587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,184300,29908802950,37700,37700,37700,37700,0
|
|
20240222,184200,29908802950,37700,37700,37700,37700,0
|
|
20240222,184100,29908802950,37700,37700,37700,37700,0
|
|
20240222,184000,29908802950,37700,37700,37700,37700,0
|
|
20240222,183900,29908802950,37700,37700,37700,37700,0
|
|
20240222,183800,29908802950,37700,37700,37700,37700,0
|
|
20240222,183700,29908802950,37700,37700,37700,37700,0
|
|
20240222,183600,29908802950,37700,37700,37700,37700,0
|
|
20240222,183500,29908802950,37700,37700,37700,37700,0
|
|
20240222,183400,29908802950,37700,37700,37700,37700,0
|
|
20240222,183300,29908802950,37700,37700,37700,37700,0
|
|
20240222,183200,29908802950,37700,37700,37700,37700,0
|
|
20240222,183100,29908802950,37700,37700,37700,37700,0
|
|
20240222,183000,29908802950,37700,37700,37700,37700,0
|
|
20240222,182900,29908802950,37700,37700,37700,37700,0
|
|
20240222,182800,29908802950,37700,37700,37700,37700,0
|
|
20240222,182700,29908802950,37700,37700,37700,37700,0
|
|
20240222,182600,29908802950,37700,37700,37700,37700,0
|
|
20240222,182500,29908802950,37700,37700,37700,37700,0
|
|
20240222,182400,29908802950,37700,37700,37700,37700,0
|
|
20240222,182300,29908802950,37700,37700,37700,37700,0
|
|
20240222,182200,29908802950,37700,37700,37700,37700,0
|
|
20240222,182100,29908802950,37700,37700,37700,37700,0
|
|
20240222,182000,29908802950,37700,37700,37700,37700,0
|
|
20240222,181900,29908802950,37700,37700,37700,37700,0
|
|
20240222,181800,29908802950,37700,37700,37700,37700,0
|
|
20240222,181700,29908802950,37700,37700,37700,37700,0
|
|
20240222,181600,29908802950,37700,37700,37700,37700,0
|
|
20240222,181500,29908802950,37700,37700,37700,37700,0
|
|
20240222,181400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,181300,29908802950,37700,37700,37700,37700,0
|
|
20240222,181200,29908802950,37700,37700,37700,37700,0
|
|
20240222,181100,29908802950,37700,37700,37700,37700,0
|
|
20240222,181000,29908802950,37700,37700,37700,37700,0
|
|
20240222,180900,29908802950,37700,37700,37700,37700,0
|
|
20240222,180800,29908802950,37700,37700,37700,37700,0
|
|
20240222,180700,29908802950,37700,37700,37700,37700,0
|
|
20240222,180600,29908802950,37700,37700,37700,37700,0
|
|
20240222,180500,29908802950,37700,37700,37700,37700,0
|
|
20240222,180400,29908802950,37700,37700,37700,37700,0
|
|
20240222,180300,29908802950,37700,37700,37700,37700,0
|
|
20240222,180200,29908802950,37700,37700,37700,37700,0
|
|
20240222,180100,29908802950,37700,37700,37700,37700,0
|
|
20240222,180000,29908802950,37700,37700,37700,37700,0
|
|
20240222,175900,29908802950,37700,37700,37700,37700,0
|
|
20240222,175800,29908802950,37700,37700,37700,37700,0
|
|
20240222,175700,29908802950,37700,37700,37700,37700,0
|
|
20240222,175600,29908802950,37700,37700,37700,37700,0
|
|
20240222,175500,29908802950,37700,37700,37700,37700,0
|
|
20240222,175400,29908802950,37700,37700,37700,37700,0
|
|
20240222,175300,29908802950,37700,37700,37700,37700,0
|
|
20240222,175200,29908802950,37700,37700,37700,37700,0
|
|
20240222,175100,29908802950,37700,37700,37700,37700,0
|
|
20240222,175000,29908802950,37700,37700,37700,37700,0
|
|
20240222,174900,29908802950,37700,37700,37700,37700,0
|
|
20240222,174800,29908802950,37700,37700,37700,37700,0
|
|
20240222,174700,29908802950,37700,37700,37700,37700,0
|
|
20240222,174600,29908802950,37700,37700,37700,37700,0
|
|
20240222,174500,29908802950,37700,37700,37700,37700,0
|
|
20240222,174400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,174300,29908802950,37700,37700,37700,37700,0
|
|
20240222,174200,29908802950,37700,37700,37700,37700,0
|
|
20240222,174100,29908802950,37700,37700,37700,37700,0
|
|
20240222,174000,29908802950,37700,37700,37700,37700,0
|
|
20240222,173900,29908802950,37700,37700,37700,37700,0
|
|
20240222,173800,29908802950,37700,37700,37700,37700,0
|
|
20240222,173700,29908802950,37700,37700,37700,37700,0
|
|
20240222,173600,29908802950,37700,37700,37700,37700,0
|
|
20240222,173500,29908802950,37700,37700,37700,37700,0
|
|
20240222,173400,29908802950,37700,37700,37700,37700,0
|
|
20240222,173300,29908802950,37700,37700,37700,37700,0
|
|
20240222,173200,29908802950,37700,37700,37700,37700,0
|
|
20240222,173100,29908802950,37700,37700,37700,37700,0
|
|
20240222,173000,29908802950,37700,37700,37700,37700,0
|
|
