587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,184300,9799477200,37200,37200,37200,37200,0
|
|
20240226,184200,9799477200,37200,37200,37200,37200,0
|
|
20240226,184100,9799477200,37200,37200,37200,37200,0
|
|
20240226,184000,9799477200,37200,37200,37200,37200,0
|
|
20240226,183900,9799477200,37200,37200,37200,37200,0
|
|
20240226,183800,9799477200,37200,37200,37200,37200,0
|
|
20240226,183700,9799477200,37200,37200,37200,37200,0
|
|
20240226,183600,9799477200,37200,37200,37200,37200,0
|
|
20240226,183500,9799477200,37200,37200,37200,37200,0
|
|
20240226,183400,9799477200,37200,37200,37200,37200,0
|
|
20240226,183300,9799477200,37200,37200,37200,37200,0
|
|
20240226,183200,9799477200,37200,37200,37200,37200,0
|
|
20240226,183100,9799477200,37200,37200,37200,37200,0
|
|
20240226,183000,9799477200,37200,37200,37200,37200,0
|
|
20240226,182900,9799477200,37200,37200,37200,37200,0
|
|
20240226,182800,9799477200,37200,37200,37200,37200,0
|
|
20240226,182700,9799477200,37200,37200,37200,37200,0
|
|
20240226,182600,9799477200,37200,37200,37200,37200,0
|
|
20240226,182500,9799477200,37200,37200,37200,37200,0
|
|
20240226,182400,9799477200,37200,37200,37200,37200,0
|
|
20240226,182300,9799477200,37200,37200,37200,37200,0
|
|
20240226,182200,9799477200,37200,37200,37200,37200,0
|
|
20240226,182100,9799477200,37200,37200,37200,37200,0
|
|
20240226,182000,9799477200,37200,37200,37200,37200,0
|
|
20240226,181900,9799477200,37200,37200,37200,37200,0
|
|
20240226,181800,9799477200,37200,37200,37200,37200,0
|
|
20240226,181700,9799477200,37200,37200,37200,37200,0
|
|
20240226,181600,9799477200,37200,37200,37200,37200,0
|
|
20240226,181500,9799477200,37200,37200,37200,37200,0
|
|
20240226,181400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,181300,9799477200,37200,37200,37200,37200,0
|
|
20240226,181200,9799477200,37200,37200,37200,37200,0
|
|
20240226,181100,9799477200,37200,37200,37200,37200,0
|
|
20240226,181000,9799477200,37200,37200,37200,37200,0
|
|
20240226,180900,9799477200,37200,37200,37200,37200,0
|
|
20240226,180800,9799477200,37200,37200,37200,37200,0
|
|
20240226,180700,9799477200,37200,37200,37200,37200,0
|
|
20240226,180600,9799477200,37200,37200,37200,37200,0
|
|
20240226,180500,9799477200,37200,37200,37200,37200,0
|
|
20240226,180400,9799477200,37200,37200,37200,37200,0
|
|
20240226,180300,9799477200,37200,37200,37200,37200,0
|
|
20240226,180200,9799477200,37200,37200,37200,37200,0
|
|
20240226,180100,9799477200,37200,37200,37200,37200,0
|
|
20240226,180000,9799477200,37200,37200,37200,37200,0
|
|
20240226,175900,9799477200,37200,37200,37200,37200,0
|
|
20240226,175800,9799477200,37200,37200,37200,37200,0
|
|
20240226,175700,9799477200,37200,37200,37200,37200,0
|
|
20240226,175600,9799477200,37200,37200,37200,37200,0
|
|
20240226,175500,9799477200,37200,37200,37200,37200,0
|
|
20240226,175400,9799477200,37200,37200,37200,37200,0
|
|
20240226,175300,9799477200,37200,37200,37200,37200,0
|
|
20240226,175200,9799477200,37200,37200,37200,37200,0
|
|
20240226,175100,9799477200,37200,37200,37200,37200,0
|
|
20240226,175000,9799477200,37200,37200,37200,37200,0
|
|
20240226,174900,9799477200,37200,37200,37200,37200,0
|
|
20240226,174800,9799477200,37200,37200,37200,37200,0
|
|
20240226,174700,9799477200,37200,37200,37200,37200,0
|
|
20240226,174600,9799477200,37200,37200,37200,37200,0
|
|
20240226,174500,9799477200,37200,37200,37200,37200,0
|
|
20240226,174400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,174300,9799477200,37200,37200,37200,37200,0
|
|
20240226,174200,9799477200,37200,37200,37200,37200,0
|
|
20240226,174100,9799477200,37200,37200,37200,37200,0
|
|
20240226,174000,9799477200,37200,37200,37200,37200,0
|
|
20240226,173900,9799477200,37200,37200,37200,37200,0
|
|
20240226,173800,9799477200,37200,37200,37200,37200,0
|
|
20240226,173700,9799477200,37200,37200,37200,37200,0
|
|
20240226,173600,9799477200,37200,37200,37200,37200,0
|
|
20240226,173500,9799477200,37200,37200,37200,37200,0
|
|
20240226,173400,9799477200,37200,37200,37200,37200,0
|
|
20240226,173300,9799477200,37200,37200,37200,37200,0
|
|
20240226,173200,9799477200,37200,37200,37200,37200,0
|
|
20240226,173100,9799477200,37200,37200,37200,37200,0
|
|
20240226,173000,9799477200,37200,37200,37200,37200,0
