584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,184100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,184000,5183299300,30600,30600,30600,30600,0
|
|
20250224,183900,5183299300,30600,30600,30600,30600,0
|
|
20250224,183800,5183299300,30600,30600,30600,30600,0
|
|
20250224,183700,5183299300,30600,30600,30600,30600,0
|
|
20250224,183600,5183299300,30600,30600,30600,30600,0
|
|
20250224,183500,5183299300,30600,30600,30600,30600,0
|
|
20250224,183400,5183299300,30600,30600,30600,30600,0
|
|
20250224,183300,5183299300,30600,30600,30600,30600,0
|
|
20250224,183200,5183299300,30600,30600,30600,30600,0
|
|
20250224,183100,5183299300,30600,30600,30600,30600,0
|
|
20250224,183000,5183299300,30600,30600,30600,30600,0
|
|
20250224,182900,5183299300,30600,30600,30600,30600,0
|
|
20250224,182800,5183299300,30600,30600,30600,30600,0
|
|
20250224,182700,5183299300,30600,30600,30600,30600,0
|
|
20250224,182600,5183299300,30600,30600,30600,30600,0
|
|
20250224,182500,5183299300,30600,30600,30600,30600,0
|
|
20250224,182400,5183299300,30600,30600,30600,30600,0
|
|
20250224,182300,5183299300,30600,30600,30600,30600,0
|
|
20250224,182200,5183299300,30600,30600,30600,30600,0
|
|
20250224,182100,5183299300,30600,30600,30600,30600,0
|
|
20250224,182000,5183299300,30600,30600,30600,30600,0
|
|
20250224,181900,5183299300,30600,30600,30600,30600,0
|
|
20250224,181800,5183299300,30600,30600,30600,30600,0
|
|
20250224,181700,5183299300,30600,30600,30600,30600,0
|
|
20250224,181600,5183299300,30600,30600,30600,30600,0
|
|
20250224,181500,5183299300,30600,30600,30600,30600,0
|
|
20250224,181400,5183299300,30600,30600,30600,30600,0
|
|
20250224,181300,5183299300,30600,30600,30600,30600,0
|
|
20250224,181200,5183299300,30600,30600,30600,30600,0
|
|
20250224,181100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,181000,5183299300,30600,30600,30600,30600,0
|
|
20250224,180900,5183299300,30600,30600,30600,30600,0
|
|
20250224,180800,5183299300,30600,30600,30600,30600,0
|
|
20250224,180700,5183299300,30600,30600,30600,30600,0
|
|
20250224,180600,5183299300,30600,30600,30600,30600,0
|
|
20250224,180500,5183299300,30600,30600,30600,30600,0
|
|
20250224,180400,5183299300,30600,30600,30600,30600,0
|
|
20250224,180300,5183299300,30600,30600,30600,30600,0
|
|
20250224,180200,5183299300,30600,30600,30600,30600,0
|
|
20250224,180100,5183299300,30600,30600,30600,30600,0
|
|
20250224,180000,5183299300,30600,30600,30600,30600,0
|
|
20250224,175900,5183299300,30600,30600,30600,30600,0
|
|
20250224,175800,5183299300,30600,30600,30600,30600,0
|
|
20250224,175700,5183299300,30600,30600,30600,30600,0
|
|
20250224,175600,5183299300,30600,30600,30600,30600,0
|
|
20250224,175500,5183299300,30600,30600,30600,30600,0
|
|
20250224,175400,5183299300,30600,30600,30600,30600,0
|
|
20250224,175300,5183299300,30600,30600,30600,30600,0
|
|
20250224,175200,5183299300,30600,30600,30600,30600,0
|
|
20250224,175100,5183299300,30600,30600,30600,30600,0
|
|
20250224,175000,5183299300,30600,30600,30600,30600,0
|
|
20250224,174900,5183299300,30600,30600,30600,30600,0
|
|
20250224,174800,5183299300,30600,30600,30600,30600,0
|
|
20250224,174700,5183299300,30600,30600,30600,30600,0
|
|
20250224,174600,5183299300,30600,30600,30600,30600,0
|
|
20250224,174500,5183299300,30600,30600,30600,30600,0
|
|
20250224,174400,5183299300,30600,30600,30600,30600,0
|
|
20250224,174300,5183299300,30600,30600,30600,30600,0
|
|
20250224,174200,5183299300,30600,30600,30600,30600,0
|
|
20250224,174100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,174000,5183299300,30600,30600,30600,30600,0
|
|
20250224,173900,5183299300,30600,30600,30600,30600,0
|
|
20250224,173800,5183299300,30600,30600,30600,30600,0
|
|
20250224,173700,5183299300,30600,30600,30600,30600,0
|
|
20250224,173600,5183299300,30600,30600,30600,30600,0
|
|
20250224,173500,5183299300,30600,30600,30600,30600,0
|
|
20250224,173400,5183299300,30600,30600,30600,30600,0
|
|
20250224,173300,5183299300,30600,30600,30600,30600,0
|
|
20250224,173200,5183299300,30600,30600,30600,30600,0
|
|
20250224,173100,5183299300,30600,30600,30600,30600,0
|
|
20250224,173000,5183299300,30600,30600,30600,30600,0
|
|
20250224,172900,5183299300,30600,30600,30600,30600,0
|
|