20240222,172900,29908802950,37700,37700,37700,37700,0
|
|
20240222,172800,29908802950,37700,37700,37700,37700,0
|
|
20240222,172700,29908802950,37700,37700,37700,37700,0
|
|
20240222,172600,29908802950,37700,37700,37700,37700,0
|
|
20240222,172500,29908802950,37700,37700,37700,37700,0
|
|
20240222,172400,29908802950,37700,37700,37700,37700,0
|
|
20240222,172300,29908802950,37700,37700,37700,37700,0
|
|
20240222,172200,29908802950,37700,37700,37700,37700,0
|
|
20240222,172100,29908802950,37700,37700,37700,37700,0
|
|
20240222,172000,29908802950,37700,37700,37700,37700,0
|
|
20240222,171900,29908802950,37700,37700,37700,37700,0
|
|
20240222,171800,29908802950,37700,37700,37700,37700,0
|
|
20240222,171700,29908802950,37700,37700,37700,37700,0
|
|
20240222,171600,29908802950,37700,37700,37700,37700,0
|
|
20240222,171500,29908802950,37700,37700,37700,37700,0
|
|
20240222,171400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,171300,29908802950,37700,37700,37700,37700,0
|
|
20240222,171200,29908802950,37700,37700,37700,37700,0
|
|
20240222,171100,29908802950,37700,37700,37700,37700,0
|
|
20240222,171000,29908802950,37700,37700,37700,37700,0
|
|
20240222,170900,29908802950,37700,37700,37700,37700,0
|
|
20240222,170800,29908802950,37700,37700,37700,37700,0
|
|
20240222,170700,29908802950,37700,37700,37700,37700,0
|
|
20240222,170600,29908802950,37700,37700,37700,37700,0
|
|
20240222,170500,29908802950,37700,37700,37700,37700,0
|
|
20240222,170400,29908802950,37700,37700,37700,37700,0
|
|
20240222,170300,29908802950,37700,37700,37700,37700,0
|
|
20240222,170200,29908802950,37700,37700,37700,37700,0
|
|
20240222,170100,29908802950,37700,37700,37700,37700,0
|
|
20240222,170000,29908802950,37700,37700,37700,37700,0
|
|
20240222,165900,29908802950,37700,37700,37700,37700,0
|
|
20240222,165800,29908802950,37700,37700,37700,37700,0
|
|
20240222,165700,29908802950,37700,37700,37700,37700,0
|
|
20240222,165600,29908802950,37700,37700,37700,37700,0
|
|
20240222,165500,29908802950,37700,37700,37700,37700,0
|
|
20240222,165400,29908802950,37700,37700,37700,37700,0
|
|
20240222,165300,29908802950,37700,37700,37700,37700,0
|
|
20240222,165200,29908802950,37700,37700,37700,37700,0
|
|
20240222,165100,29908802950,37700,37700,37700,37700,0
|
|
20240222,165000,29908802950,37700,37700,37700,37700,0
|
|
20240222,164900,29908802950,37700,37700,37700,37700,0
|
|
20240222,164800,29908802950,37700,37700,37700,37700,0
|
|
20240222,164700,29908802950,37700,37700,37700,37700,0
|
|
20240222,164600,29908802950,37700,37700,37700,37700,0
|
|
20240222,164500,29908802950,37700,37700,37700,37700,0
|
|
20240222,164400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,164300,29908802950,37700,37700,37700,37700,0
|
|
20240222,164200,29908802950,37700,37700,37700,37700,0
|
|
20240222,164100,29908802950,37700,37700,37700,37700,0
|
|
20240222,164000,29908802950,37700,37700,37700,37700,0
|
|
20240222,163900,29908802950,37700,37700,37700,37700,0
|
|
20240222,163800,29908802950,37700,37700,37700,37700,0
|
|
20240222,163700,29908802950,37700,37700,37700,37700,0
|
|
20240222,163600,29908802950,37700,37700,37700,37700,0
|
|
20240222,163500,29908802950,37700,37700,37700,37700,0
|
|
20240222,163400,29908802950,37700,37700,37700,37700,0
|
|
20240222,163300,29908802950,37700,37700,37700,37700,0
|
|
20240222,163200,29908802950,37700,37700,37700,37700,0
|
|
20240222,163100,29908802950,37700,37700,37700,37700,0
|
|
20240222,163000,29908802950,37700,37700,37700,37700,0
|
|
20240222,162900,29908802950,37700,37700,37700,37700,0
|
|
20240222,162800,29908802950,37700,37700,37700,37700,0
|
|
20240222,162700,29908802950,37700,37700,37700,37700,0
|
|
20240222,162600,29908802950,37700,37700,37700,37700,0
|
|
20240222,162500,29908802950,37700,37700,37700,37700,0
|
|
20240222,162400,29908802950,37700,37700,37700,37700,0
|
|
20240222,162300,29908802950,37700,37700,37700,37700,0
|
|
20240222,162200,29908802950,37700,37700,37700,37700,0
|
|
20240222,162100,29908802950,37700,37700,37700,37700,0
|
|
20240222,162000,29908802950,37700,37700,37700,37700,0
|
|
20240222,161900,29908802950,37700,37700,37700,37700,0
|
|
20240222,161800,29908802950,37700,37700,37700,37700,0
|
|
20240222,161700,29908802950,37700,37700,37700,37700,0
|
|
20240222,161600,29908802950,37700,37700,37700,37700,0
|
|
20240222,161500,29908802950,37700,37700,37700,37700,0
|
|