|
|
20240226,172900,9799477200,37200,37200,37200,37200,0
|
|
20240226,172800,9799477200,37200,37200,37200,37200,0
|
|
20240226,172700,9799477200,37200,37200,37200,37200,0
|
|
20240226,172600,9799477200,37200,37200,37200,37200,0
|
|
20240226,172500,9799477200,37200,37200,37200,37200,0
|
|
20240226,172400,9799477200,37200,37200,37200,37200,0
|
|
20240226,172300,9799477200,37200,37200,37200,37200,0
|
|
20240226,172200,9799477200,37200,37200,37200,37200,0
|
|
20240226,172100,9799477200,37200,37200,37200,37200,0
|
|
20240226,172000,9799477200,37200,37200,37200,37200,0
|
|
20240226,171900,9799477200,37200,37200,37200,37200,0
|
|
20240226,171800,9799477200,37200,37200,37200,37200,0
|
|
20240226,171700,9799477200,37200,37200,37200,37200,0
|
|
20240226,171600,9799477200,37200,37200,37200,37200,0
|
|
20240226,171500,9799477200,37200,37200,37200,37200,0
|
|
20240226,171400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,171300,9799477200,37200,37200,37200,37200,0
|
|
20240226,171200,9799477200,37200,37200,37200,37200,0
|
|
20240226,171100,9799477200,37200,37200,37200,37200,0
|
|
20240226,171000,9799477200,37200,37200,37200,37200,0
|
|
20240226,170900,9799477200,37200,37200,37200,37200,0
|
|
20240226,170800,9799477200,37200,37200,37200,37200,0
|
|
20240226,170700,9799477200,37200,37200,37200,37200,0
|
|
20240226,170600,9799477200,37200,37200,37200,37200,0
|
|
20240226,170500,9799477200,37200,37200,37200,37200,0
|
|
20240226,170400,9799477200,37200,37200,37200,37200,0
|
|
20240226,170300,9799477200,37200,37200,37200,37200,0
|
|
20240226,170200,9799477200,37200,37200,37200,37200,0
|
|
20240226,170100,9799477200,37200,37200,37200,37200,0
|
|
20240226,170000,9799477200,37200,37200,37200,37200,0
|
|
20240226,165900,9799477200,37200,37200,37200,37200,0
|
|
20240226,165800,9799477200,37200,37200,37200,37200,0
|
|
20240226,165700,9799477200,37200,37200,37200,37200,0
|
|
20240226,165600,9799477200,37200,37200,37200,37200,0
|
|
20240226,165500,9799477200,37200,37200,37200,37200,0
|
|
20240226,165400,9799477200,37200,37200,37200,37200,0
|
|
20240226,165300,9799477200,37200,37200,37200,37200,0
|
|
20240226,165200,9799477200,37200,37200,37200,37200,0
|
|
20240226,165100,9799477200,37200,37200,37200,37200,0
|
|
20240226,165000,9799477200,37200,37200,37200,37200,0
|
|
20240226,164900,9799477200,37200,37200,37200,37200,0
|
|
20240226,164800,9799477200,37200,37200,37200,37200,0
|
|
20240226,164700,9799477200,37200,37200,37200,37200,0
|
|
20240226,164600,9799477200,37200,37200,37200,37200,0
|
|
20240226,164500,9799477200,37200,37200,37200,37200,0
|
|
20240226,164400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,164300,9799477200,37200,37200,37200,37200,0
|
|
20240226,164200,9799477200,37200,37200,37200,37200,0
|
|
20240226,164100,9799477200,37200,37200,37200,37200,0
|
|
20240226,164000,9799477200,37200,37200,37200,37200,0
|
|
20240226,163900,9799477200,37200,37200,37200,37200,0
|
|
20240226,163800,9799477200,37200,37200,37200,37200,0
|
|
20240226,163700,9799477200,37200,37200,37200,37200,0
|
|
20240226,163600,9799477200,37200,37200,37200,37200,0
|
|
20240226,163500,9799477200,37200,37200,37200,37200,0
|
|
20240226,163400,9799477200,37200,37200,37200,37200,0
|
|
20240226,163300,9799477200,37200,37200,37200,37200,0
|
|
20240226,163200,9799477200,37200,37200,37200,37200,0
|
|
20240226,163100,9799477200,37200,37200,37200,37200,0
|
|
20240226,163000,9799477200,37200,37200,37200,37200,0
|
|
20240226,162900,9799477200,37200,37200,37200,37200,0
|
|
20240226,162800,9799477200,37200,37200,37200,37200,0
|
|
20240226,162700,9799477200,37200,37200,37200,37200,0
|
|
20240226,162600,9799477200,37200,37200,37200,37200,0
|
|
20240226,162500,9799477200,37200,37200,37200,37200,0
|
|
20240226,162400,9799477200,37200,37200,37200,37200,0
|
|
20240226,162300,9799477200,37200,37200,37200,37200,0
|
|
20240226,162200,9799477200,37200,37200,37200,37200,0
|
|
20240226,162100,9799477200,37200,37200,37200,37200,0
|
|
20240226,162000,9799477200,37200,37200,37200,37200,0
|
|
20240226,161900,9799477200,37200,37200,37200,37200,0
|
|
20240226,161800,9799477200,37200,37200,37200,37200,0
|
|
20240226,161700,9799477200,37200,37200,37200,37200,0
|
|
20240226,161600,9799477200,37200,37200,37200,37200,0
|
|
20240226,161500,9799477200,37200,37200,37200,37200,0
