590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,184600,25783106910,12800,12800,12800,12800,0
|
|
20240222,184500,25783106910,12800,12800,12800,12800,0
|
|
20240222,184400,25783106910,12800,12800,12800,12800,0
|
|
20240222,184300,25783106910,12800,12800,12800,12800,0
|
|
20240222,184200,25783106910,12800,12800,12800,12800,0
|
|
20240222,184100,25783106910,12800,12800,12800,12800,0
|
|
20240222,184000,25783106910,12800,12800,12800,12800,0
|
|
20240222,183900,25783106910,12800,12800,12800,12800,0
|
|
20240222,183800,25783106910,12800,12800,12800,12800,0
|
|
20240222,183700,25783106910,12800,12800,12800,12800,0
|
|
20240222,183600,25783106910,12800,12800,12800,12800,0
|
|
20240222,183500,25783106910,12800,12800,12800,12800,0
|
|
20240222,183400,25783106910,12800,12800,12800,12800,0
|
|
20240222,183300,25783106910,12800,12800,12800,12800,0
|
|
20240222,183200,25783106910,12800,12800,12800,12800,0
|
|
20240222,183100,25783106910,12800,12800,12800,12800,0
|
|
20240222,183000,25783106910,12800,12800,12800,12800,0
|
|
20240222,182900,25783106910,12800,12800,12800,12800,0
|
|
20240222,182800,25783106910,12800,12800,12800,12800,0
|
|
20240222,182700,25783106910,12800,12800,12800,12800,0
|
|
20240222,182600,25783106910,12800,12800,12800,12800,0
|
|
20240222,182500,25783106910,12800,12800,12800,12800,0
|
|
20240222,182400,25783106910,12800,12800,12800,12800,0
|
|
20240222,182300,25783106910,12800,12800,12800,12800,0
|
|
20240222,182200,25783106910,12800,12800,12800,12800,0
|
|
20240222,182100,25783106910,12800,12800,12800,12800,0
|
|
20240222,182000,25783106910,12800,12800,12800,12800,0
|
|
20240222,181900,25783106910,12800,12800,12800,12800,0
|
|
20240222,181800,25783106910,12800,12800,12800,12800,0
|
|
20240222,181700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,181600,25783106910,12800,12800,12800,12800,0
|
|
20240222,181500,25783106910,12800,12800,12800,12800,0
|
|
20240222,181400,25783106910,12800,12800,12800,12800,0
|
|
20240222,181300,25783106910,12800,12800,12800,12800,0
|
|
20240222,181200,25783106910,12800,12800,12800,12800,0
|
|
20240222,181100,25783106910,12800,12800,12800,12800,0
|
|
20240222,181000,25783106910,12800,12800,12800,12800,0
|
|
20240222,180900,25783106910,12800,12800,12800,12800,0
|
|
20240222,180800,25783106910,12800,12800,12800,12800,0
|
|
20240222,180700,25783106910,12800,12800,12800,12800,0
|
|
20240222,180600,25783106910,12800,12800,12800,12800,0
|
|
20240222,180500,25783106910,12800,12800,12800,12800,0
|
|
20240222,180400,25783106910,12800,12800,12800,12800,0
|
|
20240222,180300,25783106910,12800,12800,12800,12800,0
|
|
20240222,180200,25783106910,12800,12800,12800,12800,0
|
|
20240222,180100,25783106910,12800,12800,12800,12800,0
|
|
20240222,180000,25783106910,12800,12800,12800,12800,0
|
|
20240222,175900,25783106910,12800,12800,12800,12800,0
|
|
20240222,175800,25783106910,12800,12800,12800,12800,0
|
|
20240222,175700,25783106910,12800,12800,12800,12800,0
|
|
20240222,175600,25783106910,12800,12800,12800,12800,0
|
|
20240222,175500,25783106910,12800,12800,12800,12800,0
|
|
20240222,175400,25783106910,12800,12800,12800,12800,0
|
|
20240222,175300,25783106910,12800,12800,12800,12800,0
|
|
20240222,175200,25783106910,12800,12800,12800,12800,0
|
|
20240222,175100,25783106910,12800,12800,12800,12800,0
|
|
20240222,175000,25783106910,12800,12800,12800,12800,0
|
|
20240222,174900,25783106910,12800,12800,12800,12800,0
|
|
20240222,174800,25783106910,12800,12800,12800,12800,0
|
|
20240222,174700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,174600,25783106910,12800,12800,12800,12800,0
|
|
20240222,174500,25783106910,12800,12800,12800,12800,0
|
|
20240222,174400,25783106910,12800,12800,12800,12800,0
|
|
20240222,174300,25783106910,12800,12800,12800,12800,0
|
|
20240222,174200,25783106910,12800,12800,12800,12800,0
|
|
20240222,174100,25783106910,12800,12800,12800,12800,0
|
|
20240222,174000,25783106910,12800,12800,12800,12800,0
|
|
20240222,173900,25783106910,12800,12800,12800,12800,0
|
|
20240222,173800,25783106910,12800,12800,12800,12800,0
|
|
20240222,173700,25783106910,12800,12800,12800,12800,0
|
|
20240222,173600,25783106910,12800,12800,12800,12800,0
|
|
20240222,173500,25783106910,12800,12800,12800,12800,0
|
|
20240222,173400,25783106910,12800,12800,12800,12800,0
|
|
20240222,173300,25783106910,12800,12800,12800,12800,0
|
|
20240222,173200,25783106910,12800,12800,12800,12800,0