20250224,172800,5183299300,30600,30600,30600,30600,0
|
|
20250224,172700,5183299300,30600,30600,30600,30600,0
|
|
20250224,172600,5183299300,30600,30600,30600,30600,0
|
|
20250224,172500,5183299300,30600,30600,30600,30600,0
|
|
20250224,172400,5183299300,30600,30600,30600,30600,0
|
|
20250224,172300,5183299300,30600,30600,30600,30600,0
|
|
20250224,172200,5183299300,30600,30600,30600,30600,0
|
|
20250224,172100,5183299300,30600,30600,30600,30600,0
|
|
20250224,172000,5183299300,30600,30600,30600,30600,0
|
|
20250224,171900,5183299300,30600,30600,30600,30600,0
|
|
20250224,171800,5183299300,30600,30600,30600,30600,0
|
|
20250224,171700,5183299300,30600,30600,30600,30600,0
|
|
20250224,171600,5183299300,30600,30600,30600,30600,0
|
|
20250224,171500,5183299300,30600,30600,30600,30600,0
|
|
20250224,171400,5183299300,30600,30600,30600,30600,0
|
|
20250224,171300,5183299300,30600,30600,30600,30600,0
|
|
20250224,171200,5183299300,30600,30600,30600,30600,0
|
|
20250224,171100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,171000,5183299300,30600,30600,30600,30600,0
|
|
20250224,170900,5183299300,30600,30600,30600,30600,0
|
|
20250224,170800,5183299300,30600,30600,30600,30600,0
|
|
20250224,170700,5183299300,30600,30600,30600,30600,0
|
|
20250224,170600,5183299300,30600,30600,30600,30600,0
|
|
20250224,170500,5183299300,30600,30600,30600,30600,0
|
|
20250224,170400,5183299300,30600,30600,30600,30600,0
|
|
20250224,170300,5183299300,30600,30600,30600,30600,0
|
|
20250224,170200,5183299300,30600,30600,30600,30600,0
|
|
20250224,170100,5183299300,30600,30600,30600,30600,0
|
|
20250224,170000,5183299300,30600,30600,30600,30600,0
|
|
20250224,165900,5183299300,30600,30600,30600,30600,0
|
|
20250224,165800,5183299300,30600,30600,30600,30600,0
|
|
20250224,165700,5183299300,30600,30600,30600,30600,0
|
|
20250224,165600,5183299300,30600,30600,30600,30600,0
|
|
20250224,165500,5183299300,30600,30600,30600,30600,0
|
|
20250224,165400,5183299300,30600,30600,30600,30600,0
|
|
20250224,165300,5183299300,30600,30600,30600,30600,0
|
|
20250224,165200,5183299300,30600,30600,30600,30600,0
|
|
20250224,165100,5183299300,30600,30600,30600,30600,0
|
|
20250224,165000,5183299300,30600,30600,30600,30600,0
|
|
20250224,164900,5183299300,30600,30600,30600,30600,0
|
|
20250224,164800,5183299300,30600,30600,30600,30600,0
|
|
20250224,164700,5183299300,30600,30600,30600,30600,0
|
|
20250224,164600,5183299300,30600,30600,30600,30600,0
|
|
20250224,164500,5183299300,30600,30600,30600,30600,0
|
|
20250224,164400,5183299300,30600,30600,30600,30600,0
|
|
20250224,164300,5183299300,30600,30600,30600,30600,0
|
|
20250224,164200,5183299300,30600,30600,30600,30600,0
|
|
20250224,164100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,164000,5183299300,30600,30600,30600,30600,0
|
|
20250224,163900,5183299300,30600,30600,30600,30600,0
|
|
20250224,163800,5183299300,30600,30600,30600,30600,0
|
|
20250224,163700,5183299300,30600,30600,30600,30600,0
|
|
20250224,163600,5183299300,30600,30600,30600,30600,0
|
|
20250224,163500,5183299300,30600,30600,30600,30600,0
|
|
20250224,163400,5183299300,30600,30600,30600,30600,0
|
|
20250224,163300,5183299300,30600,30600,30600,30600,0
|
|
20250224,163200,5183299300,30600,30600,30600,30600,0
|
|
20250224,163100,5183299300,30600,30600,30600,30600,0
|
|
20250224,163000,5183299300,30600,30600,30600,30600,0
|
|
20250224,162900,5183299300,30600,30600,30600,30600,0
|
|
20250224,162800,5183299300,30600,30600,30600,30600,0
|
|
20250224,162700,5183299300,30600,30600,30600,30600,0
|
|
20250224,162600,5183299300,30600,30600,30600,30600,0
|
|
20250224,162500,5183299300,30600,30600,30600,30600,0
|
|
20250224,162400,5183299300,30600,30600,30600,30600,0
|
|
20250224,162300,5183299300,30600,30600,30600,30600,0
|
|
20250224,162200,5183299300,30600,30600,30600,30600,0
|
|
20250224,162100,5183299300,30600,30600,30600,30600,0
|
|
20250224,162000,5183299300,30600,30600,30600,30600,0
|
|
20250224,161900,5183299300,30600,30600,30600,30600,0
|
|
20250224,161800,5183299300,30600,30600,30600,30600,0
|
|
20250224,161700,5183299300,30600,30600,30600,30600,0
|
|
20250224,161600,5183299300,30600,30600,30600,30600,0
|
|
20250224,161500,5183299300,30600,30600,30600,30600,0
|
|