|
|
20240226,161400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,161300,9799477200,37200,37200,37200,37200,0
|
|
20240226,161200,9799477200,37200,37200,37200,37200,0
|
|
20240226,161100,9799477200,37200,37200,37200,37200,0
|
|
20240226,161000,9799477200,37200,37200,37200,37200,0
|
|
20240226,160900,9799477200,37200,37200,37200,37200,0
|
|
20240226,160800,9799477200,37200,37200,37200,37200,0
|
|
20240226,160700,9799477200,37200,37200,37200,37200,0
|
|
20240226,160600,9799477200,37200,37200,37200,37200,0
|
|
20240226,160500,9799477200,37200,37200,37200,37200,0
|
|
20240226,160400,9799477200,37200,37200,37200,37200,0
|
|
20240226,160300,9799477200,37200,37200,37200,37200,0
|
|
20240226,160200,9799477200,37200,37200,37200,37200,0
|
|
20240226,160100,9799477200,37200,37200,37200,37200,0
|
|
20240226,160000,9799477200,37200,37200,37200,37200,0
|
|
20240226,155900,9799477200,37200,37200,37200,37200,0
|
|
20240226,155800,9799477200,37200,37200,37200,37200,0
|
|
20240226,155700,9799477200,37200,37200,37200,37200,0
|
|
20240226,155600,9799477200,37200,37200,37200,37200,0
|
|
20240226,155500,9799477200,37200,37200,37200,37200,0
|
|
20240226,155400,9799477200,37200,37200,37200,37200,0
|
|
20240226,155300,9799477200,37200,37200,37200,37200,0
|
|
20240226,155200,9799477200,37200,37200,37200,37200,0
|
|
20240226,155100,9799477200,37200,37200,37200,37200,0
|
|
20240226,155000,9799477200,37200,37200,37200,37200,0
|
|
20240226,154900,9799477200,37200,37200,37200,37200,0
|
|
20240226,154800,9799477200,37200,37200,37200,37200,0
|
|
20240226,154700,9799477200,37200,37200,37200,37200,0
|
|
20240226,154600,9799477200,37200,37200,37200,37200,0
|
|
20240226,154500,9799477200,37200,37200,37200,37200,0
|
|
20240226,154400,9799477200,37200,37200,37200,37200,7270
|
|
20240226,154300,9799477200,37200,37200,37200,37200,0
|
|
20240226,154200,9799477200,37200,37200,37200,37200,0
|
|
20240226,154100,9799477200,37200,37200,37200,37200,0
|
|
20240226,154000,9799477200,37200,37200,37200,37200,0
|
|
20240226,153900,9799477200,37200,37200,37200,37200,0
|
|
20240226,153800,9799477200,37200,37200,37200,37200,0
|
|
20240226,153700,9799477200,37200,37200,37200,37200,0
|
|
20240226,153600,9799477200,37200,37200,37200,37200,0
|
|
20240226,153500,9799477200,37200,37200,37200,37200,0
|
|
20240226,153400,9799477200,37200,37200,37200,37200,0
|
|
20240226,153300,9799477200,37200,37200,37200,37200,0
|
|
20240226,153200,9799477200,37200,37200,37200,37200,0
|
|
20240226,153100,9799477200,37200,37200,37200,37200,0
|
|
20240226,153000,9799477200,37200,37200,37200,37200,7270
|
|
20240226,152900,9529033200,37250,37250,37250,37250,0
|
|
20240226,152800,9529033200,37250,37250,37250,37250,0
|
|
20240226,152700,9529033200,37250,37250,37250,37250,0
|
|
20240226,152600,9529033200,37250,37250,37250,37250,0
|
|
20240226,152500,9529033200,37250,37250,37250,37250,0
|
|
20240226,152400,9529033200,37250,37250,37250,37250,0
|
|
20240226,152300,9529033200,37250,37250,37250,37250,0
|
|
20240226,152200,9529033200,37250,37250,37250,37250,0
|
|
20240226,152100,9529033200,37250,37250,37250,37250,0
|
|
20240226,152000,9529033200,37250,37250,37250,37250,0
|
|
20240226,151900,9529033200,37250,37300,37300,37200,636
|
|
20240226,151800,9505325450,37200,37150,37300,37150,1155
|
|
20240226,151700,9462380150,37250,37200,37250,37150,385
|
|
20240226,151600,9448058900,37200,37200,37250,37150,26
|
|
20240226,151500,9447092400,37200,37200,37250,37150,1155
|
|
20240226,151400,9404131000,37200,37150,37300,37150,611
|
|
20240226,151300,9381385000,37200,37200,37250,37150,496
|
|
20240226,151200,9362948650,37200,37150,37250,37150,238
|
|
20240226,151100,9354097200,37150,37200,37250,37150,1068
|
|
20240226,151000,9314365800,37200,37200,37250,37200,395
|
|
20240226,150900,9299670200,37200,37250,37250,37200,468
|
|
20240226,150800,9282258000,37250,37200,37300,37200,212
|
|
20240226,150700,9274364350,37200,37200,37250,37200,216
|
|
20240226,150600,9266326550,37250,37250,37250,37200,411
|
|
20240226,150500,9251018150,37300,37300,37300,37250,113
|
|
20240226,150400,9246803300,37300,37200,37300,37200,756
|
|
20240226,150300,9218665700,37200,37300,37300,37200,380
|
|
20240226,150200,9204514900,37300,37250,37300,37250,182
|
|
20240226,150100,9197735050,37250,37300,37300,37250,799