|
|
20240222,173100,25783106910,12800,12800,12800,12800,0
|
|
20240222,173000,25783106910,12800,12800,12800,12800,0
|
|
20240222,172900,25783106910,12800,12800,12800,12800,0
|
|
20240222,172800,25783106910,12800,12800,12800,12800,0
|
|
20240222,172700,25783106910,12800,12800,12800,12800,0
|
|
20240222,172600,25783106910,12800,12800,12800,12800,0
|
|
20240222,172500,25783106910,12800,12800,12800,12800,0
|
|
20240222,172400,25783106910,12800,12800,12800,12800,0
|
|
20240222,172300,25783106910,12800,12800,12800,12800,0
|
|
20240222,172200,25783106910,12800,12800,12800,12800,0
|
|
20240222,172100,25783106910,12800,12800,12800,12800,0
|
|
20240222,172000,25783106910,12800,12800,12800,12800,0
|
|
20240222,171900,25783106910,12800,12800,12800,12800,0
|
|
20240222,171800,25783106910,12800,12800,12800,12800,0
|
|
20240222,171700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,171600,25783106910,12800,12800,12800,12800,0
|
|
20240222,171500,25783106910,12800,12800,12800,12800,0
|
|
20240222,171400,25783106910,12800,12800,12800,12800,0
|
|
20240222,171300,25783106910,12800,12800,12800,12800,0
|
|
20240222,171200,25783106910,12800,12800,12800,12800,0
|
|
20240222,171100,25783106910,12800,12800,12800,12800,0
|
|
20240222,171000,25783106910,12800,12800,12800,12800,0
|
|
20240222,170900,25783106910,12800,12800,12800,12800,0
|
|
20240222,170800,25783106910,12800,12800,12800,12800,0
|
|
20240222,170700,25783106910,12800,12800,12800,12800,0
|
|
20240222,170600,25783106910,12800,12800,12800,12800,0
|
|
20240222,170500,25783106910,12800,12800,12800,12800,0
|
|
20240222,170400,25783106910,12800,12800,12800,12800,0
|
|
20240222,170300,25783106910,12800,12800,12800,12800,0
|
|
20240222,170200,25783106910,12800,12800,12800,12800,0
|
|
20240222,170100,25783106910,12800,12800,12800,12800,0
|
|
20240222,170000,25783106910,12800,12800,12800,12800,0
|
|
20240222,165900,25783106910,12800,12800,12800,12800,0
|
|
20240222,165800,25783106910,12800,12800,12800,12800,0
|
|
20240222,165700,25783106910,12800,12800,12800,12800,0
|
|
20240222,165600,25783106910,12800,12800,12800,12800,0
|
|
20240222,165500,25783106910,12800,12800,12800,12800,0
|
|
20240222,165400,25783106910,12800,12800,12800,12800,0
|
|
20240222,165300,25783106910,12800,12800,12800,12800,0
|
|
20240222,165200,25783106910,12800,12800,12800,12800,0
|
|
20240222,165100,25783106910,12800,12800,12800,12800,0
|
|
20240222,165000,25783106910,12800,12800,12800,12800,0
|
|
20240222,164900,25783106910,12800,12800,12800,12800,0
|
|
20240222,164800,25783106910,12800,12800,12800,12800,0
|
|
20240222,164700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,164600,25783106910,12800,12800,12800,12800,0
|
|
20240222,164500,25783106910,12800,12800,12800,12800,0
|
|
20240222,164400,25783106910,12800,12800,12800,12800,0
|
|
20240222,164300,25783106910,12800,12800,12800,12800,0
|
|
20240222,164200,25783106910,12800,12800,12800,12800,0
|
|
20240222,164100,25783106910,12800,12800,12800,12800,0
|
|
20240222,164000,25783106910,12800,12800,12800,12800,0
|
|
20240222,163900,25783106910,12800,12800,12800,12800,0
|
|
20240222,163800,25783106910,12800,12800,12800,12800,0
|
|
20240222,163700,25783106910,12800,12800,12800,12800,0
|
|
20240222,163600,25783106910,12800,12800,12800,12800,0
|
|
20240222,163500,25783106910,12800,12800,12800,12800,0
|
|
20240222,163400,25783106910,12800,12800,12800,12800,0
|
|
20240222,163300,25783106910,12800,12800,12800,12800,0
|
|
20240222,163200,25783106910,12800,12800,12800,12800,0
|
|
20240222,163100,25783106910,12800,12800,12800,12800,0
|
|
20240222,163000,25783106910,12800,12800,12800,12800,0
|
|
20240222,162900,25783106910,12800,12800,12800,12800,0
|
|
20240222,162800,25783106910,12800,12800,12800,12800,0
|
|
20240222,162700,25783106910,12800,12800,12800,12800,0
|
|
20240222,162600,25783106910,12800,12800,12800,12800,0
|
|
20240222,162500,25783106910,12800,12800,12800,12800,0
|
|
20240222,162400,25783106910,12800,12800,12800,12800,0
|
|
20240222,162300,25783106910,12800,12800,12800,12800,0
|
|
20240222,162200,25783106910,12800,12800,12800,12800,0
|
|
20240222,162100,25783106910,12800,12800,12800,12800,0
|
|
20240222,162000,25783106910,12800,12800,12800,12800,0
|
|
20240222,161900,25783106910,12800,12800,12800,12800,0
|
|
20240222,161800,25783106910,12800,12800,12800,12800,0
|
|
20240222,161700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,161600,25783106910,12800,12800,12800,12800,0