20240222,161400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,161300,29908802950,37700,37700,37700,37700,0
|
|
20240222,161200,29908802950,37700,37700,37700,37700,0
|
|
20240222,161100,29908802950,37700,37700,37700,37700,0
|
|
20240222,161000,29908802950,37700,37700,37700,37700,0
|
|
20240222,160900,29908802950,37700,37700,37700,37700,0
|
|
20240222,160800,29908802950,37700,37700,37700,37700,0
|
|
20240222,160700,29908802950,37700,37700,37700,37700,0
|
|
20240222,160600,29908802950,37700,37700,37700,37700,0
|
|
20240222,160500,29908802950,37700,37700,37700,37700,0
|
|
20240222,160400,29908802950,37700,37700,37700,37700,0
|
|
20240222,160300,29908802950,37700,37700,37700,37700,0
|
|
20240222,160200,29908802950,37700,37700,37700,37700,0
|
|
20240222,160100,29908802950,37700,37700,37700,37700,0
|
|
20240222,160000,29908802950,37700,37700,37700,37700,0
|
|
20240222,155900,29908802950,37700,37700,37700,37700,0
|
|
20240222,155800,29908802950,37700,37700,37700,37700,0
|
|
20240222,155700,29908802950,37700,37700,37700,37700,0
|
|
20240222,155600,29908802950,37700,37700,37700,37700,0
|
|
20240222,155500,29908802950,37700,37700,37700,37700,0
|
|
20240222,155400,29908802950,37700,37700,37700,37700,0
|
|
20240222,155300,29908802950,37700,37700,37700,37700,0
|
|
20240222,155200,29908802950,37700,37700,37700,37700,0
|
|
20240222,155100,29908802950,37700,37700,37700,37700,0
|
|
20240222,155000,29908802950,37700,37700,37700,37700,0
|
|
20240222,154900,29908802950,37700,37700,37700,37700,0
|
|
20240222,154800,29908802950,37700,37700,37700,37700,0
|
|
20240222,154700,29908802950,37700,37700,37700,37700,0
|
|
20240222,154600,29908802950,37700,37700,37700,37700,0
|
|
20240222,154500,29908802950,37700,37700,37700,37700,0
|
|
20240222,154400,29908802950,37700,37700,37700,37700,8798
|
|
20240222,154300,29908802950,37700,37700,37700,37700,0
|
|
20240222,154200,29908802950,37700,37700,37700,37700,0
|
|
20240222,154100,29908802950,37700,37700,37700,37700,0
|
|
20240222,154000,29908802950,37700,37700,37700,37700,0
|
|
20240222,153900,29908802950,37700,37700,37700,37700,0
|
|
20240222,153800,29908802950,37700,37700,37700,37700,0
|
|
20240222,153700,29908802950,37700,37700,37700,37700,0
|
|
20240222,153600,29908802950,37700,37700,37700,37700,0
|
|
20240222,153500,29908802950,37700,37700,37700,37700,0
|
|
20240222,153400,29908802950,37700,37700,37700,37700,0
|
|
20240222,153300,29908802950,37700,37700,37700,37700,0
|
|
20240222,153200,29908802950,37700,37700,37700,37700,0
|
|
20240222,153100,29908802950,37700,37700,37700,37700,0
|
|
20240222,153000,29908802950,37700,37700,37700,37700,8798
|
|
20240222,152900,29577118350,37700,37700,37700,37700,0
|
|
20240222,152800,29577118350,37700,37700,37700,37700,0
|
|
20240222,152700,29577118350,37700,37700,37700,37700,0
|
|
20240222,152600,29577118350,37700,37700,37700,37700,0
|
|
20240222,152500,29577118350,37700,37700,37700,37700,0
|
|
20240222,152400,29577118350,37700,37700,37700,37700,0
|
|
20240222,152300,29577118350,37700,37700,37700,37700,0
|
|
20240222,152200,29577118350,37700,37700,37700,37700,0
|
|
20240222,152100,29577118350,37700,37700,37700,37700,0
|
|
20240222,152000,29577118350,37700,37700,37700,37700,0
|
|
20240222,151900,29577118350,37700,37650,37750,37650,1845
|
|
20240222,151800,29507567850,37650,37650,37700,37650,2100
|
|
20240222,151700,29428497250,37700,37700,37700,37650,862
|
|
20240222,151600,29396025400,37650,37650,37700,37650,987
|
|
20240222,151500,29358850300,37650,37650,37750,37650,1583
|
|
20240222,151400,29299194700,37650,37650,37700,37650,701
|
|
20240222,151300,29272783300,37650,37700,37750,37650,1813
|
|
20240222,151200,29204459200,37700,37650,37750,37650,1497
|
|
20240222,151100,29148028150,37650,37750,37750,37650,983
|
|
20240222,151000,29110996500,37700,37650,37750,37650,1369
|
|
20240222,150900,29059390700,37700,37750,37750,37650,1324
|
|
20240222,150800,29009474250,37700,37700,37800,37700,1190
|
|
20240222,150700,28964578500,37700,37700,37750,37700,313
|
|
20240222,150600,28952774800,37700,37750,37750,37700,709
|
|
20240222,150500,28926045050,37750,37750,37800,37750,977
|
|
20240222,150400,28889161300,37800,37750,37800,37750,851
|
|
20240222,150300,28857030400,37750,37750,37750,37700,605
|
|
20240222,150200,28834198050,37750,37700,37800,37700,2420
|
|
20240222,150100,28742889300,37700,37750,37800,37700,2788
|
|
