27900,27900,27900,21
|
|
20240222,135800,3835161100,27900,27950,27950,27900,178
|
|
20240222,135700,3830191050,27950,27900,27950,27900,1316
|
|
20240222,135600,3793470500,27900,27950,27950,27900,255
|
|
20240222,135500,3786343800,27950,27950,28000,27950,64
|
|
20240222,135400,3784554800,27950,27950,28000,27950,1064
|
|
20240222,135300,3754813450,27950,27950,28000,27950,112
|
|
20240222,135200,3751679750,27950,28000,28000,27950,177
|
|
20240222,135100,3746732500,28000,27950,28000,27950,30
|
|
20240222,135000,3745893850,27950,28000,28000,27950,2114
|
|
20240222,134900,3686703550,27950,28000,28000,27950,172
|
|
20240222,134800,3681895200,27950,27950,27950,27950,34
|
|
20240222,134700,3680944900,27950,28000,28000,27950,275
|
|
20240222,134600,3673255100,28000,28000,28000,27950,92
|
|
20240222,134500,3670679300,27950,27950,27950,27950,128
|
|
20240222,134400,3667101700,27950,28000,28000,27950,17
|
|
20240222,134300,3666625800,27950,27950,28000,27950,110
|
|
20240222,134200,3663551050,27950,27950,28000,27950,315
|
|
20240222,134100,3654743050,27950,28000,28000,27950,4
|
|
20240222,134000,3654631100,28000,28000,28000,27950,38
|
|
20240222,133900,3653567150,27950,27950,28000,27950,143
|
|
20240222,133800,3649569800,27950,28000,28000,27950,71
|
|
20240222,133700,3647581950,27950,27950,28000,27950,11
|
|
20240222,133600,3647274250,27950,28000,28000,27950,168
|
|
20240222,133500,3642578150,28000,28000,28000,28000,150
|
|
20240222,133400,3638378150,28000,27950,28000,27950,175
|
|
20240222,133300,3633483150,27950,27950,27950,27950,22
|
|
20240222,133200,3632868250,27950,27950,27950,27950,101
|
|
20240222,133100,3630045300,27950,28000,28000,27950,118
|
|
20240222,133000,3626743100,27950,27950,28000,27950,137
|
|
20240222,132900,3622913300,28000,27950,28000,27950,30
|
|
20240222,132800,3622073650,28000,27950,28000,27950,160
|
|
20240222,132700,3617601150,28000,27950,28000,27950,277
|
|
20240222,132600,3609846750,27950,27950,28000,27950,878
|
|
20240222,132500,3585306100,27950,27950,27950,27950,43
|
|
20240222,132400,3584104250,27950,27950,27950,27950,78
|
|
20240222,132300,3581924150,28000,27950,28000,27950,85
|
|
20240222,132200,3579545150,27950,27950,27950,27950,1
|
|
20240222,132100,3579517200,27950,28000,28000,27950,143
|
|
20240222,132000,3575518300,28000,28000,28000,28000,166
|
|
20240222,131900,3570870300,28000,28000,28000,28000,263
|
|
20240222,131800,3563506300,27950,27950,27950,27950,12
|
|
20240222,131700,3563170900,27950,28000,28000,27950,2638
|
|
20240222,131600,3489314150,28000,28050,28050,28000,52
|
|
20240222,131500,3487858000,28050,28000,28050,28000,738
|
|
20240222,131400,3467169400,28000,28000,28000,28000,24
|
|
20240222,131300,3466497400,28000,28000,28000,28000,6
|
|
20240222,131200,3466329400,28050,28050,28050,28050,104
|
|
20240222,131100,3463412200,28000,28050,28050,28000,30
|
|
20240222,131000,3462572050,28050,28050,28050,28050,103
|
|
20240222,130900,3459682900,28050,28050,28050,28000,391
|
|
20240222,130800,3448715450,28100,28100,28100,28050,117
|
|
20240222,130700,3445429500,28050,28050,28050,28050,13
|
|
20240222,130600,3445064850,28050,28050,28050,28050,111
|
|
20240222,130500,3441951300,28050,28050,28100,28050,55
|
|
20240222,130400,3440407400,28050,28050,28100,28000,186
|
|
20240222,130300,3435186600,28050,28050,28050,28050,132
|
|
20240222,130200,3431484000,28050,28050,28100,28000,269
|
|
20240222,130100,3423941350,28100,28100,28100,28050,118
|
|
20240222,130000,3420628000,28050,28050,28050,28000,60
|
|
20240222,125900,3418945350,28050,28050,28050,28050,133