|
|
20240222,161500,25783106910,12800,12800,12800,12800,0
|
|
20240222,161400,25783106910,12800,12800,12800,12800,0
|
|
20240222,161300,25783106910,12800,12800,12800,12800,0
|
|
20240222,161200,25783106910,12800,12800,12800,12800,0
|
|
20240222,161100,25783106910,12800,12800,12800,12800,0
|
|
20240222,161000,25783106910,12800,12800,12800,12800,0
|
|
20240222,160900,25783106910,12800,12800,12800,12800,0
|
|
20240222,160800,25783106910,12800,12800,12800,12800,0
|
|
20240222,160700,25783106910,12800,12800,12800,12800,0
|
|
20240222,160600,25783106910,12800,12800,12800,12800,0
|
|
20240222,160500,25783106910,12800,12800,12800,12800,0
|
|
20240222,160400,25783106910,12800,12800,12800,12800,0
|
|
20240222,160300,25783106910,12800,12800,12800,12800,0
|
|
20240222,160200,25783106910,12800,12800,12800,12800,0
|
|
20240222,160100,25783106910,12800,12800,12800,12800,0
|
|
20240222,160000,25783106910,12800,12800,12800,12800,0
|
|
20240222,155900,25783106910,12800,12800,12800,12800,0
|
|
20240222,155800,25783106910,12800,12800,12800,12800,0
|
|
20240222,155700,25783106910,12800,12800,12800,12800,0
|
|
20240222,155600,25783106910,12800,12800,12800,12800,0
|
|
20240222,155500,25783106910,12800,12800,12800,12800,0
|
|
20240222,155400,25783106910,12800,12800,12800,12800,0
|
|
20240222,155300,25783106910,12800,12800,12800,12800,0
|
|
20240222,155200,25783106910,12800,12800,12800,12800,0
|
|
20240222,155100,25783106910,12800,12800,12800,12800,0
|
|
20240222,155000,25783106910,12800,12800,12800,12800,0
|
|
20240222,154900,25783106910,12800,12800,12800,12800,0
|
|
20240222,154800,25783106910,12800,12800,12800,12800,0
|
|
20240222,154700,25783106910,12800,12800,12800,12800,42638
|
|
20240222,154600,25783106910,12800,12800,12800,12800,0
|
|
20240222,154500,25783106910,12800,12800,12800,12800,0
|
|
20240222,154400,25783106910,12800,12800,12800,12800,0
|
|
20240222,154300,25783106910,12800,12800,12800,12800,0
|
|
20240222,154200,25783106910,12800,12800,12800,12800,0
|
|
20240222,154100,25783106910,12800,12800,12800,12800,0
|
|
20240222,154000,25783106910,12800,12800,12800,12800,0
|
|
20240222,153900,25783106910,12800,12800,12800,12800,0
|
|
20240222,153800,25783106910,12800,12800,12800,12800,0
|
|
20240222,153700,25783106910,12800,12800,12800,12800,0
|
|
20240222,153600,25783106910,12800,12800,12800,12800,0
|
|
20240222,153500,25783106910,12800,12800,12800,12800,0
|
|
20240222,153400,25783106910,12800,12800,12800,12800,0
|
|
20240222,153300,25783106910,12800,12800,12800,12800,0
|
|
20240222,153200,25783106910,12800,12800,12800,12800,0
|
|
20240222,153100,25783106910,12800,12800,12800,12800,0
|
|
20240222,153000,25783106910,12800,12800,12800,12800,42638
|
|
20240222,152900,25237340510,12850,12850,12850,12850,0
|
|
20240222,152800,25237340510,12850,12850,12850,12850,0
|
|
20240222,152700,25237340510,12850,12850,12850,12850,0
|
|
20240222,152600,25237340510,12850,12850,12850,12850,0
|
|
20240222,152500,25237340510,12850,12850,12850,12850,0
|
|
20240222,152400,25237340510,12850,12850,12850,12850,0
|
|
20240222,152300,25237340510,12850,12850,12850,12850,0
|
|
20240222,152200,25237340510,12850,12850,12850,12850,0
|
|
20240222,152100,25237340510,12850,12850,12850,12850,0
|
|
20240222,152000,25237340510,12850,12850,12850,12850,0
|
|
20240222,151900,25237340510,12850,12840,12900,12820,6612
|
|
20240222,151800,25152294790,12850,12810,12940,12790,8864
|
|
20240222,151700,25038170920,12800,12860,12860,12800,5580
|
|
20240222,151600,24966685890,12870,12830,12870,12810,6356
|
|
20240222,151500,24885076830,12830,12800,12860,12790,7547
|
|
20240222,151400,24788365880,12800,12790,12810,12790,2560
|
|
20240222,151300,24755585560,12800,12820,12820,12790,1495
|
|
20240222,151200,24736447850,12810,12810,12810,12780,4001
|
|
20240222,151100,24685252020,12810,12790,12810,12780,6393
|
|
20240222,151000,24603503730,12790,12780,12810,12770,6322
|
|
20240222,150900,24522657620,12790,12810,12820,12770,8545
|
|
20240222,150800,24413321370,12820,12840,12850,12820,4936
|
|
20240222,150700,24349993960,12840,12850,12860,12840,1342
|
|
20240222,150600,24332753020,12850,12850,12860,12850,3993
|
|
20240222,150500,24281434460,12860,12850,12860,12840,6263
|
|
20240222,150400,24200993670,12860,12850,12870,12850,1061
|
|
20240222,150300,24187353730,12860,12850,12870,12850,2281
|
|
20240222,150200,24158023110,12860,12840,12860,12840,3175
|
|