20240222,150000,28637648950,37800,37800,37800,37750,938
|
|
20240222,145900,28602217950,37800,37800,37850,37750,713
|
|
20240222,145800,28575263200,37800,37800,37850,37800,1571
|
|
20240222,145700,28515841050,37850,37800,37850,37800,679
|
|
20240222,145600,28490174300,37800,37850,37850,37800,1387
|
|
20240222,145500,28437725400,37900,37900,37950,37800,4087
|
|
20240222,145400,28282913700,37950,37900,37950,37900,127
|
|
20240222,145300,28278099450,37950,37900,37950,37900,358
|
|
20240222,145200,28264525200,37900,37900,37950,37900,455
|
|
20240222,145100,28247270300,37900,37950,38000,37900,886
|
|
20240222,145000,28213651400,37950,37950,38000,37950,1669
|
|
20240222,144900,28150294150,38000,37950,38000,37950,492
|
|
20240222,144800,28131616500,37950,37950,38000,37900,697
|
|
20240222,144700,28105143800,37950,37900,37950,37900,2707
|
|
20240222,144600,28002435800,37900,37900,37950,37900,242
|
|
20240222,144500,27993262750,37900,37900,37950,37850,1700
|
|
20240222,144400,27928841850,37950,37900,37950,37850,189
|
|
20240222,144300,27921681300,37900,37900,37900,37900,480
|
|
20240222,144200,27903489300,37900,37850,37900,37850,65
|
|
20240222,144100,27901027550,37900,37900,37950,37850,473
|
|
20240222,144000,27883096050,37900,37850,37900,37850,482
|
|
20240222,143900,27864830150,37850,37900,37900,37850,174
|
|
20240222,143800,27858241900,37900,37800,37900,37800,1177
|
|
20240222,143700,27813667650,37800,37850,37850,37750,308
|
|
20240222,143600,27802029900,37800,37750,37900,37750,475
|
|
20240222,143500,27784072300,37750,37800,37850,37750,1816
|
|
20240222,143400,27715400400,37900,37800,37900,37800,114
|
|
20240222,143300,27711084900,37850,37850,37900,37850,203
|
|
20240222,143200,27703401300,37850,37850,37850,37800,121
|
|
20240222,143100,27698824600,37850,37800,37850,37800,463
|
|
20240222,143000,27681314000,37850,37850,37850,37800,459
|
|
20240222,142900,27663943300,37850,37850,37900,37800,444
|
|
20240222,142800,27647138450,37850,37800,37850,37800,107
|
|
20240222,142700,27643088800,37800,37900,37900,37800,191
|
|
20240222,142600,27635857150,37900,37850,37900,37800,988
|
|
20240222,142500,27598497250,37800,37850,37900,37800,819
|
|
20240222,142400,27567518350,37900,37850,37900,37800,3077
|
|
20240222,142300,27451037700,37850,37900,37950,37850,1122
|
|
20240222,142200,27408525050,37950,37900,37950,37900,191
|
|
20240222,142100,27401281300,37900,37900,37950,37900,150
|
|
20240222,142000,27395592000,37900,37900,37900,37850,534
|
|
20240222,141900,27375359400,37850,37850,37900,37850,191
|
|
20240222,141800,27368128200,37850,37850,37900,37850,136
|
|
20240222,141700,27362980500,37850,37950,38000,37850,585
|
|
20240222,141600,27340804250,37950,38000,38000,37950,41
|
|
20240222,141500,27339247950,37850,38000,38050,37850,651
|
|
20240222,141400,27314514450,38000,38050,38100,38000,1662
|
|
20240222,141300,27251276500,38000,37900,38000,37850,2890
|
|
20240222,141200,27141576100,37850,37850,37900,37850,710
|
|
20240222,141100,27114702100,37850,37900,37950,37850,558
|
|
20240222,141000,27093544950,37900,37900,37950,37850,79
|
|
20240222,140900,27090551600,37950,37950,37950,37850,190
|
|
20240222,140800,27083351450,37950,37900,37950,37850,79
|
|
20240222,140700,27080356400,37900,37900,38000,37850,661
|
|
20240222,140600,27055296100,37950,37900,38000,37850,601
|
|
20240222,140500,27032523850,37900,37900,38000,37800,3374
|
|
20240222,140400,26904824400,37900,37900,38050,37900,617
|
|
20240222,140300,26881389350,37900,37950,38000,37900,2761
|
|
20240222,140200,26776652000,38000,38000,38050,38000,630
|
|
20240222,140100,26752711800,38000,38000,38050,38000,322
|
|
20240222,140000,26740475650,38050,37950,38050,37950,304
|
|
20240222,135900,26728923000,37950,38000,38050,37950,733
|
|
20240222,135800,26701069350,38000,38000,38050,37950,506
|
|
20240222,135700,26681837000,38050,38000,38050,38000,688
|
|
20240222,135600,26655663300,38050,37950,38050,37950,292
|
|
20240222,135500,26644561800,37900,37900,38000,37900,1690
|
|
20240222,135400,26580367650,37950,37900,37950,37900,48
|
|
20240222,135300,26578547550,37950,37950,38000,37900,378
|
|
20240222,135200,26564204450,37950,38000,38050,37950,181
|
|
20240222,135100,26557324700,37950,37850,38000,37850,3645
|
|
20240222,135000,26419046750,37850,37800,37900,37800,486
|
|
20240222,134900,26400665500,37800,37850,37850,37800,549
|
|
20240222,134800,26379892500,37850,37850,37900,37850,134