|
|
20240226,150000,9167969000,37300,37300,37300,37250,266
|
|
20240226,145900,9158047250,37350,37250,37350,37250,541
|
|
20240226,145800,9137884400,37250,37300,37300,37250,400
|
|
20240226,145700,9122968350,37300,37300,37400,37300,188
|
|
20240226,145600,9115943550,37400,37300,37400,37300,114
|
|
20240226,145500,9111680300,37300,37300,37400,37300,270
|
|
20240226,145400,9101607050,37350,37300,37350,37250,301
|
|
20240226,145300,9090382850,37250,37300,37300,37250,1722
|
|
20240226,145200,9026236400,37250,37300,37300,37250,201
|
|
20240226,145100,9018742600,37300,37400,37400,37300,1407
|
|
20240226,145000,8966245850,37400,37450,37450,37400,603
|
|
20240226,144900,8943690350,37400,37450,37450,37400,351
|
|
20240226,144800,8930552900,37450,37450,37450,37400,264
|
|
20240226,144700,8920667600,37450,37450,37450,37400,68
|
|
20240226,144600,8918121500,37450,37500,37500,37400,645
|
|
20240226,144500,8893965400,37500,37400,37500,37350,239
|
|
20240226,144400,8885017400,37400,37450,37500,37350,450
|
|
20240226,144300,8868173300,37450,37500,37500,37450,507
|
|
20240226,144200,8849178300,37500,37450,37500,37450,180
|
|
20240226,144100,8842434200,37450,37500,37500,37450,654
|
|
20240226,144000,8817940350,37500,37450,37500,37400,552
|
|
20240226,143900,8797258400,37450,37400,37550,37350,1833
|
|
20240226,143800,8728544050,37400,37400,37450,37350,88
|
|
20240226,143700,8725253000,37400,37400,37400,37300,675
|
|
20240226,143600,8700048200,37350,37400,37400,37300,98
|
|
20240226,143500,8696387550,37400,37300,37400,37300,15
|
|
20240226,143400,8695826650,37400,37300,37400,37250,542
|
|
20240226,143300,8675608900,37350,37300,37350,37300,138
|
|
20240226,143200,8670457850,37300,37450,37450,37300,2011
|
|
20240226,143100,8595414400,37450,37450,37500,37350,1026
|
|
20240226,143000,8557070800,37400,37450,37550,37400,1183
|
|
20240226,142900,8512779950,37500,37450,37550,37450,161
|
|
20240226,142800,8506742650,37500,37500,37500,37450,122
|
|
20240226,142700,8502169450,37500,37500,37500,37450,146
|
|
20240226,142600,8496694500,37450,37550,37550,37450,610
|
|
20240226,142500,8473819600,37500,37500,37550,37450,369
|
|
20240226,142400,8459977250,37450,37500,37500,37450,216
|
|
20240226,142300,8451878500,37500,37500,37500,37450,71
|
|
20240226,142200,8449216050,37500,37500,37500,37450,113
|
|
20240226,142100,8444980800,37500,37500,37500,37450,237
|
|
20240226,142000,8436102350,37450,37450,37500,37450,200
|
|
20240226,141900,8428610750,37450,37500,37500,37450,196
|
|
20240226,141800,8421269650,37500,37500,37500,37400,118
|
|
20240226,141700,8416844750,37450,37450,37450,37400,502
|
|
20240226,141600,8398045700,37400,37450,37450,37400,207
|
|
20240226,141500,8390301400,37400,37450,37450,37400,108
|
|
20240226,141400,8386259850,37400,37400,37450,37400,106
|
|
20240226,141300,8382292000,37400,37450,37450,37400,102
|
|
20240226,141200,8378474600,37450,37400,37450,37400,87
|
|
20240226,141100,8375217800,37400,37400,37450,37400,124
|
|
20240226,141000,8370578300,37400,37450,37450,37400,178
|
|
20240226,140900,8363917200,37450,37450,37450,37350,68
|
|
20240226,140800,8361371600,37450,37450,37450,37350,80
|
|
20240226,140700,8358378100,37450,37400,37450,37400,541
|
|
20240226,140600,8338142800,37400,37400,37450,37400,464
|
|
20240226,140500,8320787300,37400,37450,37450,37400,119
|
|
20240226,140400,8316334800,37400,37400,37450,37400,111
|
|
20240226,140300,8312181300,37400,37450,37450,37400,392
|
|
20240226,140200,8297505150,37500,37500,37500,37450,92
|
|
20240226,140100,8294057650,37500,37500,37500,37450,180
|
|
20240226,140000,8287310150,37500,37450,37500,37450,255
|
|
20240226,135900,8277758400,37500,37450,37550,37450,52
|
|
20240226,135800,8275807300,37550,37450,37550,37400,83
|
|
20240226,135700,8272697250,37400,37400,37450,37400,998
|
|
20240226,135600,8235360050,37450,37400,37450,37400,159
|
|
20240226,135500,8229410700,37450,37450,37450,37400,840
|
|
20240226,135400,8197952750,37450,37550,37550,37450,147
|
|
20240226,135300,8192441550,37550,37550,37550,37500,768
|
|
20240226,135200,8163639450,37550,37550,37550,37550,83
|
|
20240226,135100,8160522800,37500,37500,37550,37500,488
|
|
20240226,135000,8142220950,37500,37550,37550,37500,265
|
|
20240226,134900,8132280300,37550,37600,37600,37550,98
|
|