20240222,150100,24117232980,12830,12840,12850,12830,2752
|
|
20240222,150000,24081903060,12850,12850,12860,12840,1761
|
|
20240222,145900,24059277820,12860,12840,12860,12830,1226
|
|
20240222,145800,24043534640,12850,12830,12870,12830,2702
|
|
20240222,145700,24008830370,12830,12860,12860,12820,4988
|
|
20240222,145600,23944743590,12870,12840,12870,12840,1897
|
|
20240222,145500,23920349630,12840,12830,12850,12830,2043
|
|
20240222,145400,23894125330,12830,12820,12840,12820,2577
|
|
20240222,145300,23861079430,12820,12820,12830,12810,2056
|
|
20240222,145200,23834725910,12820,12790,12840,12770,7705
|
|
20240222,145100,23736151850,12770,12840,12840,12770,15384
|
|
20240222,145000,23539334090,12830,12800,12840,12800,3406
|
|
20240222,144900,23495685790,12800,12830,12860,12800,10247
|
|
20240222,144800,23364338980,12860,12840,12870,12830,4259
|
|
20240222,144700,23309650800,12840,12850,12890,12820,4885
|
|
20240222,144600,23246912300,12860,12860,12870,12830,4234
|
|
20240222,144500,23192551700,12860,12860,12900,12830,8583
|
|
20240222,144400,23082209390,12860,12860,12860,12850,2160
|
|
20240222,144300,23054442630,12850,12840,12860,12830,4014
|
|
20240222,144200,23002924300,12840,12880,12890,12840,10116
|
|
20240222,144100,22872893140,12890,12890,12890,12860,5273
|
|
20240222,144000,22805025800,12880,12910,12910,12850,12917
|
|
20240222,143900,22638692400,12910,12920,12940,12900,8408
|
|
20240222,143800,22530132880,12930,12930,12940,12920,4587
|
|
20240222,143700,22470843740,12940,12940,12950,12930,3904
|
|
20240222,143600,22420330830,12940,13000,13020,12940,13612
|
|
20240222,143500,22243669310,13000,13000,13020,13000,2938
|
|
20240222,143400,22205448590,13000,13020,13030,13000,4941
|
|
20240222,143300,22141178460,13030,13010,13070,13000,2367
|
|
20240222,143200,22110334230,13010,13020,13030,13010,1364
|
|
20240222,143100,22092584850,13030,13010,13030,13000,3280
|
|
20240222,143000,22049905250,13020,13020,13030,13000,5447
|
|
20240222,142900,21979052260,13020,13010,13040,13000,3154
|
|
20240222,142800,21937993360,13010,13040,13040,13000,8205
|
|
20240222,142700,21831163680,13050,13080,13110,13030,8268
|
|
20240222,142600,21723274740,13110,13080,13130,13060,4090
|
|
20240222,142500,21669763220,13130,13100,13140,13070,9325
|
|
20240222,142400,21547581200,13100,13130,13180,13100,17425
|
|
20240222,142300,21318671340,13140,13130,13140,13120,1959
|
|
20240222,142200,21292944450,13130,13100,13140,13100,2645
|
|
20240222,142100,21258266740,13100,13110,13140,13090,3270
|
|
20240222,142000,21215398950,13110,13070,13110,13070,1326
|
|
20240222,141900,21198050850,13070,13060,13090,13060,389
|
|
20240222,141800,21192968780,13050,13080,13110,13050,3029
|
|
20240222,141700,21153398530,13080,13130,13130,13070,2400
|
|
20240222,141600,21121977880,13110,13130,13130,13090,4471
|
|
20240222,141500,21063359920,13130,13150,13150,13130,2850
|
|
20240222,141400,21025901700,13150,13170,13180,13140,3966
|
|
20240222,141300,20973708740,13170,13150,13170,13130,4038
|
|
20240222,141200,20920588390,13160,13180,13210,13140,11677
|
|
20240222,141100,20766669480,13200,13090,13210,13080,11350
|
|
20240222,141000,20617483320,13100,13110,13120,13080,3216
|
|
20240222,140900,20575350350,13110,13080,13110,13070,1758
|
|
20240222,140800,20552334540,13080,13060,13080,13030,2131
|
|
20240222,140700,20524517140,13060,13070,13070,13060,1507
|
|
20240222,140600,20504828700,13060,13010,13070,12970,6140
|
|
20240222,140500,20424940350,13020,13030,13060,13020,1150
|
|
20240222,140400,20409954570,13040,13070,13070,13030,2628
|
|
20240222,140300,20375688730,13090,13090,13090,13030,4150
|
|
20240222,140200,20321402050,13090,13020,13090,13020,941
|
|
20240222,140100,20309138050,13000,13020,13020,12970,6615
|
|
20240222,140000,20223226350,13020,13020,13040,13010,1125
|
|
20240222,135900,20208574330,13020,13040,13040,13020,2535
|
|
20240222,135800,20175535420,13040,13040,13050,13000,12248
|
|
20240222,135700,20016099320,13050,13090,13100,13040,6896
|
|
20240222,135600,19925983810,13090,13100,13110,13090,2317
|
|
20240222,135500,19895625950,13110,13100,13120,13100,1401
|
|
20240222,135400,19877269640,13100,13100,13130,13100,1532
|
|
20240222,135300,19857181670,13110,13110,13130,13090,2772
|
|
20240222,135200,19820843850,13120,13110,13120,13100,3512
|
|
20240222,135100,19774811500,13100,13180,13180,13080,11751
|
|
20240222,135000,19620686550,13180,13140,13180,13120,12429
|