20250224,161400,5183299300,30600,30600,30600,30600,0
|
|
20250224,161300,5183299300,30600,30600,30600,30600,0
|
|
20250224,161200,5183299300,30600,30600,30600,30600,0
|
|
20250224,161100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,161000,5183299300,30600,30600,30600,30600,0
|
|
20250224,160900,5183299300,30600,30600,30600,30600,0
|
|
20250224,160800,5183299300,30600,30600,30600,30600,0
|
|
20250224,160700,5183299300,30600,30600,30600,30600,0
|
|
20250224,160600,5183299300,30600,30600,30600,30600,0
|
|
20250224,160500,5183299300,30600,30600,30600,30600,0
|
|
20250224,160400,5183299300,30600,30600,30600,30600,0
|
|
20250224,160300,5183299300,30600,30600,30600,30600,0
|
|
20250224,160200,5183299300,30600,30600,30600,30600,0
|
|
20250224,160100,5183299300,30600,30600,30600,30600,0
|
|
20250224,160000,5183299300,30600,30600,30600,30600,0
|
|
20250224,155900,5183299300,30600,30600,30600,30600,0
|
|
20250224,155800,5183299300,30600,30600,30600,30600,0
|
|
20250224,155700,5183299300,30600,30600,30600,30600,0
|
|
20250224,155600,5183299300,30600,30600,30600,30600,0
|
|
20250224,155500,5183299300,30600,30600,30600,30600,0
|
|
20250224,155400,5183299300,30600,30600,30600,30600,0
|
|
20250224,155300,5183299300,30600,30600,30600,30600,0
|
|
20250224,155200,5183299300,30600,30600,30600,30600,0
|
|
20250224,155100,5183299300,30600,30600,30600,30600,0
|
|
20250224,155000,5183299300,30600,30600,30600,30600,0
|
|
20250224,154900,5183299300,30600,30600,30600,30600,0
|
|
20250224,154800,5183299300,30600,30600,30600,30600,0
|
|
20250224,154700,5183299300,30600,30600,30600,30600,0
|
|
20250224,154600,5183299300,30600,30600,30600,30600,0
|
|
20250224,154500,5183299300,30600,30600,30600,30600,0
|
|
20250224,154400,5183299300,30600,30600,30600,30600,0
|
|
20250224,154300,5183299300,30600,30600,30600,30600,0
|
|
20250224,154200,5183299300,30600,30600,30600,30600,0
|
|
20250224,154100,5183299300,30600,30600,30600,30600,5317
|
|
20250224,154000,5183299300,30600,30600,30600,30600,0
|
|
20250224,153900,5183299300,30600,30600,30600,30600,0
|
|
20250224,153800,5183299300,30600,30600,30600,30600,0
|
|
20250224,153700,5183299300,30600,30600,30600,30600,0
|
|
20250224,153600,5183299300,30600,30600,30600,30600,0
|
|
20250224,153500,5183299300,30600,30600,30600,30600,0
|
|
20250224,153400,5183299300,30600,30600,30600,30600,0
|
|
20250224,153300,5183299300,30600,30600,30600,30600,0
|
|
20250224,153200,5183299300,30600,30600,30600,30600,0
|
|
20250224,153100,5183299300,30600,30600,30600,30600,0
|
|
20250224,153000,5183299300,30600,30600,30600,30600,5317
|
|
20250224,152900,5020599100,30700,30700,30700,30700,0
|
|
20250224,152800,5020599100,30700,30700,30700,30700,0
|
|
20250224,152700,5020599100,30700,30700,30700,30700,0
|
|
20250224,152600,5020599100,30700,30700,30700,30700,0
|
|
20250224,152500,5020599100,30700,30700,30700,30700,0
|
|
20250224,152400,5020599100,30700,30700,30700,30700,0
|
|
20250224,152300,5020599100,30700,30700,30700,30700,0
|
|
20250224,152200,5020599100,30700,30700,30700,30700,0
|
|
20250224,152100,5020599100,30700,30700,30700,30700,0
|
|
20250224,152000,5020599100,30700,30700,30700,30700,0
|
|
20250224,151900,5020599100,30700,30700,30700,30650,310
|
|
20250224,151800,5011083900,30700,30750,30750,30700,438
|
|
20250224,151700,4997618750,30750,30700,30750,30700,199
|
|
20250224,151600,4991500100,30700,30750,30750,30700,168
|
|
20250224,151500,4986338000,30750,30700,30750,30700,535
|
|
20250224,151400,4969906250,30750,30700,30750,30700,94
|
|
20250224,151300,4967018800,30700,30750,30750,30700,170
|
|
20250224,151200,4961799550,30700,30650,30700,30650,145
|
|
20250224,151100,4957348150,30650,30700,30700,30650,108
|
|
20250224,151000,4954035200,30650,30650,30650,30650,212
|
|
20250224,150900,4947537400,30650,30650,30650,30650,59
|
|
20250224,150800,4945729050,30650,30650,30650,30650,130
|
|
20250224,150700,4941744550,30650,30750,30800,30650,143
|
|
20250224,150600,4937354100,30700,30700,30850,30700,83
|
|
20250224,150500,4934804350,30850,30700,30850,30700,280
|
|
20250224,150400,4926195800,30700,30750,30750,30700,305
|
|
20250224,150300,4916829350,30850,30650,30850,30650,83
|
|
20250224,150200,4914279050,30650,30750,30800,30650,54
|
|
20250224,150100,4912617500,30700,30850,30850,30650,734