20240226,134800,8128598400,37650,37650,37650,37550,95
|
|
20240226,134700,8125026950,37650,37650,37650,37500,153
|
|
20240226,134600,8119272500,37650,37600,37650,37550,160
|
|
20240226,134500,8113260000,37650,37500,37650,37500,170
|
|
20240226,134400,8106863100,37600,37650,37650,37500,986
|
|
20240226,134300,8069863000,37650,37550,37650,37550,141
|
|
20240226,134200,8064562950,37650,37600,37650,37600,645
|
|
20240226,134100,8040308550,37650,37650,37650,37550,120
|
|
20240226,134000,8035791300,37550,37650,37650,37550,230
|
|
20240226,133900,8027144000,37650,37650,37650,37550,173
|
|
20240226,133800,8020640900,37600,37650,37700,37600,389
|
|
20240226,133700,8005999500,37600,37600,37650,37600,215
|
|
20240226,133600,7997913650,37600,37700,37700,37600,261
|
|
20240226,133500,7988094050,37650,37600,37650,37550,147
|
|
20240226,133400,7982567100,37550,37700,37700,37550,245
|
|
20240226,133300,7973353700,37650,37600,37700,37550,1695
|
|
20240226,133200,7909550250,37650,37700,37700,37650,97
|
|
20240226,133100,7905896250,37650,37650,37650,37650,74
|
|
20240226,133000,7903110150,37650,37600,37650,37600,155
|
|
20240226,132900,7897280550,37600,37550,37650,37500,68
|
|
20240226,132800,7894724050,37550,37550,37550,37500,178
|
|
20240226,132700,7888045650,37500,37650,37650,37500,292
|
|
20240226,132600,7877089050,37650,37650,37650,37500,92
|
|
20240226,132500,7873631500,37650,37550,37700,37500,156
|
|
20240226,132400,7867773800,37550,37700,37750,37550,950
|
|
20240226,132300,7832088950,37750,37700,37750,37700,49
|
|
20240226,132200,7830239900,37700,37750,37750,37600,86
|
|
20240226,132100,7827000100,37750,37600,37750,37550,296
|
|
20240226,132000,7815867950,37600,37550,37600,37550,1029
|
|
20240226,131900,7777219400,37550,37550,37600,37550,140
|
|
20240226,131800,7771958500,37550,37550,37600,37550,238
|
|
20240226,131700,7763019600,37550,37550,37600,37550,99
|
|
20240226,131600,7759299550,37600,37600,37650,37550,1071
|
|
20240226,131500,7719029050,37600,37700,37750,37600,186
|
|
20240226,131400,7712025050,37700,37750,37750,37650,92
|
|
20240226,131300,7708554400,37750,37700,37750,37700,135
|
|
20240226,131200,7703463950,37700,37650,37700,37600,169
|
|
20240226,131100,7697103800,37650,37650,37650,37600,226
|
|
20240226,131000,7688601500,37650,37650,37650,37600,674
|
|
20240226,130900,7663243150,37700,37800,37800,37700,635
|
|
20240226,130800,7639284650,37750,37850,37850,37750,49
|
|
20240226,130700,7637430100,37850,37750,37850,37750,142
|
|
20240226,130600,7632065550,37850,37800,37850,37750,273
|
|
20240226,130500,7621750100,37750,37800,37800,37750,160
|
|
20240226,130400,7615706200,37800,37800,37850,37800,213
|
|
20240226,130300,7607653800,37850,37800,37850,37800,151
|
|
20240226,130200,7601944050,37850,37850,37850,37750,665
|
|
20240226,130100,7576800050,37800,37850,37850,37800,161
|
|
20240226,130000,7570707300,37800,37850,37850,37800,485
|
|
20240226,125900,7552370050,37850,37900,37900,37800,295
|
|
20240226,125800,7541202950,37850,37850,37900,37850,52
|
|
20240226,125700,7539232950,37800,37850,37900,37800,192
|
|
20240226,125600,7531966550,37850,37850,37900,37850,467
|
|
20240226,125500,7514287150,37850,37750,37900,37750,333
|
|
20240226,125400,7501678200,37850,37850,37900,37750,833
|
|
20240226,125300,7470143800,37850,37750,37850,37700,2509
|
|
20240226,125200,7375312050,37750,37750,37750,37700,183
|
|
20240226,125100,7368408500,37750,37750,37750,37650,357
|
|
20240226,125000,7354941700,37750,37700,37750,37650,252
|
|
20240226,124900,7345440150,37750,37650,37750,37650,671
|
|
20240226,124800,7320157150,37650,37650,37650,37600,91
|
|
20240226,124700,7316731600,37600,37650,37650,37550,648
|
|
20240226,124600,7292368550,37650,37600,37650,37600,423
|
|
20240226,124500,7276461900,37600,37650,37650,37600,364
|
|
20240226,124400,7262773550,37650,37650,37650,37600,215
|
|
20240226,124300,7254681800,37650,37650,37650,37600,98
|
|
20240226,124200,7250992200,37650,37650,37650,37650,100
|
|
20240226,124100,7247227200,37600,37650,37650,37600,429
|
|
20240226,124000,7231094900,37600,37600,37650,37600,47
|
|
20240226,123900,7229325800,37600,37600,37650,37600,108
|
|
20240226,123800,7225262600,37600,37650,37650,37600,60
|
|
20240226,123700,7223004700,37650,37650,37700,37650,355
|
|
20240226,123600,7209638000,37650,37650,37700,37650,117