|
20240222,134900,19457292690,13150,13210,13250,13150,16437
|
|
20240222,134800,19240514310,13250,13150,13270,13140,25373
|
|
20240222,134700,18904998690,13170,13140,13180,13130,4736
|
|
20240222,134600,18842681760,13130,13110,13170,13110,10125
|
|
20240222,134500,18709707170,13110,13110,13130,13110,2849
|
|
20240222,134400,18672328750,13130,13120,13130,13100,5013
|
|
20240222,134300,18606555860,13110,13100,13130,13080,2359
|
|
20240222,134200,18575651140,13100,13090,13100,13070,3724
|
|
20240222,134100,18526945670,13100,13100,13120,13070,3062
|
|
20240222,134000,18486875880,13080,13200,13200,13060,21693
|
|
20240222,133900,18202335510,13200,13130,13250,13130,23022
|
|
20240222,133800,17898799730,13140,13080,13150,13080,5001
|
|
20240222,133700,17833162520,13080,13070,13080,13060,7487
|
|
20240222,133600,17735299650,13090,13110,13120,13030,10475
|
|
20240222,133500,17598325430,13130,13110,13160,13020,23263
|
|
20240222,133400,17293924440,13140,13130,13170,13070,22579
|
|
20240222,133300,16997320480,13130,13230,13250,13130,24962
|
|
20240222,133200,16668310470,13220,13000,13250,12980,50006
|
|
20240222,133100,16012007250,13000,12940,13030,12940,17960
|
|
20240222,133000,15778671450,12940,12920,12960,12900,5528
|
|
20240222,132900,15707196650,12910,12900,12920,12890,1364
|
|
20240222,132800,15689590350,12900,12870,12910,12870,2802
|
|
20240222,132700,15653467580,12870,12890,12900,12860,1772
|
|
20240222,132600,15630637350,12890,12940,12940,12870,639
|
|
20240222,132500,15622383860,12870,12790,12940,12790,11284
|
|
20240222,132400,15477158760,12790,12790,12810,12780,1117
|
|
20240222,132300,15462871050,12790,12810,12820,12790,2587
|
|
20240222,132200,15429762490,12810,12820,12820,12810,4572
|
|
20240222,132100,15371169840,12820,12810,12820,12800,709
|
|
20240222,132000,15362085720,12810,12810,12810,12790,742
|
|
20240222,131900,15352583620,12810,12800,12810,12780,1191
|
|
20240222,131800,15337342810,12790,12800,12800,12790,441
|
|
20240222,131700,15331702240,12800,12810,12820,12800,778
|
|
20240222,131600,15321734270,12820,12780,12820,12770,3757
|
|
20240222,131500,15273648110,12790,12760,12790,12730,7959
|
|
20240222,131400,15172112040,12750,12760,12770,12750,5219
|
|
20240222,131300,15105529300,12770,12780,12780,12750,13875
|
|
20240222,131200,14928440460,12790,12800,12800,12780,977
|
|
20240222,131100,14915946790,12780,12800,12810,12780,7321
|
|
20240222,131000,14822326110,12800,12790,12810,12790,3308
|
|
20240222,130900,14780012040,12790,12820,12820,12790,32166
|
|
20240222,130800,14368082680,12820,12820,12830,12820,3223
|
|
20240222,130700,14326758380,12820,12830,12830,12820,1418
|
|
20240222,130600,14308573430,12830,12830,12840,12830,4502
|
|
20240222,130500,14250807760,12840,12840,12840,12840,1133
|
|
20240222,130400,14236260040,12840,12840,12840,12830,952
|
|
20240222,130300,14224037350,12840,12840,12840,12830,1314
|
|
20240222,130200,14207174900,12830,12860,12870,12830,10635
|
|
20240222,130100,14070654470,12850,12850,12880,12840,2170
|
|
20240222,130000,14042754510,12850,12840,12850,12840,6552
|
|
20240222,125900,13958618450,12840,12860,12860,12840,4873
|
|
20240222,125800,13895998190,12860,12860,12860,12850,4918
|
|
20240222,125700,13832778060,12860,12870,12880,12860,1473
|
|
20240222,125600,13813820820,12870,12880,12880,12870,2714
|
|
20240222,125500,13778876480,12880,12880,12900,12880,745
|
|
20240222,125400,13769278500,12880,12890,12900,12880,1689
|
|
20240222,125300,13747507660,12890,12890,12900,12890,697
|
|
20240222,125200,13738517850,12900,12890,12900,12890,138
|
|
20240222,125100,13736738610,12900,12890,12900,12890,505
|
|
20240222,125000,13730227760,12900,12890,12900,12890,772
|
|
20240222,124900,13720271380,12890,12880,12900,12880,380
|
|
20240222,124800,13715370110,12890,12880,12890,12880,211
|
|
20240222,124700,13712651840,12880,12880,12890,12880,274
|
|
20240222,124600,13709121520,12880,12880,12890,12880,460
|
|
20240222,124500,13703196710,12880,12880,12890,12880,478
|
|
20240222,124400,13697039300,12880,12900,12900,12880,1672
|
|
20240222,124300,13675486270,12910,12900,12910,12900,45
|
|
20240222,124200,13674905690,12900,12910,12910,12890,845
|
|
20240222,124100,13664006060,12910,12900,12910,12900,218
|
|
20240222,124000,13661193840,12900,12900,12910,12900,584
|
|
20240222,123900,13653657240,12900,12900,12910,12900,262
|
|
20240222,123800,13650275940,12910,12910,12910,12900,386
|
|