|
|
20250224,150000,4889988500,30850,30850,30900,30850,157
|
|
20250224,145900,4885139850,30850,30850,30900,30850,413
|
|
20250224,145800,4872398300,30850,30750,30850,30700,781
|
|
20250224,145700,4848353450,30700,30700,30750,30700,81
|
|
20250224,145600,4845866550,30650,30800,30800,30650,86
|
|
20250224,145500,4843226000,30800,30700,30800,30700,121
|
|
20250224,145400,4839506100,30700,30750,30750,30650,48
|
|
20250224,145300,4838033850,30750,30700,30750,30650,157
|
|
20250224,145200,4833219650,30700,30750,30750,30650,44
|
|
20250224,145100,4831869150,30750,30750,30800,30750,118
|
|
20250224,145000,4828239550,30750,30800,30800,30750,271
|
|
20250224,144900,4819905200,30800,30750,30800,30750,66
|
|
20250224,144800,4817874600,30800,30700,30800,30700,505
|
|
20250224,144700,4802366850,30650,30700,30700,30650,77
|
|
20250224,144600,4800005800,30650,30650,30700,30650,125
|
|
20250224,144500,4796173250,30650,30700,30700,30650,117
|
|
20250224,144400,4792585200,30700,30700,30700,30650,79
|
|
20250224,144300,4790162850,30700,30700,30700,30650,104
|
|
20250224,144200,4786970200,30700,30650,30700,30650,347
|
|
20250224,144100,4776322100,30700,30700,30700,30700,50
|
|
20250224,144000,4774787100,30700,30700,30750,30650,725
|
|
20250224,143900,4752498950,30700,30650,30700,30650,69
|
|
20250224,143800,4750382500,30700,30700,30750,30700,47
|
|
20250224,143700,4748939500,30700,30650,30750,30600,226
|
|
20250224,143600,4742019150,30700,30750,30800,30700,125
|
|
20250224,143500,4738179750,30700,30750,30750,30650,77
|
|
20250224,143400,4735819300,30800,30750,30800,30750,47
|
|
20250224,143300,4734374000,30750,30700,30750,30700,98
|
|
20250224,143200,4731362450,30750,30750,30750,30750,136
|
|
20250224,143100,4727180450,30750,30750,30750,30700,269
|
|
20250224,143000,4718910850,30750,30750,30750,30700,22
|
|
20250224,142900,4718234400,30750,30700,30750,30700,113
|
|
20250224,142800,4714764300,30750,30700,30750,30700,19
|
|
20250224,142700,4714180100,30750,30750,30750,30650,130
|
|
20250224,142600,4710190950,30700,30650,30750,30650,59
|
|
20250224,142500,4708381250,30650,30700,30750,30650,83
|
|
20250224,142400,4705833750,30700,30650,30750,30650,92
|
|
20250224,142300,4703010200,30650,30700,30700,30650,60
|
|
20250224,142200,4701169750,30700,30700,30700,30650,42
|
|
20250224,142100,4699882300,30600,30700,30700,30600,61
|
|
20250224,142000,4698012550,30700,30600,30700,30600,70
|
|
20250224,141900,4695868400,30650,30650,30650,30650,33
|
|
20250224,141800,4694856950,30650,30700,30800,30600,155
|
|
20250224,141700,4690106000,30750,30700,30750,30700,61
|
|
20250224,141600,4688232200,30650,30700,30800,30650,113
|
|
20250224,141500,4684766850,30700,30650,30700,30600,391
|
|
20250224,141400,4672782200,30700,30700,30800,30700,40
|
|
20250224,141300,4671553050,30700,30700,30800,30650,81
|
|
20250224,141200,4669066300,30800,30700,30800,30700,84
|
|
20250224,141100,4666486200,30800,30650,30800,30650,59
|
|
20250224,141000,4664676800,30700,30750,30800,30700,42
|
|
20250224,140900,4663386100,30700,30700,30700,30650,72
|
|
20250224,140800,4661177700,30650,30700,30700,30650,45
|
|
20250224,140700,4659796250,30600,30750,30750,30600,75
|
|
20250224,140600,4657495100,30750,30700,30750,30650,26
|
|
20250224,140500,4656696900,30650,30650,30700,30650,83
|
|
20250224,140400,4654151800,30650,30700,30700,30650,30
|
|
20250224,140300,4653231150,30800,30700,30800,30700,24
|
|
20250224,140200,4652494150,30800,30700,30800,30600,751
|
|
20250224,140100,4629478100,30700,30700,30750,30700,160
|
|
20250224,140000,4624565000,30800,30700,30800,30700,84
|
|
20250224,135900,4621981800,30700,30700,30700,30700,23
|
|
20250224,135800,4621275700,30700,30700,30700,30650,60
|
|
20250224,135700,4619435650,30650,30650,30650,30600,310
|
|
20250224,135600,4609941750,30600,30650,30650,30600,65
|
|
20250224,135500,4607951450,30600,30650,30650,30600,78
|
|
20250224,135400,4605562800,30600,30650,30650,30600,84
|
|
20250224,135300,4602990500,30650,30650,30700,30650,476
|
|
20250224,135200,4588399550,30700,30700,30850,30650,265
|
|
20250224,135100,4580266100,30900,30800,30900,30700,316
|
|
20250224,135000,4570549100,30750,30800,30850,30750,318
|
|
20250224,134900,4560753350,30800,30800,30850,30800,555
|
|