|
|
20240222,134700,26374820350,37900,37850,37900,37800,1019
|
|
20240222,134600,26336247600,37850,37900,37900,37800,1399
|
|
20240222,134500,26283279900,37950,37950,37950,37900,869
|
|
20240222,134400,26250338850,37950,37950,37950,37900,651
|
|
20240222,134300,26225636250,37950,38000,38000,37950,127
|
|
20240222,134200,26220814300,38000,37950,38000,37900,506
|
|
20240222,134100,26201590450,38000,37950,38000,37900,210
|
|
20240222,134000,26193618700,38000,37900,38000,37900,339
|
|
20240222,133900,26180764000,37950,37850,37950,37800,819
|
|
20240222,133800,26149759950,37950,37950,38000,37800,1160
|
|
20240222,133700,26105786900,38000,38050,38100,37950,1271
|
|
20240222,133600,26057501800,38050,38000,38050,38000,1123
|
|
20240222,133500,26014794700,38000,38000,38000,37950,872
|
|
20240222,133400,25981658850,38000,37950,38000,37950,1067
|
|
20240222,133300,25941132950,37950,37850,37950,37850,2094
|
|
20240222,133200,25861752200,37850,37850,37850,37800,1603
|
|
20240222,133100,25801107100,37850,37850,37850,37800,500
|
|
20240222,133000,25782186250,37850,37850,37900,37800,449
|
|
20240222,132900,25765192100,37900,37850,37900,37800,416
|
|
20240222,132800,25749457600,37900,37850,37900,37850,130
|
|
20240222,132700,25744536000,37850,37800,37850,37800,450
|
|
20240222,132600,25727513900,37850,37850,37900,37800,367
|
|
20240222,132500,25713623350,37900,37850,37900,37850,294
|
|
20240222,132400,25702495400,37850,37850,37950,37800,370
|
|
20240222,132300,25688489250,37850,37900,37900,37850,185
|
|
20240222,132200,25681482350,37900,37850,37900,37850,190
|
|
20240222,132100,25674286050,37850,37800,37850,37750,113
|
|
20240222,132000,25670013350,37750,37800,37850,37750,484
|
|
20240222,131900,25651733850,37750,37850,37850,37750,271
|
|
20240222,131800,25641494300,37750,37900,37900,37750,2281
|
|
20240222,131700,25555168450,37950,37950,38050,37950,2251
|
|
20240222,131600,25469682950,38000,37950,38000,37950,1160
|
|
20240222,131500,25425611850,38050,38050,38100,37950,1675
|
|
20240222,131400,25361960500,38050,38100,38150,38050,2684
|
|
20240222,131300,25259743200,38100,37900,38100,37900,4459
|
|
20240222,131200,25090391500,37950,37900,37950,37850,844
|
|
20240222,131100,25058407150,37900,37900,37900,37850,659
|
|
20240222,131000,25033436550,37850,37850,37900,37800,1464
|
|
20240222,130900,24978058300,37850,37750,37850,37750,710
|
|
20240222,130800,24951210800,37800,37750,37800,37700,825
|
|
20240222,130700,24920052050,37700,37750,37750,37700,457
|
|
20240222,130600,24902820550,37750,37700,37750,37700,180
|
|
20240222,130500,24896032750,37700,37650,37750,37650,890
|
|
20240222,130400,24862502350,37650,37450,37650,37450,4644
|
|
20240222,130300,24687995150,37400,37450,37450,37400,589
|
|
20240222,130200,24665942150,37500,37450,37500,37450,364
|
|
20240222,130100,24652310250,37450,37500,37550,37450,1535
|
|
20240222,130000,24594787950,37550,37500,37550,37500,118
|
|
20240222,125900,24590357850,37550,37550,37550,37500,142
|
|
20240222,125800,24585026100,37550,37550,37550,37500,365
|
|
20240222,125700,24571327350,37500,37550,37550,37500,470
|
|
20240222,125600,24553693900,37550,37550,37550,37500,280
|
|
20240222,125500,24543191750,37550,37550,37600,37550,50
|
|
20240222,125400,24541314200,37550,37550,37550,37500,549
|
|
20240222,125300,24520699600,37550,37550,37550,37550,29
|
|
20240222,125200,24519610650,37550,37550,37550,37550,442
|
|
20240222,125100,24503013550,37550,37550,37600,37550,307
|
|
20240222,125000,24491480250,37550,37550,37600,37550,175
|
|
20240222,124900,24484905150,37550,37550,37550,37550,210
|
|
20240222,124800,24477019650,37600,37500,37600,37500,186
|
|
20240222,124700,24470038300,37550,37550,37550,37500,1144
|
|
20240222,124600,24427082350,37550,37600,37600,37500,1114
|
|
20240222,124500,24385266250,37600,37600,37650,37600,177
|
|
20240222,124400,24378608050,37600,37600,37650,37600,398
|
|
20240222,124300,24363641150,37650,37650,37700,37600,507
|
|
20240222,124200,24344555600,37650,37650,37650,37600,481
|
|
20240222,124100,24326446000,37600,37550,37600,37550,1419
|
|
20240222,124000,24273094350,37550,37600,37600,37550,459
|
|
20240222,123900,24255858750,37550,37600,37600,37550,202
|
|
20240222,123800,24248265550,37600,37600,37600,37600,188
|
|
20240222,123700,24241196750,37600,37600,37650,37600,284
|
|
20240222,123600,24230518300,37600,37600,37650,37600,98
|
|