|
|
20240222,125800,3415214700,28100,28100,28100,28100,10
|
|
20240222,125700,3414933700,28050,28100,28100,28050,201
|
|
20240222,125600,3409291850,28050,28100,28100,28050,217
|
|
20240222,125500,3403202500,28100,28100,28100,28100,20
|
|
20240222,125400,3402640500,28100,28050,28100,28050,72
|
|
20240222,125300,3400618400,28050,28050,28100,28000,975
|
|
20240222,125200,3373251000,28050,28050,28050,28050,62
|
|
20240222,125100,3371511900,28050,28050,28050,28050,119
|
|
20240222,125000,3368173950,28050,28050,28050,28050,204
|
|
20240222,124900,3362451750,28050,28050,28100,28050,202
|
|
20240222,124800,3356782000,28050,28050,28050,28050,7
|
|
20240222,124700,3356585650,28050,28050,28050,28050,37
|
|
20240222,124600,3355547800,28050,28050,28100,28050,120
|
|
20240222,124500,3352181250,28050,28050,28100,28050,194
|
|
20240222,124400,3346736050,28050,28100,28100,28050,128
|
|
20240222,124300,3343145600,28100,28100,28100,28100,11
|
|
20240222,124200,3342836500,28100,28100,28100,28100,0
|
|
20240222,124100,3342836500,28100,28100,28100,28050,180
|
|
20240222,124000,3337781600,28050,28100,28100,28050,116
|
|
20240222,123900,3334522300,28100,28150,28150,28100,54
|
|
20240222,123800,3333002350,28100,28100,28100,28050,455
|
|
20240222,123700,3320218150,28100,28100,28100,28050,75
|
|
20240222,123600,3318111850,28100,28100,28100,28050,203
|
|
20240222,123500,3312407600,28100,28100,28100,28100,44
|
|
20240222,123400,3311171200,28100,28100,28100,28100,113
|
|
20240222,123300,3307995900,28050,28100,28100,28050,315
|
|
20240222,123200,3299149900,28100,28100,28100,28050,203
|
|
20240222,123100,3293447700,28100,28100,28100,28100,48
|
|
20240222,123000,3292098900,28100,28100,28100,28050,346
|
|
20240222,122900,3282377200,28100,28100,28100,28050,332
|
|
20240222,122800,3273053350,28100,28100,28100,28050,2368
|
|
20240222,122700,3206544100,28000,28100,28100,28000,199
|
|
20240222,122600,3200958700,28100,28050,28100,28000,914
|
|
20240222,122500,3175305500,28050,28050,28100,28050,337
|
|
20240222,122400,3165841750,28050,28050,28050,28050,1352
|
|
20240222,122300,3127918150,28100,28100,28100,28050,495
|
|
20240222,122200,3114010650,28100,28050,28100,28050,2439
|
|
20240222,122100,3045541800,27950,27950,27950,27950,0
|
|
20240222,122000,3045541800,27950,28000,28050,27950,128
|
|
20240222,121900,3041958050,28000,28050,28050,28000,78
|
|
20240222,121800,3039770350,27950,28000,28000,27950,155
|
|
20240222,121700,3035431700,28000,28000,28000,28000,1
|
|
20240222,121600,3035403700,28000,28050,28100,28000,233
|
|
20240222,121500,3028869650,28050,28050,28050,28000,545
|
|
20240222,121400,3013583300,28050,28000,28050,28000,111
|
|
20240222,121300,3010475100,28000,28000,28050,28000,1125
|
|
20240222,121200,2978971900,27900,27900,27900,27900,108
|
|
20240222,121100,2975958700,27900,27900,28000,27900,359
|
|
20240222,121000,2965915550,27900,27900,27900,27900,32
|
|
20240222,120900,2965022750,27950,27950,27950,27950,118
|
|
20240222,120800,2961724650,27950,27900,27950,27900,17
|
|
20240222,120700,2961250150,28000,28000,28000,27900,304
|
|
20240222,120600,2952748550,27950,27950,27950,27950,16
|
|
20240222,120500,2952301350,27950,27950,27950,27900,157
|
|
20240222,120400,2947913450,28000,28000,28000,27950,156
|
|
20240222,120300,2943546800,27950,28000,28000,27950,164
|
|
20240222,120200,2938960500,27900,27950,27950,27900,10
|
|
20240222,120100,2938681100,27950,27950,27950,27950,211
|
|
20240222,120000,2932783650,27950,27950,28000,27950,96
|
|
20240222,115900,2930097200,27950,27950,27950,27950,127