20250224,134800,4543658000,30850,30850,30850,30850,31
|
|
20250224,134700,4542701650,30850,30850,30850,30850,40
|
|
20250224,134600,4541467650,30800,30850,30950,30800,75
|
|
20250224,134500,4539156100,30850,30900,30900,30850,45
|
|
20250224,134400,4537766700,30850,30900,30900,30850,48
|
|
20250224,134300,4536284000,30900,30900,30950,30900,266
|
|
20250224,134200,4528063500,30900,30950,30950,30900,148
|
|
20250224,134100,4523489950,30900,30900,30900,30900,33
|
|
20250224,134000,4522470250,30950,30900,31000,30900,211
|
|
20250224,133900,4515949100,30900,30900,30900,30900,19
|
|
20250224,133800,4515362000,30850,31000,31000,30850,41
|
|
20250224,133700,4514097000,31000,31050,31050,30850,100
|
|
20250224,133600,4511000600,30950,31000,31050,30950,347
|
|
20250224,133500,4500259800,30950,30950,31000,30950,103
|
|
20250224,133400,4497068800,30950,30950,31000,30950,87
|
|
20250224,133300,4494371900,31000,30950,31000,30950,40
|
|
20250224,133200,4493133850,31000,31000,31000,31000,31
|
|
20250224,133100,4492172850,31000,31000,31050,30850,584
|
|
20250224,133000,4474063750,30950,30900,31050,30900,27
|
|
20250224,132900,4473228400,31050,31000,31050,30950,108
|
|
20250224,132800,4469882200,30950,31000,31000,30950,77
|
|
20250224,132700,4467499000,30850,31000,31000,30850,58
|
|
20250224,132600,4465706850,30850,30800,30950,30800,57
|
|
20250224,132500,4463943050,30850,30900,30950,30800,891
|
|
20250224,132400,4436451950,30900,30900,31000,30900,47
|
|
20250224,132300,4434999450,30900,30900,30900,30900,22
|
|
20250224,132200,4434319650,30900,30900,31000,30850,454
|
|
20250224,132100,4420296600,30900,30850,31000,30850,68
|
|
20250224,132000,4418196750,31000,30900,31000,30900,108
|
|
20250224,131900,4414852800,30900,30900,30950,30900,266
|
|
20250224,131800,4406620400,30900,30950,30950,30900,40
|
|
20250224,131700,4405384350,30850,30850,30850,30850,0
|
|
20250224,131600,4405384350,30850,30850,30950,30850,43
|
|
20250224,131500,4404057500,30900,30800,31000,30800,44
|
|
20250224,131400,4402701600,31000,30900,31000,30800,454
|
|
20250224,131300,4388656000,30900,30800,30900,30800,65
|
|
20250224,131200,4386652000,30800,30850,30850,30800,102
|
|
20250224,131100,4383505350,30750,30800,30800,30750,40
|
|
20250224,131000,4382273400,30750,30850,30850,30750,2
|
|
20250224,130900,4382211800,30900,30750,30900,30750,45
|
|
20250224,130800,4380827450,30900,30850,30900,30750,57
|
|
20250224,130700,4379069000,30800,30850,30850,30800,535
|
|
20250224,130600,4362566400,30800,30750,30900,30750,150
|
|
20250224,130500,4357932100,30750,30850,30900,30750,121
|
|
20250224,130400,4354201550,30900,30750,30900,30750,73
|
|
20250224,130300,4351955700,30850,30850,30850,30850,219
|
|
20250224,130200,4345199550,30850,30750,30850,30750,40
|
|
20250224,130100,4343969450,30750,30850,30850,30750,251
|
|
20250224,130000,4336238700,30800,30800,30850,30800,77
|
|
20250224,125900,4333867050,30900,30900,30900,30900,5
|
|
20250224,125800,4333712550,30900,30800,30900,30800,61
|
|
20250224,125700,4331833550,30800,30900,30900,30800,402
|
|
20250224,125600,4319449500,30900,30900,30950,30800,49
|
|
20250224,125500,4317937350,30900,30800,30900,30800,105
|
|
20250224,125400,4314700350,30900,30900,30900,30900,8
|
|
20250224,125300,4314453150,30800,30800,30950,30800,45
|
|
20250224,125200,4313066700,30850,30850,31000,30850,101
|
|
20250224,125100,4309950700,30900,30950,30950,30800,183
|
|
20250224,125000,4304306850,30950,30800,30950,30800,371
|
|
20250224,124900,4292853050,30900,30800,30900,30800,59
|
|
20250224,124800,4291033850,30900,30900,30900,30850,9
|
|
20250224,124700,4290755850,30800,30800,30800,30800,74
|
|
20250224,124600,4288476650,30900,30800,30900,30800,20
|
|
20250224,124500,4287860300,30800,30800,30800,30800,76
|
|
20250224,124400,4285519500,30800,30850,30900,30800,43
|
|
20250224,124300,4284193000,30900,30800,30900,30800,36
|
|
20250224,124200,4283084100,30900,30900,30900,30800,62
|
|
20250224,124100,4281173700,30750,30800,30950,30750,57
|
|
20250224,124000,4279420500,30800,30900,30950,30750,143
|
|
20250224,123900,4275011100,30750,30800,30800,30750,5
|
|
20250224,123800,4274857300,30950,30750,30950,30750,78
|
|
20250224,123700,4272458200,30950,30950,30950,30950,10
|
|
20250224,123600,4272148700,30950,30900,30950,30750,477