20240222,123500,24226831800,37600,37650,37650,37600,170
|
|
20240222,123400,24220431500,37650,37600,37700,37600,260
|
|
20240222,123300,24210643400,37650,37600,37650,37600,49
|
|
20240222,123200,24208800500,37650,37600,37650,37600,287
|
|
20240222,123100,24197999850,37650,37550,37650,37550,332
|
|
20240222,123000,24185514450,37600,37450,37600,37450,733
|
|
20240222,122900,24158011950,37450,37350,37450,37350,368
|
|
20240222,122800,24144253650,37350,37350,37500,37350,287
|
|
20240222,122700,24133528600,37350,37400,37500,37350,950
|
|
20240222,122600,24098015350,37400,37450,37450,37400,1846
|
|
20240222,122500,24028949650,37500,37500,37500,37450,371
|
|
20240222,122400,24015053550,37500,37400,37500,37400,793
|
|
20240222,122300,23985390900,37400,37500,37500,37400,1835
|
|
20240222,122200,23916688350,37500,37500,37500,37500,372
|
|
20240222,122100,23902738350,37500,37500,37550,37450,1257
|
|
20240222,122000,23855642000,37550,37550,37550,37500,747
|
|
20240222,121900,23827628900,37550,37550,37600,37500,1639
|
|
20240222,121800,23766119350,37550,37550,37550,37550,134
|
|
20240222,121700,23761087650,37600,37550,37600,37550,1033
|
|
20240222,121600,23722287250,37600,37550,37600,37550,159
|
|
20240222,121500,23716316550,37600,37600,37600,37550,186
|
|
20240222,121400,23709323200,37600,37650,37650,37550,1140
|
|
20240222,121300,23666449300,37650,37650,37700,37600,973
|
|
20240222,121200,23629796450,37600,37650,37650,37600,162
|
|
20240222,121100,23623701850,37600,37650,37650,37600,499
|
|
20240222,121000,23604916400,37650,37700,37700,37650,488
|
|
20240222,120900,23586541400,37700,37700,37700,37650,414
|
|
20240222,120800,23570940850,37750,37700,37750,37700,101
|
|
20240222,120700,23567132600,37700,37700,37750,37700,329
|
|
20240222,120600,23554729150,37700,37750,37800,37700,627
|
|
20240222,120500,23531069800,37750,37700,37750,37700,184
|
|
20240222,120400,23524125700,37700,37700,37750,37650,340
|
|
20240222,120300,23511310600,37700,37650,37700,37650,548
|
|
20240222,120200,23490665200,37650,37650,37700,37650,228
|
|
20240222,120100,23482080850,37700,37600,37700,37600,1086
|
|
20240222,120000,23441156450,37600,37600,37650,37600,126
|
|
20240222,115900,23436418600,37600,37700,37700,37600,1370
|
|
20240222,115800,23384862400,37700,37650,37700,37650,57
|
|
20240222,115700,23382714200,37700,37650,37700,37650,61
|
|
20240222,115600,23380417500,37650,37650,37700,37650,282
|
|
20240222,115500,23369798600,37650,37600,37700,37600,399
|
|
20240222,115400,23354778200,37600,37650,37700,37600,251
|
|
20240222,115300,23345332650,37650,37600,37700,37600,847
|
|
20240222,115200,23313435650,37650,37650,37700,37650,445
|
|
20240222,115100,23296680050,37650,37650,37700,37650,539
|
|
20240222,115000,23276382300,37650,37650,37700,37650,51
|
|
20240222,114900,23274461200,37650,37650,37650,37650,325
|
|
20240222,114800,23262224950,37650,37550,37650,37550,278
|
|
20240222,114700,23251779150,37600,37550,37650,37550,474
|
|
20240222,114600,23233956450,37550,37550,37600,37550,597
|
|
20240222,114500,23211521850,37550,37600,37600,37500,644
|
|
20240222,114400,23187350800,37600,37550,37650,37550,724
|
|
20240222,114300,23160142500,37550,37650,37700,37550,1859
|
|
20240222,114200,23090307150,37650,37750,37750,37650,866
|
|
20240222,114100,23057653900,37750,37850,37850,37750,1002
|
|
20240222,114000,23019801800,37850,37850,37850,37800,442
|
|
20240222,113900,23003079650,37850,37850,37850,37800,446
|
|
20240222,113800,22986211300,37850,37900,38000,37850,1480
|
|
20240222,113700,22930127800,37900,37900,37900,37850,677
|
|
20240222,113600,22904476150,37900,38000,38050,37900,5449
|
|
20240222,113500,22697676150,38000,38000,38100,37950,1214
|
|
20240222,113400,22651500950,38050,38050,38100,37950,2118
|
|
20240222,113300,22571031750,38100,38050,38150,38000,3964
|
|
20240222,113200,22420030800,38100,38050,38100,37900,5082
|
|
20240222,113100,22226775150,38050,37950,38050,37900,3484
|
|
20240222,113000,22094413550,37950,37750,38050,37750,5176
|
|
20240222,112900,21898059800,37750,37750,37800,37700,1285
|
|
20240222,112800,21849555300,37750,37650,37750,37600,1550
|
|
20240222,112700,21791154750,37600,37650,37650,37600,515
|
|
20240222,112600,21771767250,37700,37650,37700,37600,1397
|
|
20240222,112500,21719184600,37650,37650,37700,37650,814
|
|
20240222,112400,21688512900,37700,37650,37700,37650,1008
|
|