|
|
20240226,123500,7205231050,37700,37650,37700,37650,49
|
|
20240226,123400,7203385150,37650,37650,37650,37650,92
|
|
20240226,123300,7199921350,37650,37700,37700,37600,2281
|
|
20240226,123200,7114150750,37700,37700,37700,37600,495
|
|
20240226,123100,7095517900,37700,37700,37700,37650,1045
|
|
20240226,123000,7056171750,37700,37700,37700,37700,445
|
|
20240226,122900,7039395250,37700,37700,37700,37650,581
|
|
20240226,122800,7017497350,37650,37700,37700,37650,97
|
|
20240226,122700,7013842850,37700,37600,37700,37600,89
|
|
20240226,122600,7010488850,37600,37700,37700,37600,261
|
|
20240226,122500,7000660350,37700,37650,37700,37600,155
|
|
20240226,122400,6994825850,37700,37700,37750,37650,75
|
|
20240226,122300,6991997700,37650,37600,37650,37600,66
|
|
20240226,122200,6989513350,37600,37650,37650,37600,270
|
|
20240226,122100,6979352350,37650,37700,37750,37650,203
|
|
20240226,122000,6971705400,37700,37650,37750,37650,278
|
|
20240226,121900,6961234150,37650,37700,37750,37650,416
|
|
20240226,121800,6945552850,37750,37750,37750,37750,44
|
|
20240226,121700,6943891850,37750,37700,37750,37650,124
|
|
20240226,121600,6939213850,37750,37650,37750,37650,243
|
|
20240226,121500,6930052850,37600,37650,37700,37600,667
|
|
20240226,121400,6904945700,37650,37550,37750,37550,290
|
|
20240226,121300,6894034400,37550,37650,37750,37550,2117
|
|
20240226,121200,6814390200,37650,37700,37750,37650,440
|
|
20240226,121100,6797801150,37750,37750,37750,37700,178
|
|
20240226,121000,6791087600,37750,37750,37750,37650,189
|
|
20240226,120900,6783960150,37750,37700,37750,37700,229
|
|
20240226,120800,6775325150,37700,37700,37700,37650,178
|
|
20240226,120700,6768615100,37750,37750,37750,37700,523
|
|
20240226,120600,6748881850,37750,37750,37750,37750,113
|
|
20240226,120500,6744616100,37750,37650,37750,37650,445
|
|
20240226,120400,6727834250,37650,37650,37700,37650,108
|
|
20240226,120300,6723766050,37700,37650,37700,37650,231
|
|
20240226,120200,6715063400,37700,37650,37700,37650,172
|
|
20240226,120100,6708584750,37700,37600,37700,37600,275
|
|
20240226,120000,6698230800,37650,37650,37650,37600,434
|
|
20240226,115900,6681893650,37700,37650,37700,37650,197
|
|
20240226,115800,6674467750,37650,37650,37750,37650,300
|
|
20240226,115700,6663154800,37650,37700,37750,37650,147
|
|
20240226,115600,6657613450,37700,37700,37700,37600,180
|
|
20240226,115500,6650828900,37700,37650,37700,37600,377
|
|
20240226,115400,6636637800,37650,37650,37700,37650,64
|
|
20240226,115300,6634226100,37600,37700,37750,37600,62
|
|
20240226,115200,6631888150,37700,37650,37750,37650,207
|
|
20240226,115100,6624085650,37600,37750,37750,37600,200
|
|
20240226,115000,6616542050,37750,37600,37750,37600,780
|
|
20240226,114900,6587131400,37650,37600,37700,37550,216
|
|
20240226,114800,6579001700,37600,37700,37700,37600,296
|
|
20240226,114700,6567845700,37600,37700,37700,37600,226
|
|
20240226,114600,6559335750,37700,37700,37700,37700,69
|
|
20240226,114500,6556734450,37650,37700,37700,37550,348
|
|
20240226,114400,6543651550,37600,37700,37750,37600,275
|
|
20240226,114300,6533282700,37700,37700,37700,37550,279
|
|
20240226,114200,6522764550,37600,37550,37700,37550,1259
|
|
20240226,114100,6475372200,37550,37600,37600,37550,214
|
|
20240226,114000,6467330950,37600,37600,37600,37550,229
|
|
20240226,113900,6458720650,37550,37600,37600,37550,148
|
|
20240226,113800,6453161300,37550,37550,37600,37550,647
|
|
20240226,113700,6428839500,37550,37600,37600,37550,213
|
|
20240226,113600,6420832200,37600,37600,37600,37550,202
|
|
20240226,113500,6413239600,37550,37550,37600,37550,148
|
|
20240226,113400,6407677500,37600,37500,37600,37500,265
|
|
20240226,113300,6397717150,37600,37500,37600,37500,261
|
|
20240226,113200,6387915450,37600,37550,37600,37550,195
|
|
20240226,113100,6380591250,37550,37500,37600,37500,74
|
|
20240226,113000,6377812300,37600,37600,37650,37500,439
|
|
20240226,112900,6361329950,37650,37550,37650,37550,415
|
|
20240226,112800,6345733550,37600,37600,37600,37550,515
|
|
20240226,112700,6326374450,37600,37550,37600,37550,294
|
|
20240226,112600,6315333500,37550,37550,37600,37550,332
|
|
20240226,112500,6302862900,37550,37600,37600,37550,410
|
|
20240226,112400,6287456150,37600,37550,37600,37550,170
|
|