|
|
20250224,123500,4257416050,30700,30700,30900,30700,75
|
|
20250224,123400,4255113350,30950,30900,30950,30900,17
|
|
20250224,123300,4254588000,30900,30750,30900,30650,268
|
|
20250224,123200,4246326300,30750,30700,30750,30650,192
|
|
20250224,123100,4240431850,30800,30750,30850,30700,260
|
|
20250224,123000,4232427850,30650,30700,30800,30600,823
|
|
20250224,122900,4207201250,30650,30700,30700,30650,126
|
|
20250224,122800,4203339300,30700,30700,30700,30650,92
|
|
20250224,122700,4200519350,30700,30750,30800,30650,876
|
|
20250224,122600,4173603950,30800,30700,30800,30700,51
|
|
20250224,122500,4172036750,30700,30800,30800,30700,42
|
|
20250224,122400,4170747150,30800,30700,30800,30700,43
|
|
20250224,122300,4169426850,30750,30750,30750,30700,58
|
|
20250224,122200,4167645100,30800,30700,30800,30700,41
|
|
20250224,122100,4166386200,30700,30800,30800,30700,348
|
|
20250224,122000,4155684500,30900,30800,30900,30800,44
|
|
20250224,121900,4154328800,30800,30950,30950,30800,5
|
|
20250224,121800,4154174350,31000,30850,31000,30800,96
|
|
20250224,121700,4151215650,30850,30800,30850,30750,162
|
|
20250224,121600,4146226450,30800,30750,30800,30750,112
|
|
20250224,121500,4142782400,30750,30750,30800,30750,68
|
|
20250224,121400,4140691150,30800,30800,30800,30800,1
|
|
20250224,121300,4140660350,30750,30800,30800,30750,113
|
|
20250224,121200,4137181750,30850,30850,30850,30850,2
|
|
20250224,121100,4137120050,30800,30850,30850,30800,90
|
|
20250224,121000,4134346450,30900,30850,30900,30850,2
|
|
20250224,120900,4134284700,30850,30800,30950,30800,126
|
|
20250224,120800,4130394350,30950,30950,30950,30950,1
|
|
20250224,120700,4130363400,30800,30850,30850,30800,43
|
|
20250224,120600,4129038900,30800,30800,30950,30800,92
|
|
20250224,120500,4126202650,30800,30850,30950,30800,122
|
|
20250224,120400,4122444550,30800,30800,30850,30800,76
|
|
20250224,120300,4120103600,30850,30850,30850,30850,2
|
|
20250224,120200,4120041900,30800,30850,30850,30800,283
|
|
20250224,120100,4111318500,30850,30900,30900,30800,68
|
|
20250224,120000,4109220600,30800,30850,30850,30800,43
|
|
20250224,115900,4107896150,30850,30950,30950,30850,51
|
|
20250224,115800,4106322700,30950,30950,30950,30850,57
|
|
20250224,115700,4104562650,31000,31000,31000,31000,2
|
|
20250224,115600,4104500650,30800,30850,30850,30800,115
|
|
20250224,115500,4100954650,30950,30850,30950,30850,71
|
|
20250224,115400,4098761200,30950,30800,30950,30800,41
|
|
20250224,115300,4097498250,30800,30900,30950,30800,175
|
|
20250224,115200,4092094100,30900,30900,30900,30850,42
|
|
20250224,115100,4090798050,30900,30950,30950,30850,20
|
|
20250224,115000,4090180000,30950,30900,30950,30900,4
|
|
20250224,114900,4090056300,30800,30950,30950,30800,77
|
|
20250224,114800,4087684550,30800,30800,30800,30800,0
|
|
20250224,114700,4087684550,30800,30950,30950,30800,122
|
|
20250224,114600,4083925750,30950,30850,30950,30850,2
|
|
20250224,114500,4083863950,30800,30900,30900,30800,240
|
|
20250224,114400,4076451750,30800,30800,30900,30800,118
|
|
20250224,114300,4072817150,30900,30900,30900,30800,34
|
|
20250224,114200,4071768850,30800,30900,30900,30800,76
|
|
20250224,114100,4069427750,30800,30900,30900,30800,6
|
|
20250224,114000,4069242750,30800,30900,31100,30800,594
|
|
20250224,113900,4050935150,30900,31100,31100,30900,70
|
|
20250224,113800,4048771950,30900,30900,30900,30900,38
|
|
20250224,113700,4047597750,31100,31100,31100,30900,38
|
|
20250224,113600,4046422950,31100,31000,31100,30900,51
|
|
20250224,113500,4044845050,31100,30900,31100,30900,41
|
|
20250224,113400,4043576950,30950,30950,30950,30950,39
|
|
20250224,113300,4042369900,31100,30950,31100,30900,144
|
|
20250224,113200,4037912600,31100,30950,31100,30950,35
|
|
20250224,113100,4036829200,30950,31000,31050,30950,75
|
|
20250224,113000,4034505900,31000,31000,31000,31000,723
|
|
20250224,112900,4012092900,31000,31100,31100,31000,40
|
|
20250224,112800,4010852800,31000,31000,31000,31000,44
|
|
20250224,112700,4009488800,31000,31100,31200,31000,162
|
|
20250224,112600,4004458600,31100,31100,31100,31100,13
|
|
20250224,112500,4004054300,31100,31100,31200,31000,88
|
|
20250224,112400,4001320800,31050,30950,31050,30950,1338
|
|