20240222,112300,21650517450,37700,37600,37700,37600,1336
|
|
20240222,112200,21600233100,37650,37600,37650,37550,1224
|
|
20240222,112100,21554210100,37600,37550,37600,37550,593
|
|
20240222,112000,21531921900,37550,37550,37600,37500,793
|
|
20240222,111900,21502154050,37550,37550,37550,37500,620
|
|
20240222,111800,21478874150,37550,37500,37550,37500,489
|
|
20240222,111700,21460514750,37500,37450,37500,37400,971
|
|
20240222,111600,21424110650,37500,37400,37500,37400,248
|
|
20240222,111500,21414826950,37400,37300,37400,37300,492
|
|
20240222,111400,21396453600,37300,37450,37500,37300,2996
|
|
20240222,111300,21284453600,37450,37400,37450,37400,1298
|
|
20240222,111200,21235856050,37450,37500,37550,37400,2437
|
|
20240222,111100,21144498200,37500,37450,37550,37450,642
|
|
20240222,111000,21120416300,37500,37450,37500,37450,394
|
|
20240222,110900,21105644600,37500,37400,37500,37400,558
|
|
20240222,110800,21084746600,37450,37400,37450,37350,886
|
|
20240222,110700,21051607650,37450,37350,37450,37350,1886
|
|
20240222,110600,20981127600,37350,37350,37400,37350,1043
|
|
20240222,110500,20942164150,37400,37350,37400,37350,698
|
|
20240222,110400,20916069700,37350,37250,37400,37200,1566
|
|
20240222,110300,20857642550,37250,37300,37300,37150,803
|
|
20240222,110200,20827729700,37300,37150,37300,37050,2516
|
|
20240222,110100,20734163200,37150,37000,37150,37000,4873
|
|
20240222,110000,20553683850,37050,37100,37150,37000,6367
|
|
20240222,105900,20317530400,37050,37050,37100,37050,2071
|
|
20240222,105800,20240783500,37100,37200,37200,37050,4094
|
|
20240222,105700,20088856400,37150,37100,37200,37100,1510
|
|
20240222,105600,20032772800,37100,37200,37200,37100,740
|
|
20240222,105500,20005292050,37100,37200,37250,37100,4907
|
|
20240222,105400,19822900000,37150,37150,37200,37100,5129
|
|
20240222,105300,19632457200,37150,37200,37250,37150,1389
|
|
20240222,105200,19580797150,37200,37200,37250,37200,249
|
|
20240222,105100,19571532750,37200,37100,37250,37100,1922
|
|
20240222,105000,19500085950,37100,37150,37200,37100,2258
|
|
20240222,104900,19416212250,37150,37200,37200,37150,999
|
|
20240222,104800,19379097650,37200,37200,37200,37150,1969
|
|
20240222,104700,19305926150,37200,37250,37250,37150,1625
|
|
20240222,104600,19245467250,37250,37150,37250,37100,3007
|
|
20240222,104500,19133575050,37200,37150,37200,37100,2064
|
|
20240222,104400,19056894700,37150,37250,37250,37150,2563
|
|
20240222,104300,18961619350,37200,37250,37250,37200,2199
|
|
20240222,104200,18879784850,37300,37250,37300,37250,1536
|
|
20240222,104100,18822501150,37250,37300,37300,37200,5875
|
|
20240222,104000,18603540100,37250,37350,37400,37200,3741
|
|
20240222,103900,18464042250,37350,37350,37400,37300,2461
|
|
20240222,103800,18372158950,37350,37400,37450,37350,833
|
|
20240222,103700,18341013800,37450,37350,37450,37350,1355
|
|
20240222,103600,18290367300,37350,37550,37550,37300,7755
|
|
20240222,103500,18000253000,37500,37550,37600,37500,1691
|
|
20240222,103400,17936801600,37550,37600,37650,37550,1763
|
|
20240222,103300,17870519400,37600,37650,37650,37600,483
|
|
20240222,103200,17852338700,37650,37700,37700,37600,946
|
|
20240222,103100,17816718450,37700,37700,37700,37600,168
|
|
20240222,103000,17810392700,37700,37650,37700,37600,417
|
|
20240222,102900,17794688800,37700,37650,37700,37600,1382
|
|
20240222,102800,17742676400,37650,37650,37700,37600,924
|
|
20240222,102700,17707880150,37650,37550,37650,37500,971
|
|
20240222,102600,17671393950,37500,37500,37550,37450,2439
|
|
20240222,102500,17579902450,37500,37500,37550,37400,1429
|
|
20240222,102400,17526363150,37450,37500,37550,37400,8382
|
|
20240222,102300,17212484200,37500,37500,37550,37500,3868
|
|
20240222,102200,17067431400,37500,37500,37550,37500,5361
|
|
20240222,102100,16866384500,37500,37600,37600,37500,2491
|
|
20240222,102000,16772848800,37600,37750,37750,37600,1495
|
|
20240222,101900,16716624250,37700,37600,37700,37550,5273
|
|
20240222,101800,16518451150,37550,37600,37650,37550,3971
|
|
20240222,101700,16369147850,37600,37700,37700,37600,734
|
|
20240222,101600,16341520250,37700,37650,37700,37600,847
|
|
20240222,101500,16309636100,37650,37650,37700,37600,2931
|
|
20240222,101400,16199278400,37650,37700,37750,37650,1977
|
|
20240222,101300,16124759900,37700,37700,37750,37700,3201
|
|
20240222,101200,16004077900,37700,37850,37900,37700,2827
|
|