20240222,123700,13645293400,12910,12890,12910,12890,205
|
|
20240222,123600,13642650320,12890,12900,12920,12890,235
|
|
20240222,123500,13639619590,12920,12880,12920,12880,4034
|
|
20240222,123400,13587556280,12890,12860,12890,12860,417
|
|
20240222,123300,13582187140,12860,12870,12870,12860,378
|
|
20240222,123200,13577323330,12890,12870,12890,12850,1554
|
|
20240222,123100,13557334700,12870,12860,12870,12850,1591
|
|
20240222,123000,13536880070,12870,12870,12880,12870,133
|
|
20240222,122900,13535167740,12880,12860,12880,12860,646
|
|
20240222,122800,13526849490,12860,12850,12860,12850,715
|
|
20240222,122700,13517659820,12860,12850,12860,12850,2000
|
|
20240222,122600,13491945180,12860,12860,12870,12850,1921
|
|
20240222,122500,13467245910,12870,12880,12880,12870,192
|
|
20240222,122400,13464773540,12880,12860,12890,12860,1330
|
|
20240222,122300,13447650170,12870,12880,12880,12850,292
|
|
20240222,122200,13443895910,12860,12860,12870,12850,798
|
|
20240222,122100,13433630330,12870,12870,12880,12850,1783
|
|
20240222,122000,13410716010,12870,12870,12900,12850,627
|
|
20240222,121900,13402649080,12870,12860,12880,12850,1375
|
|
20240222,121800,13384975990,12860,12870,12880,12860,773
|
|
20240222,121700,13375033430,12870,12860,12870,12860,224
|
|
20240222,121600,13372151370,12870,12870,12880,12850,1530
|
|
20240222,121500,13352477410,12870,12860,12870,12860,582
|
|
20240222,121400,13344991010,12870,12860,12870,12860,1068
|
|
20240222,121300,13331256480,12870,12860,12870,12860,572
|
|
20240222,121200,13323899110,12860,12860,12870,12860,671
|
|
20240222,121100,13315267940,12860,12860,12870,12860,50
|
|
20240222,121000,13314624890,12860,12860,12860,12860,135
|
|
20240222,120900,13312888790,12870,12860,12870,12860,103
|
|
20240222,120800,13311563760,12870,12860,12870,12860,488
|
|
20240222,120700,13305287930,12870,12860,12870,12860,892
|
|
20240222,120600,13293810300,12860,12860,12870,12860,433
|
|
20240222,120500,13288240140,12860,12870,12870,12860,1023
|
|
20240222,120400,13275081270,12870,12880,12880,12870,735
|
|
20240222,120300,13265619910,12870,12880,12880,12870,544
|
|
20240222,120200,13258613430,12880,12890,12900,12880,100
|
|
20240222,120100,13257324390,12890,12870,12900,12870,321
|
|
20240222,120000,13253186740,12890,12900,12900,12870,50
|
|
20240222,115900,13252542690,12870,12860,12900,12860,222
|
|
20240222,115800,13249685120,12870,12850,12880,12850,574
|
|
20240222,115700,13242300100,12860,12860,12860,12850,609
|
|
20240222,115600,13234469900,12890,12870,12890,12850,3446
|
|
20240222,115500,13190152400,12870,12880,12890,12870,1797
|
|
20240222,115400,13167023160,12870,12900,12900,12870,2256
|
|
20240222,115300,13137978680,12900,12870,12900,12870,1241
|
|
20240222,115200,13121983210,12880,12860,12880,12850,316
|
|
20240222,115100,13117918950,12860,12870,12880,12850,1695
|
|
20240222,115000,13096115430,12870,12880,12890,12870,919
|
|
20240222,114900,13084285610,12880,12880,12880,12870,1003
|
|
20240222,114800,13071367310,12870,12860,12870,12860,430
|
|
20240222,114700,13065835050,12870,12870,12870,12850,493
|
|
20240222,114600,13059491650,12870,12850,12870,12840,1035
|
|
20240222,114500,13046184690,12860,12860,12880,12850,1148
|
|
20240222,114400,13031409970,12860,12880,12880,12840,5202
|
|
20240222,114300,12964514690,12880,12880,12880,12870,439
|
|
20240222,114200,12958863780,12880,12860,12880,12860,703
|
|
20240222,114100,12949819100,12860,12860,12870,12850,1365
|
|
20240222,114000,12932263030,12860,12860,12880,12840,1798
|
|
20240222,113900,12909124560,12880,12880,12880,12820,11695
|
|
20240222,113800,12758845210,12880,12890,12920,12880,2302
|
|
20240222,113700,12729186370,12890,12890,12900,12880,1287
|
|
20240222,113600,12712589090,12890,12900,12930,12890,1906
|
|
20240222,113500,12687998840,12900,12900,12900,12880,1787
|
|
20240222,113400,12664959970,12900,12940,12940,12900,3116
|
|
20240222,113300,12624716880,12930,12940,12940,12930,435
|
|
20240222,113200,12619090930,12950,12950,12960,12940,616
|
|
20240222,113100,12611116980,12960,12990,12990,12950,2095
|
|
20240222,113000,12583951360,12980,13000,13000,12970,1939
|
|
20240222,112900,12558765170,13010,12950,13010,12930,10029
|
|
20240222,112800,12428627030,12950,12940,12960,12940,916
|
|
20240222,112700,12416769040,12940,12890,12940,12890,662
|
|
20240222,112600,12408220930,12890,12930,12930,12870,1953
|
|
20240222,112500,12383026140,12930,12930,12960,12920,1063