20250224,112300,3959780300,31000,30900,31000,30900,67
|
|
20250224,112200,3957708100,30950,30950,31050,30900,63
|
|
20250224,112100,3955758000,31050,30900,31050,30900,135
|
|
20250224,112000,3951574400,30900,31000,31000,30900,265
|
|
20250224,111900,3943369300,31000,31000,31000,31000,5
|
|
20250224,111800,3943214300,30850,30850,30900,30850,105
|
|
20250224,111700,3939974650,30900,31000,31050,30900,1375
|
|
20250224,111600,3897388700,30900,30950,31000,30850,655
|
|
20250224,111500,3877135500,31000,30950,31000,30950,729
|
|
20250224,111400,3854552650,31000,31050,31050,30950,499
|
|
20250224,111300,3839084700,31050,31050,31100,31050,62
|
|
20250224,111200,3837159550,31100,31100,31150,31100,35
|
|
20250224,111100,3836069850,31100,31050,31200,31050,64
|
|
20250224,111000,3834078800,31050,31150,31150,31050,814
|
|
20250224,110900,3808727000,31250,31250,31250,31100,316
|
|
20250224,110800,3798868900,31100,31100,31100,31050,80
|
|
20250224,110700,3796382650,31050,31100,31150,31050,122
|
|
20250224,110600,3792589300,31000,31050,31050,31000,85
|
|
20250224,110500,3789951800,31050,31100,31250,31050,149
|
|
20250224,110400,3785315700,31100,30950,31100,30950,145
|
|
20250224,110300,3780820250,31100,31150,31150,30950,1383
|
|
20250224,110200,3737930500,31150,31150,31150,31150,78
|
|
20250224,110100,3735500800,31150,31200,31250,31150,176
|
|
20250224,110000,3730012450,31200,31250,31350,31200,468
|
|
20250224,105900,3715386750,31300,31300,31350,31300,817
|
|
20250224,105800,3689775000,31350,31350,31350,31200,326
|
|
20250224,105700,3679573550,31300,31300,31400,31300,767
|
|
20250224,105600,3655528450,31300,31400,31550,31200,1661
|
|
20250224,105500,3603591400,31400,31500,31550,31350,580
|
|
20250224,105400,3585335100,31500,31200,31500,31150,3265
|
|
20250224,105300,3482928300,31150,31100,31300,31100,1489
|
|
20250224,105200,3436453200,31100,31050,31100,31050,268
|
|
20250224,105100,3428119350,31050,31050,31100,31000,61
|
|
20250224,105000,3426227050,31000,31000,31100,31000,106
|
|
20250224,104900,3422933900,31000,31000,31100,31000,912
|
|
20250224,104800,3394607100,31000,31000,31050,30900,194
|
|
20250224,104700,3388590950,31000,31000,31000,30950,98
|
|
20250224,104600,3385554950,31000,31100,31100,31000,149
|
|
20250224,104500,3380928300,31050,31100,31100,31050,76
|
|
20250224,104400,3378567000,31100,31000,31100,31000,125
|
|
20250224,104300,3374688600,31050,31000,31100,31000,167
|
|
20250224,104200,3369510050,31100,30950,31100,30950,77
|
|
20250224,104100,3367123400,31100,30900,31100,30900,78
|
|
20250224,104000,3364705800,30850,31100,31100,30800,1695
|
|
20250224,103900,3312001150,31100,30850,31100,30850,859
|
|
20250224,103800,3285376550,30850,30850,30850,30850,238
|
|
20250224,103700,3278034250,30850,30850,30950,30850,126
|
|
20250224,103600,3274147050,30800,30850,30950,30800,93
|
|
20250224,103500,3271278300,30850,30850,30950,30850,24
|
|
20250224,103400,3270537200,30850,30850,30900,30850,102
|
|
20250224,103300,3267390400,30950,30850,30950,30850,44
|
|
20250224,103200,3266032900,30850,31000,31000,30850,113
|
|
20250224,103100,3262541450,30850,30850,31050,30800,201
|
|
20250224,103000,3256327250,30950,30800,30950,30800,73
|
|
20250224,102900,3254076450,30800,31000,31050,30800,3600
|
|
20250224,102800,3142512200,31050,31050,31050,31000,2451
|
|
20250224,102700,3066523850,31100,31150,31150,31100,210
|
|
20250224,102600,3059991350,31150,31100,31150,31100,24
|
|
20250224,102500,3059243850,31100,31050,31200,31050,455
|
|
20250224,102400,3045066700,31050,30650,31300,30650,6007
|
|
20250224,102300,2858610150,30850,30700,30850,30650,291
|
|
20250224,102200,2849681650,30750,30850,31000,30750,1823
|
|
20250224,102100,2793432150,30850,30650,30850,30650,812
|
|
20250224,102000,2768424300,30600,30450,30600,30450,282
|
|
20250224,101900,2759815250,30600,30400,30600,30400,209
|
|
20250224,101800,2753459850,30400,30550,30700,30400,140
|
|
20250224,101700,2749181550,30500,30450,30500,30350,258
|
|
20250224,101600,2741327850,30450,30500,30500,30450,79
|
|
20250224,101500,2738920800,30450,30350,30450,30350,1455
|
|
20250224,101400,2694679750,30350,30350,30400,30350,49
|
|
20250224,101300,2693192400,30350,30300,30400,30300,2351
|
|
20250224,101200,2621840750,30200,30350,30350,30200,249
|
|