|
|
20240222,115800,2926547550,27950,28000,28000,27950,164
|
|
20240222,115700,2921963650,27950,27950,27950,27950,197
|
|
20240222,115600,2916457500,27950,27950,28000,27950,285
|
|
20240222,115500,2908487000,27950,27950,27950,27950,24
|
|
20240222,115400,2907816200,27950,27950,27950,27950,228
|
|
20240222,115300,2901443600,27950,27950,28000,27900,1612
|
|
20240222,115200,2856385400,28000,28000,28000,27900,1043
|
|
20240222,115100,2827208600,27900,27950,27950,27900,573
|
|
20240222,115000,2811220850,27900,27900,27950,27900,116
|
|
20240222,114900,2807979000,27900,28000,28000,27900,130
|
|
20240222,114800,2804344100,27900,27900,27900,27900,232
|
|
20240222,114700,2797871300,27900,27950,27950,27900,67
|
|
20240222,114600,2795999950,27900,27900,27900,27900,47
|
|
20240222,114500,2794688650,28000,27900,28000,27900,67
|
|
20240222,114400,2792812750,27950,27900,27950,27900,188
|
|
20240222,114300,2787558250,27950,27950,27950,27900,40
|
|
20240222,114200,2786441300,27950,27950,27950,27900,1105
|
|
20240222,114100,2755557200,27950,27950,28000,27950,185
|
|
20240222,114000,2750382250,27950,28000,28000,27950,49
|
|
20240222,113900,2749012650,28000,28000,28000,27950,38
|
|
20240222,113800,2747949000,27950,27950,28000,27950,219
|
|
20240222,113700,2741817150,27950,27950,28000,27950,133
|
|
20240222,113600,2738096350,28000,28000,28000,27950,107
|
|
20240222,113500,2735100400,28000,27950,28000,27950,172
|
|
20240222,113400,2730290800,28000,27950,28000,27950,42
|
|
20240222,113300,2729116300,27950,27950,28000,27950,118
|
|
20240222,113200,2725813850,27950,27950,27950,27950,137
|
|
20240222,113100,2721984700,27950,27950,28000,27950,38
|
|
20240222,113000,2720922550,27950,28000,28000,27950,216
|
|
20240222,112900,2714881450,27950,27950,27950,27950,21
|
|
20240222,112800,2714294500,27950,27950,27950,27950,181
|
|
20240222,112700,2709235550,28000,27950,28000,27950,50
|
|
20240222,112600,2707837150,27950,28000,28000,27950,73
|
|
20240222,112500,2705793200,28000,27950,28050,27950,178
|
|
20240222,112400,2700815500,28000,27950,28050,27950,690
|
|
20240222,112300,2681527800,27950,28000,28000,27950,105
|
|
20240222,112200,2678589050,28000,27950,28000,27950,167
|
|
20240222,112100,2673919150,27950,28000,28000,27900,1521
|
|
20240222,112000,2631391250,28000,27950,28000,27950,343
|
|
20240222,111900,2621788850,27950,27950,27950,27950,134
|
|
20240222,111800,2618043550,27950,28000,28000,27950,354
|
|
20240222,111700,2608133750,27950,27950,27950,27950,611
|
|
20240222,111600,2591056300,27950,27950,28000,27950,100
|
|
20240222,111500,2588261150,27950,28000,28000,27950,274
|
|
20240222,111400,2580598750,27950,27950,28000,27950,38
|
|
20240222,111300,2579536550,27950,27950,27950,27950,2317
|
|
20240222,111200,2514776400,27950,27950,27950,27950,22
|
|
20240222,111100,2514161500,27950,27950,28000,27950,212
|
|
20240222,111000,2508232250,27950,27950,28000,27950,326
|
|
20240222,110900,2499120500,27950,27950,28000,27950,159
|
|
20240222,110800,2494675950,27950,27950,27950,27950,5
|
|
20240222,110700,2494536200,27950,27950,28000,27950,126
|
|
20240222,110600,2491010350,27950,27950,28000,27950,327
|
|
20240222,110500,2481869150,27950,27950,27950,27950,1
|
|
20240222,110400,2481841200,28000,27950,28000,27950,127
|
|
20240222,110300,2478291500,27950,28000,28000,27950,143
|
|
20240222,110200,2474290600,28000,28000,28000,27950,5794
|
|
20240222,110100,2312069800,28000,28000,28050,28000,1081
|
|
20240222,110000,2281750950,28000,28000,28050,28000,146
|
|