|
|
20240222,112400,12369272460,12960,12860,12970,12860,11292
|
|
20240222,112300,12223358590,12860,12860,12870,12850,2992
|
|
20240222,112200,12184876950,12870,12890,12890,12870,1351
|
|
20240222,112100,12167489020,12870,12880,12900,12870,480
|
|
20240222,112000,12161304920,12870,12880,12890,12870,1458
|
|
20240222,111900,12142527870,12880,12880,12910,12870,2100
|
|
20240222,111800,12115476040,12880,12880,12900,12870,1414
|
|
20240222,111700,12097259030,12890,12880,12900,12870,3020
|
|
20240222,111600,12058364450,12880,12920,12920,12880,1160
|
|
20240222,111500,12043405790,12920,12860,12920,12830,12986
|
|
20240222,111400,11876186110,12860,12830,12870,12830,3829
|
|
20240222,111300,11826996560,12850,12880,12890,12830,14499
|
|
20240222,111200,11640568920,12890,12890,12900,12880,3833
|
|
20240222,111100,11591162590,12900,12900,12910,12890,2079
|
|
20240222,111000,11564343720,12900,12940,12940,12900,699
|
|
20240222,110900,11555318600,12950,12890,12950,12890,2427
|
|
20240222,110800,11523973030,12890,12910,12910,12880,1700
|
|
20240222,110700,11502059380,12900,12920,12950,12900,1472
|
|
20240222,110600,11483064680,12950,12890,12950,12890,660
|
|
20240222,110500,11474554230,12880,12900,12910,12880,4693
|
|
20240222,110400,11414061500,12900,12960,12960,12900,14693
|
|
20240222,110300,11224221020,12960,12950,12960,12950,970
|
|
20240222,110200,11211652020,12950,12950,12960,12950,2416
|
|
20240222,110100,11180356460,12960,12970,12970,12960,3597
|
|
20240222,110000,11133733280,12980,12980,12980,12970,144
|
|
20240222,105900,11131864840,12970,12980,12980,12970,1009
|
|
20240222,105800,11118770730,12980,12970,12980,12970,663
|
|
20240222,105700,11110169070,12980,12990,12990,12970,396
|
|
20240222,105600,11105032330,12990,12970,12990,12960,1413
|
|
20240222,105500,11086695880,12970,12970,12970,12960,557
|
|
20240222,105400,11079475310,12970,12970,12970,12960,1716
|
|
20240222,105300,11057220280,12970,12960,12970,12960,1377
|
|
20240222,105200,11039371250,12970,12990,12990,12970,1078
|
|
20240222,105100,11025379990,12990,12960,13000,12960,790
|
|
20240222,105000,11015131990,12970,12980,13000,12960,1462
|
|
20240222,104900,10996176160,12980,12970,13000,12970,481
|
|
20240222,104800,10989932540,12970,12990,13000,12970,342
|
|
20240222,104700,10985495360,12990,12960,12990,12960,277
|
|
20240222,104600,10981904120,12970,12970,13000,12960,1447
|
|
20240222,104500,10963137080,13000,12940,13000,12940,1350
|
|
20240222,104400,10945646770,12940,13000,13000,12930,6096
|
|
20240222,104300,10866649830,13000,13000,13010,12970,1055
|
|
20240222,104200,10852947550,13000,12970,13010,12960,5495
|
|
20240222,104100,10781579520,12970,12970,12970,12960,2841
|
|
20240222,104000,10744756550,12970,12970,12980,12960,1914
|
|
20240222,103900,10719927010,12970,12980,12980,12970,2960
|
|
20240222,103800,10681509600,12970,12980,12990,12970,7472
|
|
20240222,103700,10584548900,12980,13020,13030,12980,6613
|
|
20240222,103600,10498602550,13030,13070,13070,13020,695
|
|
20240222,103500,10489548670,13020,13030,13070,13020,789
|
|
20240222,103400,10479273140,13030,13040,13080,13030,2852
|
|
20240222,103300,10442085170,13050,13080,13080,13040,2406
|
|
20240222,103200,10410673130,13080,13070,13080,13070,211
|
|
20240222,103100,10407914250,13070,13080,13090,13060,3054
|
|
20240222,103000,10367988330,13080,13080,13080,13080,1002
|
|
20240222,102900,10354882170,13090,13100,13100,13090,659
|
|
20240222,102800,10346250490,13100,13080,13100,13070,2082
|
|
20240222,102700,10319015640,13090,13110,13110,13090,250
|
|
20240222,102600,10315741910,13120,13080,13120,13080,1284
|
|
20240222,102500,10298922320,13090,13090,13100,13080,1770
|
|
20240222,102400,10275753210,13090,13110,13120,13090,1910
|
|
20240222,102300,10250729200,13130,13090,13130,13090,2286
|
|
20240222,102200,10220767830,13090,13090,13100,13090,230
|
|
20240222,102100,10217756240,13100,13100,13110,13070,2247
|
|
20240222,102000,10188334770,13110,13080,13110,13070,294
|
|
20240222,101900,10184481730,13070,13070,13120,13070,1601
|
|
20240222,101800,10163511810,13070,13080,13090,13070,460
|
|
20240222,101700,10157493070,13090,13090,13090,13080,286
|
|
20240222,101600,10153749630,13090,13090,13090,13080,792
|
|
20240222,101500,10143389280,13090,13120,13120,13090,3215
|
|
20240222,101400,10101245130,13130,13100,13130,13100,2592
|
|
20240222,101300,10067270270,13100,13050,13100,13040,1369
|
|