20250224,101100,2614291300,30350,30350,30450,30300,555
|
|
20250224,101000,2597425350,30350,30250,30350,30150,1240
|
|
20250224,100900,2559900600,30250,30150,30300,30150,655
|
|
20250224,100800,2540101200,30200,30150,30200,30150,11
|
|
20250224,100700,2539769350,30150,30050,30150,30050,216
|
|
20250224,100600,2533263350,30050,30100,30100,30050,696
|
|
20250224,100500,2512315400,30100,30150,30150,30100,120
|
|
20250224,100400,2508701750,30100,30250,30250,30050,267
|
|
20250224,100300,2500665150,30250,30050,30250,30050,1791
|
|
20250224,100200,2446519650,30050,30100,30100,30050,51
|
|
20250224,100100,2444986100,30050,30000,30050,30000,83
|
|
20250224,100000,2442495750,30000,29950,30150,29950,681
|
|
20250224,095900,2422065050,29950,30150,30150,29950,957
|
|
20250224,095800,2393351200,30000,30050,30100,30000,1359
|
|
20250224,095700,2352513450,30100,30100,30100,30050,335
|
|
20250224,095600,2342430250,30050,30100,30300,30050,482
|
|
20250224,095500,2327902500,30100,30050,30100,30000,631
|
|
20250224,095400,2308930450,30050,30050,30100,30050,59
|
|
20250224,095300,2307157350,30050,30100,30100,30050,230
|
|
20250224,095200,2300237000,30050,30050,30250,30050,165
|
|
20250224,095100,2295275550,30150,30000,30150,30000,1032
|
|
20250224,095000,2264242800,30050,29950,30050,29950,189
|
|
20250224,094900,2258577250,29900,30000,30100,29900,504
|
|
20250224,094800,2243498250,29900,29950,29950,29900,1167
|
|
20250224,094700,2208549100,29900,30050,30100,29900,6784
|
|
20250224,094600,2004998250,30100,30100,30150,30050,1301
|
|
20250224,094500,1965848850,30100,30150,30250,30100,3253
|
|
20250224,094400,1867803850,30150,30150,30350,30150,105
|
|
20250224,094300,1864637300,30300,30150,30300,30100,725
|
|
20250224,094200,1842722200,30300,30150,30300,30100,826
|
|
20250224,094100,1817822350,30150,30200,30300,30150,56
|
|
20250224,094000,1816131250,30400,30200,30400,30200,86
|
|
20250224,093900,1813533650,30200,30200,30250,30150,493
|
|
20250224,093800,1798644950,30200,30300,30450,30200,839
|
|
20250224,093700,1773235950,30300,30300,30350,30300,73
|
|
20250224,093600,1771023400,30300,30300,30450,30200,2700
|
|
20250224,093500,1689194150,30400,30300,30400,30300,998
|
|
20250224,093400,1658937200,30300,30200,30300,30150,482
|
|
20250224,093300,1644370600,30200,30050,30200,30050,1056
|
|
20250224,093200,1612615550,30100,30250,30250,30050,3018
|
|
20250224,093100,1521636350,30250,30400,30450,30200,2732
|
|
20250224,093000,1438759550,30450,30300,30450,30300,358
|
|
20250224,092900,1427892550,30350,30300,30350,30250,1417
|
|
20250224,092800,1384983750,30300,30300,30350,30250,801
|
|
20250224,092700,1360737250,30350,30400,30500,30300,1911
|
|
20250224,092600,1302694900,30500,30550,30600,30400,3354
|
|
20250224,092500,1200419700,30550,30600,30650,30500,4390
|
|
20250224,092400,1066336000,30650,30600,30650,30550,1190
|
|
20250224,092300,1029933400,30650,30800,30800,30650,2248
|
|
20250224,092200,960849000,30800,30850,30850,30800,642
|
|
20250224,092100,941047550,30900,30800,30900,30750,804
|
|
20250224,092000,916266300,30800,30800,30850,30650,4018
|
|
20250224,091900,792773300,30800,30850,30950,30800,1276
|
|
20250224,091800,753434450,30900,30950,30950,30850,426
|
|
20250224,091700,740271550,30900,30850,30900,30850,145
|
|
20250224,091600,735792800,30900,30850,30900,30850,374
|
|
20250224,091500,724249650,30800,30850,30950,30800,669
|
|
20250224,091400,703627150,30900,30950,31050,30900,643
|
|
20250224,091300,683701100,30950,30800,30950,30800,110
|
|
20250224,091200,680309850,30650,30750,30750,30650,268
|
|
20250224,091100,672090850,30700,30950,30950,30650,2155
|
|
20250224,091000,605651050,30950,30750,31000,30700,1253
|
|
20250224,090900,566873750,30750,30650,30800,30550,1088
|
|
20250224,090800,533452100,30600,30600,30600,30450,1405
|
|
20250224,090700,490549850,30600,30700,30850,30550,1476
|
|
20250224,090600,445252000,30700,31050,31050,30700,3093
|
|
20250224,090500,349753400,31050,31400,31400,31050,958
|
|
20250224,090400,319893400,31300,31450,31550,31250,1900
|
|
20250224,090300,260310900,31500,31500,31700,31400,1259
|
|
20250224,090200,220575350,31400,31500,31500,31350,790
|
|
20250224,090100,195755400,31500,31450,31700,31400,698
|
|
20250224,090000,173704500,31400,31200,31650,31050,5549
|