20240222,105900,2277662650,28000,28000,28050,28000,219
|
|
20240222,105800,2271527400,28000,28050,28050,28000,88
|
|
20240222,105700,2269060100,28050,28100,28100,28000,67
|
|
20240222,105600,2267181300,28000,28100,28100,28000,1277
|
|
20240222,105500,2231359850,28050,28050,28100,28050,151
|
|
20240222,105400,2227123550,28100,28050,28100,28050,162
|
|
20240222,105300,2222578900,28050,28000,28100,28000,563
|
|
20240222,105200,2206786500,28000,28000,28050,28000,143
|
|
20240222,105100,2202778600,28000,28050,28050,28000,51
|
|
20240222,105000,2201349150,28050,28100,28100,28000,237
|
|
20240222,104900,2194702350,28050,28050,28050,28050,234
|
|
20240222,104800,2188138650,28050,28100,28100,28050,236
|
|
20240222,104700,2181509800,28050,28050,28100,28050,4044
|
|
20240222,104600,2067892400,28000,28000,28050,28000,184
|
|
20240222,104500,2062734750,28000,28050,28050,28000,195
|
|
20240222,104400,2057270000,28050,28000,28050,28000,279
|
|
20240222,104300,2049454500,28000,28000,28000,28000,28
|
|
20240222,104200,2048670500,28050,28000,28050,28000,823
|
|
20240222,104100,2025586350,28000,28050,28050,28000,449
|
|
20240222,104000,2013010600,28000,28100,28100,28000,6107
|
|
20240222,103900,1841440100,28050,28100,28100,28050,114
|
|
20240222,103800,1838240500,28050,28050,28050,28000,2046
|
|
20240222,103700,1780853750,28050,28000,28050,27950,1690
|
|
20240222,103600,1733535500,27950,27950,27950,27900,148
|
|
20240222,103500,1729400100,27950,27900,27950,27900,1775
|
|
20240222,103400,1679791150,27900,27900,27900,27900,257
|
|
20240222,103300,1672620850,27900,27900,27900,27850,359
|
|
20240222,103200,1662608150,27900,27900,27900,27850,464
|
|
20240222,103100,1649662600,27900,27850,27900,27850,57
|
|
20240222,103000,1648073750,27900,27900,27900,27850,503
|
|
20240222,102900,1634042550,27900,27900,27950,27900,232
|
|
20240222,102800,1627566500,27950,27900,27950,27900,136
|
|
20240222,102700,1623771950,27900,27950,27950,27900,189
|
|
20240222,102600,1618495550,27950,27900,27950,27900,52
|
|
20240222,102500,1617043450,27900,27900,27950,27900,1045
|
|
20240222,102400,1587884250,27900,27900,27950,27900,481
|
|
20240222,102300,1574454350,27950,27950,28000,27900,127
|
|
20240222,102200,1570910300,27950,27950,27950,27950,405
|
|
20240222,102100,1559590550,27900,27950,27950,27900,378
|
|
20240222,102000,1549032800,28000,28000,28000,27950,31
|
|
20240222,101900,1548165550,27950,27900,27950,27900,312
|
|
20240222,101800,1539446200,27900,27850,27950,27850,445
|
|
20240222,101700,1527028650,27900,27900,27900,27850,55
|
|
20240222,101600,1525495950,27900,27900,27900,27900,1246
|
|
20240222,101500,1490732550,27900,27950,27950,27900,47
|
|
20240222,101400,1489420150,27900,27950,27950,27900,823
|
|
20240222,101300,1466437450,28000,27950,28000,27950,14
|
|
20240222,101200,1466045900,27950,28000,28000,27950,31
|
|
20240222,101100,1465179200,28000,27950,28000,27950,26
|
|
20240222,101000,1464451400,28000,27950,28000,27950,440
|
|
20240222,100900,1452149550,27950,27950,27950,27950,136
|
|
20240222,100800,1448348350,27950,28050,28050,27950,656
|
|
20240222,100700,1429982450,28000,28000,28050,28000,148
|
|
20240222,100600,1425837700,28050,28000,28050,28000,205
|
|
20240222,100500,1420094400,28000,28050,28050,27950,1233
|
|
20240222,100400,1385581850,28000,28050,28050,28000,8
|
|
20240222,100300,1385357600,28000,28000,28050,28000,342
|
|
20240222,100200,1375767200,28050,28000,28050,28000,12
|
|
20240222,100100,1375431100,28000,27950,28050,27950,766
|
|
20240222,100000,1353982900,27950,28000,28050,27950,108
|
|