20240222,101100,15897273800,37850,37850,37950,37800,758
|
|
20240222,101000,15868584550,37950,37900,37950,37800,1454
|
|
20240222,100900,15813531500,37850,37700,37850,37700,1238
|
|
20240222,100800,15766739800,37700,37700,37750,37700,3432
|
|
20240222,100700,15637264300,37700,37650,37750,37650,982
|
|
20240222,100600,15600273200,37600,37600,37700,37600,4774
|
|
20240222,100500,15420720100,37600,37750,37800,37600,7610
|
|
20240222,100400,15133927150,37800,37750,37800,37750,2806
|
|
20240222,100300,15027953000,37750,37850,37900,37750,4181
|
|
20240222,100200,14869861250,37850,37900,37950,37850,2613
|
|
20240222,100100,14770915500,37900,38150,38200,37900,14765
|
|
20240222,100000,14209363750,38200,38150,38250,38150,802
|
|
20240222,095900,14178739300,38150,38150,38250,38150,994
|
|
20240222,095800,14140794400,38150,38200,38200,38150,1143
|
|
20240222,095700,14097186050,38200,38150,38200,38150,471
|
|
20240222,095600,14079211600,38200,38250,38250,38150,1466
|
|
20240222,095500,14023214450,38250,38200,38300,38200,1940
|
|
20240222,095400,13948956550,38250,38150,38250,38150,1715
|
|
20240222,095300,13883465600,38150,38200,38250,38150,1275
|
|
20240222,095200,13834763000,38200,38350,38350,38150,334
|
|
20240222,095100,13821982800,38350,38150,38400,38100,5490
|
|
20240222,095000,13611724700,38200,38250,38250,38150,722
|
|
20240222,094900,13584137800,38300,38050,38300,38050,1828
|
|
20240222,094800,13514396300,38050,38150,38200,38050,3179
|
|
20240222,094700,13393206650,38150,38250,38250,38100,688
|
|
20240222,094600,13366961400,38250,38200,38300,38150,2148
|
|
20240222,094500,13284906450,38200,38350,38350,38200,1266
|
|
20240222,094400,13236491750,38350,38350,38400,38200,2902
|
|
20240222,094300,13125318900,38350,38300,38350,38300,1848
|
|
20240222,094200,13054486600,38300,38150,38350,38150,1723
|
|
20240222,094100,12988519450,38150,38150,38200,38100,2719
|
|
20240222,094000,12884795150,38150,38100,38150,38100,1134
|
|
20240222,093900,12841535900,38100,38150,38200,38100,1729
|
|
20240222,093800,12775627900,38100,38200,38200,38100,2838
|
|
20240222,093700,12667386350,38200,38200,38300,38100,1833
|
|
20240222,093600,12597408950,38100,38350,38350,38100,3328
|
|
20240222,093500,12470127700,38400,38450,38500,38350,3511
|
|
20240222,093400,12335120550,38450,38350,38500,38300,3778
|
|
20240222,093300,12189913650,38300,38300,38400,38250,3234
|
|
20240222,093200,12065955400,38250,38150,38300,38100,2845
|
|
20240222,093100,11957207200,38100,38050,38150,38000,2038
|
|
20240222,093000,11879653350,38050,37900,38050,37900,3257
|
|
20240222,092900,11756040200,37900,37700,38000,37700,3897
|
|
20240222,092800,11608474150,37700,37800,37850,37700,5015
|
|
20240222,092700,11419109500,37800,37950,38000,37800,7259
|
|
20240222,092600,11144274450,37950,38300,38300,37950,8303
|
|
20240222,092500,10827890700,38300,38350,38500,38250,5506
|
|
20240222,092400,10616825750,38350,38500,38500,38300,4095
|
|
20240222,092300,10459711100,38500,38350,38550,38300,4381
|
|
20240222,092200,10291241250,38350,38400,38450,38300,2833
|
|
20240222,092100,10182551850,38350,38350,38550,38250,4474
|
|
20240222,092000,10010612300,38400,38450,38650,38350,12062
|
|
20240222,091900,9545938000,38450,38200,38500,38200,10142
|
|
20240222,091800,9156431500,38300,37850,38400,37850,9589
|
|
20240222,091700,8790099150,37850,37750,37950,37700,6002
|
|
20240222,091600,8562948000,37750,37900,37950,37600,12467
|
|
20240222,091500,8092507000,37850,38200,38200,37850,10570
|
|
20240222,091400,7691186850,38200,38100,38200,37950,8958
|
|
20240222,091300,7350515450,38100,38250,38250,38100,5275
|
|
20240222,091200,7149193700,38150,38400,38550,38150,6695
|
|
20240222,091100,6892174650,38400,38250,38400,38100,4803
|
|
20240222,091000,6708428850,38200,38100,38250,38000,6317
|
|
20240222,090900,6467925100,38100,38100,38250,38000,4055
|
|
20240222,090800,6313308000,38200,38150,38200,37950,15426
|
|
20240222,090700,5726207300,38150,38600,38600,38150,8414
|
|
20240222,090600,5403492950,38500,38150,38600,38050,6246
|
|
20240222,090500,5163825600,38300,38500,38550,38050,14460
|
|
20240222,090400,4610328500,38600,38800,38900,38500,14840
|
|
20240222,090300,4035196600,38800,38700,39000,38600,25630
|
|
20240222,090200,3039784250,38700,38200,38750,38050,10126
|
|
20240222,090100,2650332450,38200,38250,38350,37900,24342
|
|
20240222,090000,1723644700,38250,38900,38900,38250,44471
|