20240222,101200,10049369840,13050,13040,13070,13040,719
|
|
20240222,101100,10039983120,13050,13050,13060,13020,3056
|
|
20240222,101000,10000153330,13060,13030,13060,13020,1839
|
|
20240222,100900,9976182810,13060,13060,13130,13030,8630
|
|
20240222,100800,9863255210,13060,12980,13060,12980,2264
|
|
20240222,100700,9833778420,12980,12990,12990,12970,678
|
|
20240222,100600,9824979910,12990,12990,13000,12980,1230
|
|
20240222,100500,9809003420,12990,12990,13000,12980,614
|
|
20240222,100400,9801028480,13000,12960,13010,12950,4227
|
|
20240222,100300,9746151200,12960,12990,12990,12950,1263
|
|
20240222,100200,9729781860,12990,12920,12990,12910,1988
|
|
20240222,100100,9704056320,12930,12960,12960,12930,1418
|
|
20240222,100000,9685694900,12960,13000,13000,12960,1888
|
|
20240222,095900,9661186380,13000,12920,13000,12920,6667
|
|
20240222,095800,9574793940,12910,12890,12920,12890,1392
|
|
20240222,095700,9556830610,12890,12920,12920,12890,1733
|
|
20240222,095600,9534485220,12920,12860,12920,12850,5802
|
|
20240222,095500,9459783330,12870,12850,12880,12850,4043
|
|
20240222,095400,9407769130,12880,12880,12900,12820,24440
|
|
20240222,095300,9093546000,12880,12880,12900,12880,6306
|
|
20240222,095200,9012252180,12890,12890,12920,12880,6690
|
|
20240222,095100,8925993950,12900,12890,12930,12880,9030
|
|
20240222,095000,8809507200,12890,12930,12960,12890,9331
|
|
20240222,094900,8689040530,12930,12980,13000,12930,20279
|
|
20240222,094800,8426177600,13010,13010,13060,12980,5920
|
|
20240222,094700,8349227770,13020,13010,13030,13000,1152
|
|
20240222,094600,8334231670,13010,13020,13030,13010,1388
|
|
20240222,094500,8316166310,13020,13050,13100,13020,5578
|
|
20240222,094400,8243321060,13050,13130,13140,13030,1331
|
|
20240222,094300,8225865090,13140,12990,13150,12990,3970
|
|
20240222,094200,8174096800,12990,12990,13000,12990,846
|
|
20240222,094100,8163104840,12990,12970,13020,12970,2189
|
|
20240222,094000,8134688770,12980,12980,12990,12970,4974
|
|
20240222,093900,8070147060,12980,13000,13000,12970,3430
|
|
20240222,093800,8025605990,13000,13010,13020,12990,2443
|
|
20240222,093700,7993843090,13010,13070,13070,12980,3472
|
|
20240222,093600,7948689040,13070,13000,13070,12980,3621
|
|
20240222,093500,7901613910,12970,12990,13010,12970,4006
|
|
20240222,093400,7849577600,12990,12980,13000,12940,7072
|
|
20240222,093300,7757895530,12980,13040,13060,12980,9346
|
|
20240222,093200,7636343850,13040,13060,13070,13030,5449
|
|
20240222,093100,7565232360,13070,13150,13170,13060,10879
|
|
20240222,093000,7422662130,13150,13160,13170,13130,6764
|
|
20240222,092900,7333729630,13170,13200,13200,13150,8294
|
|
20240222,092800,7224439820,13200,13220,13230,13200,4257
|
|
20240222,092700,7168201600,13220,13250,13250,13190,4029
|
|
20240222,092600,7114958790,13270,13160,13270,13160,20538
|
|
20240222,092500,6843458120,13160,13160,13160,13140,3563
|
|
20240222,092400,6796602580,13140,13140,13180,13130,2786
|
|
20240222,092300,6759944450,13140,13110,13140,13070,5742
|
|
20240222,092200,6684749000,13120,13130,13130,13090,4818
|
|
20240222,092100,6621630750,13120,13200,13200,13090,9880
|
|
20240222,092000,6491661690,13190,13280,13290,13160,12170
|
|
20240222,091900,6330619670,13290,13200,13290,13190,20893
|
|
20240222,091800,6053387620,13180,13220,13230,13080,15604
|
|
20240222,091700,5848074740,13200,13110,13230,13110,11147
|
|
20240222,091600,5701338130,13110,13000,13110,12990,6100
|
|
20240222,091500,5621563960,13010,13000,13020,12950,5143
|
|
20240222,091400,5554743710,12980,12930,13010,12900,18589
|
|
20240222,091300,5314092250,12930,12990,13030,12910,21779
|
|
20240222,091200,5031799000,13010,13140,13140,12990,16266
|
|
20240222,091100,4819770360,13140,13250,13290,13060,42061
|
|
20240222,091000,4264288600,13240,13280,13330,13200,54397
|
|
20240222,090900,3542491100,13270,13000,13280,12970,54094
|
|
20240222,090800,2829005920,13000,12980,13010,12940,11702
|
|
20240222,090700,2677064510,12980,12890,12980,12840,11945
|
|
20240222,090600,2522963630,12920,12950,12950,12850,7546
|
|
20240222,090500,2425575420,12920,12820,12990,12810,10476
|
|
20240222,090400,2290569380,12840,12900,12950,12810,11224
|
|
20240222,090300,2146310790,12950,13030,13030,12840,21258
|
|
20240222,090200,1870971080,13020,12880,13080,12830,22510
|
|
20240222,090100,1578998570,12880,12820,12900,12770,25496
|
|
20240222,090000,1252088220,12810,12960,12970,12690,95782
|