20240222,095900,1350961450,28050,28000,28050,27950,311
|
|
20240222,095800,1342251500,28000,27950,28000,27950,1114
|
|
20240222,095700,1311061300,27950,28000,28000,27950,51
|
|
20240222,095600,1309633350,27950,27950,27950,27900,493
|
|
20240222,095500,1295854150,27950,27900,27950,27900,254
|
|
20240222,095400,1288758550,27900,27900,27900,27900,520
|
|
20240222,095300,1274250550,27900,27850,27900,27850,34
|
|
20240222,095200,1273303400,27850,27900,27900,27850,77
|
|
20240222,095100,1271155150,27900,27900,27900,27850,505
|
|
20240222,095000,1257086900,27900,27850,27900,27850,673
|
|
20240222,094900,1238341750,27850,27900,27900,27850,35
|
|
20240222,094800,1237366500,27850,27850,27900,27850,101
|
|
20240222,094700,1234549900,27900,27900,27900,27850,7
|
|
20240222,094600,1234354650,27900,27900,27900,27850,208
|
|
20240222,094500,1228557750,27900,27900,27900,27900,181
|
|
20240222,094400,1223507850,27900,27850,27900,27850,777
|
|
20240222,094300,1201829600,27900,27850,27900,27850,307
|
|
20240222,094200,1193272100,27850,27850,27900,27850,271
|
|
20240222,094100,1185724650,27900,27850,27900,27850,332
|
|
20240222,094000,1176477850,27850,27850,27900,27850,182
|
|
20240222,093900,1171405000,27900,27900,27900,27850,600
|
|
20240222,093800,1154692300,27900,27900,27900,27900,63
|
|
20240222,093700,1152934600,27850,27900,27900,27850,178
|
|
20240222,093600,1147974700,27900,27900,27900,27850,1421
|
|
20240222,093500,1108329850,27900,27900,27950,27900,166
|
|
20240222,093400,1103692500,27900,27950,27950,27900,639
|
|
20240222,093300,1085846250,28000,28050,28050,28000,18
|
|
20240222,093200,1085342200,28000,28000,28000,27950,311
|
|
20240222,093100,1076634600,28000,27950,28000,27950,206
|
|
20240222,093000,1070876700,27950,27950,28000,27900,200
|
|
20240222,092900,1065288900,28000,28000,28000,27900,248
|
|
20240222,092800,1058347950,27900,27950,28000,27900,414
|
|
20240222,092700,1046774150,27900,27850,28000,27850,547
|
|
20240222,092600,1031513450,27900,27900,27900,27850,246
|
|
20240222,092500,1024658250,27900,27900,27950,27900,608
|
|
20240222,092400,1007691400,27950,27950,27950,27900,477
|
|
20240222,092300,994373450,27950,27900,28000,27900,214
|
|
20240222,092200,988391750,28000,27950,28000,27950,197
|
|
20240222,092100,982884450,27950,27950,28000,27900,789
|
|
20240222,092000,960832700,27950,27950,27950,27900,666
|
|
20240222,091900,942245600,27950,28000,28000,27900,1900
|
|
20240222,091800,889199300,27950,27950,28050,27950,746
|
|
20240222,091700,868338750,27950,27900,28000,27900,1018
|
|
20240222,091600,839918400,27950,27950,28000,27900,1449
|
|
20240222,091500,799416700,28000,27950,28000,27950,697
|
|
20240222,091400,779935100,28000,28050,28100,27950,1564
|
|
20240222,091300,736147950,28050,28050,28050,28000,179
|
|
20240222,091200,731131950,28050,28050,28050,28000,589
|
|
20240222,091100,714633150,28050,28100,28100,28050,724
|
|
20240222,091000,694316350,28100,28150,28200,28050,739
|
|
20240222,090900,673540600,28100,28050,28150,28050,1027
|
|
20240222,090800,644704200,28050,28200,28250,28050,2125
|
|
20240222,090700,584885300,28250,28200,28250,28150,978
|
|
20240222,090600,557317600,28150,28100,28200,28050,2195
|
|
20240222,090500,495626550,28100,28150,28150,28100,1467
|
|
20240222,090400,454334000,28150,28200,28200,28100,1461
|
|
20240222,090300,413203700,28200,28300,28350,28200,1562
|
|
20240222,090200,369085550,28350,28300,28350,28300,2490
|
|
20240222,090100,298558350,28300,28300,28350,28300,4256
|
|
20240222,090000,177971850,28200,28150,28350,28100,6298
|