20240226,112300,6281064800,37600,37550,37600,37550,684
|
|
20240226,112200,6255362000,37550,37550,37550,37450,108
|
|
20240226,112100,6251310600,37500,37500,37550,37500,917
|
|
20240226,112000,6216914500,37500,37500,37500,37450,322
|
|
20240226,111900,6204846400,37500,37400,37500,37400,102
|
|
20240226,111800,6201025650,37450,37450,37500,37400,373
|
|
20240226,111700,6187060850,37450,37500,37500,37450,115
|
|
20240226,111600,6182749850,37500,37500,37550,37500,323
|
|
20240226,111500,6170628450,37500,37550,37550,37500,265
|
|
20240226,111400,6160686250,37550,37550,37550,37550,192
|
|
20240226,111300,6153476650,37550,37400,37550,37400,739
|
|
20240226,111200,6125779950,37450,37400,37450,37400,243
|
|
20240226,111100,6116686650,37450,37450,37450,37400,59
|
|
20240226,111000,6114477950,37450,37400,37450,37400,139
|
|
20240226,110900,6109277150,37450,37400,37500,37400,298
|
|
20240226,110800,6098129500,37400,37450,37500,37400,453
|
|
20240226,110700,6081167300,37500,37500,37500,37500,55
|
|
20240226,110600,6079104800,37500,37500,37500,37500,44
|
|
20240226,110500,6077454800,37500,37450,37500,37450,270
|
|
20240226,110400,6067331600,37500,37450,37500,37450,181
|
|
20240226,110300,6060546200,37500,37400,37500,37400,119
|
|
20240226,110200,6056089500,37500,37500,37500,37400,157
|
|
20240226,110100,6050206600,37450,37550,37550,37450,140
|
|
20240226,110000,6044954700,37550,37550,37550,37450,305
|
|
20240226,105900,6033508800,37550,37450,37550,37400,404
|
|
20240226,105800,6018366600,37450,37450,37500,37400,351
|
|
20240226,105700,6005225050,37500,37500,37500,37400,277
|
|
20240226,105600,5994853400,37450,37450,37600,37400,1313
|
|
20240226,105500,5945619100,37500,37500,37500,37450,133
|
|
20240226,105400,5940632950,37450,37450,37500,37450,212
|
|
20240226,105300,5932688050,37450,37450,37500,37400,263
|
|
20240226,105200,5922838400,37450,37450,37450,37400,139
|
|
20240226,105100,5917632950,37450,37450,37500,37400,372
|
|
20240226,105000,5903711900,37400,37400,37500,37350,347
|
|
20240226,104900,5890729050,37350,37350,37450,37350,254
|
|
20240226,104800,5881231000,37350,37400,37450,37350,338
|
|
20240226,104700,5868599150,37400,37350,37450,37350,382
|
|
20240226,104600,5854315950,37400,37400,37450,37300,904
|
|
20240226,104500,5820544600,37400,37500,37500,37400,438
|
|
20240226,104400,5804145800,37500,37450,37500,37400,607
|
|
20240226,104300,5781406000,37500,37600,37650,37500,540
|
|
20240226,104200,5761140100,37600,37700,37700,37600,1394
|
|
20240226,104100,5708699850,37650,37800,37800,37650,1290
|
|
20240226,104000,5660030450,37750,37750,37800,37700,3298
|
|
20240226,103900,5535474050,37750,37700,37750,37700,1412
|
|
20240226,103800,5482172400,37750,37650,37750,37650,1084
|
|
20240226,103700,5441306600,37650,37650,37700,37600,2284
|
|
20240226,103600,5355388600,37650,37600,37650,37600,1189
|
|
20240226,103500,5310672750,37600,37550,37600,37500,1195
|
|
20240226,103400,5265790450,37550,37550,37600,37500,1228
|
|
20240226,103300,5219690650,37500,37450,37500,37450,1215
|
|
20240226,103200,5174133500,37450,37550,37550,37450,1055
|
|
20240226,103100,5134567500,37550,37500,37550,37500,761
|
|
20240226,103000,5106016950,37500,37500,37550,37500,1021
|
|
20240226,102900,5067726650,37450,37450,37500,37450,774
|
|
20240226,102800,5038718300,37450,37400,37550,37400,404
|
|
20240226,102700,5023579550,37400,37250,37500,37250,2830
|
|
20240226,102600,4917725850,37250,37150,37250,37000,706
|
|
20240226,102500,4891479100,37200,37150,37200,37150,188
|
|
20240226,102400,4884485600,37200,37200,37200,37150,97
|
|
20240226,102300,4880877600,37150,37200,37200,37150,107
|
|
20240226,102200,4876899200,37200,37200,37200,37050,85
|
|
20240226,102100,4873742450,37200,37100,37200,37050,925
|
|
20240226,102000,4839419300,37100,37050,37100,37000,392
|
|
20240226,101900,4824878900,37050,37100,37100,37050,203
|
|
20240226,101800,4817357050,37100,37050,37100,37050,209
|
|
20240226,101700,4809607800,37050,37050,37050,37050,170
|
|
20240226,101600,4803309300,37050,37000,37050,37000,1944
|
|
20240226,101500,4731380800,37050,37050,37050,37000,1499
|
|
20240226,101400,4675901700,37050,37100,37100,37050,610
|
|
20240226,101300,4653301050,37050,37050,37150,37050,84
|
|
20240226,101200,4650184100,37050,37100,37150,37050,614
|
|
20240226,101100,4627434300,37150,37150,37150,37050,317
|
|
20240226,101000,4615668550,37150,37050,37150,37000,288
|
|
20240226,100900,4604990000,37050,37050,37100,37000,1839
|
|
20240226,100800,4536863300,37050,37100,37100,37050,1734
|
|
20240226,100700,4472600750,37100,37100,37200,37100,488
|
|
20240226,100600,4454476850,37100,37350,37350,37050,1641
|
|
20240226,100500,4393530750,37350,37350,37350,37300,50
|
|
20240226,100400,4391663400,37350,37200,37350,37200,118
|
|
20240226,100300,4387271550,37250,37350,37350,37200,658
|
|
20240226,100200,4362728750,37350,37350,37400,37300,646
|
|
20240226,100100,4338599500,37350,37200,37400,37200,23
|
|
20240226,100000,4337740900,37200,37250,37400,37200,2310
|
|
20240226,095900,4251615100,37200,37250,37300,37150,527
|
|
20240226,095800,4231985600,37050,37200,37300,37050,781
|
|
20240226,095700,4202921600,37200,37050,37200,37000,441
|
|
20240226,095600,4186567950,37000,37100,37100,37000,1244
|
|
20240226,095500,4140471500,37050,37050,37100,37050,144
|
|
20240226,095400,4135134750,37100,37100,37100,37050,192
|
|
20240226,095300,4128012250,37050,37100,37150,37050,771
|
|
20240226,095200,4099438050,37100,37100,37150,37100,343
|
|
20240226,095100,4086708550,37150,37150,37150,37050,2200
|
|
20240226,095000,4005054750,37150,37200,37200,37100,692
|
|
20240226,094900,3979343100,37250,37250,37250,37200,52
|
|
20240226,094800,3977407900,37250,37100,37250,37050,789
|
|
20240226,094700,3948080200,37100,37100,37200,37050,347
|
|
20240226,094600,3935204700,37100,37100,37100,37050,931
|
|
20240226,094500,3900698250,37050,37000,37150,37000,1434
|
|
20240226,094400,3847606650,37000,37050,37200,37000,1357
|
|
20240226,094300,3797291450,37050,37100,37150,37050,929
|
|
20240226,094200,3762812300,37150,37150,37200,37050,304
|
|
20240226,094100,3751532500,37200,37200,37250,37150,196
|
|
20240226,094000,3744234800,37300,37050,37300,37050,1753
|
|
20240226,093900,3679236900,37050,37050,37050,37000,449
|
|
20240226,093800,3662617400,37000,37100,37100,37000,1816
|
|
20240226,093700,3595322500,37100,37150,37150,37000,1012
|
|
20240226,093600,3557839450,37150,37200,37200,37000,2548
|
|
20240226,093500,3463330250,37250,37300,37300,37200,960
|
|
20240226,093400,3427610750,37300,37300,37300,37200,1192
|
|
20240226,093300,3383159950,37300,37250,37350,37250,418
|
|
20240226,093200,3367574700,37300,37300,37300,37200,84
|
|
20240226,093100,3364444700,37250,37250,37250,37150,1375
|
|
20240226,093000,3313285250,37100,37100,37250,37100,310
|
|
20240226,092900,3301764800,37150,37250,37250,37100,364
|
|
20240226,092800,3288246550,37250,37250,37300,37000,920
|
|
20240226,092700,3254065500,37250,37100,37300,37100,2235
|
|
20240226,092600,3170967550,37100,36900,37100,36850,1928
|
|
20240226,092500,3099621150,36900,36900,37000,36800,603
|
|
20240226,092400,3077385500,36850,36950,36950,36850,3070
|
|
20240226,092300,2964188750,36950,36950,37050,36900,436
|
|
20240226,092200,2948079750,36900,36850,37050,36850,1234
|
|
20240226,092100,2902569750,36850,36950,37000,36850,1006
|
|
20240226,092000,2865476750,37050,36850,37050,36800,2790
|
|
20240226,091900,2762734550,36900,36850,36900,36800,2303
|
|
20240226,091800,2677854700,36900,37000,37050,36850,8724
|
|
20240226,091700,2355212250,37000,36950,37050,36950,1631
|
|
20240226,091600,2294895450,36950,36950,37100,36950,1702
|
|
20240226,091500,2231976000,36900,37100,37100,36850,9493
|
|
20240226,091400,1880880550,37100,37150,37200,37100,2765
|
|
20240226,091300,1778264450,37200,37200,37200,37100,1752
|
|
20240226,091200,1713157950,37200,37350,37350,37150,2109
|
|
20240226,091100,1634623800,37300,37350,37400,37300,2528
|
|
20240226,091000,1540226700,37350,37500,37550,37350,1016
|
|
20240226,090900,1502199450,37500,37150,37550,37150,2547
|
|
20240226,090800,1407156650,37150,37650,37650,37100,5020
|
|
20240226,090700,1219305600,37650,37700,37700,37650,1709
|
|
20240226,090600,1154955650,37650,37850,37900,37650,4127
|
|
20240226,090500,999161050,37850,38150,38150,37800,3379
|
|
20240226,090400,871010650,38200,38150,38200,38000,3972
|
|
20240226,090300,719559050,38100,38050,38250,38000,4892
|
|
20240226,090200,532991100,38050,37600,38050,37550,3474
|
|
20240226,090100,401744450,37550,38000,38000,37500,3206
|
|
20240226,090000,280907200,37850,38000,38050,37550,7259
|