655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,195100,33265794100,36700,36700,36700,36700,0
|
|
20240220,195000,33265794100,36700,36700,36700,36700,0
|
|
20240220,194900,33265794100,36700,36700,36700,36700,0
|
|
20240220,194800,33265794100,36700,36700,36700,36700,0
|
|
20240220,194700,33265794100,36700,36700,36700,36700,0
|
|
20240220,194600,33265794100,36700,36700,36700,36700,0
|
|
20240220,194500,33265794100,36700,36700,36700,36700,0
|
|
20240220,194400,33265794100,36700,36700,36700,36700,0
|
|
20240220,194300,33265794100,36700,36700,36700,36700,0
|
|
20240220,194200,33265794100,36700,36700,36700,36700,0
|
|
20240220,194100,33265794100,36700,36700,36700,36700,0
|
|
20240220,194000,33265794100,36700,36700,36700,36700,0
|
|
20240220,193900,33265794100,36700,36700,36700,36700,0
|
|
20240220,193800,33265794100,36700,36700,36700,36700,0
|
|
20240220,193700,33265794100,36700,36700,36700,36700,0
|
|
20240220,193600,33265794100,36700,36700,36700,36700,0
|
|
20240220,193500,33265794100,36700,36700,36700,36700,0
|
|
20240220,193400,33265794100,36700,36700,36700,36700,0
|
|
20240220,193300,33265794100,36700,36700,36700,36700,0
|
|
20240220,193200,33265794100,36700,36700,36700,36700,0
|
|
20240220,193100,33265794100,36700,36700,36700,36700,0
|
|
20240220,193000,33265794100,36700,36700,36700,36700,0
|
|
20240220,192900,33265794100,36700,36700,36700,36700,0
|
|
20240220,192800,33265794100,36700,36700,36700,36700,0
|
|
20240220,192700,33265794100,36700,36700,36700,36700,0
|
|
20240220,192600,33265794100,36700,36700,36700,36700,0
|
|
20240220,192500,33265794100,36700,36700,36700,36700,0
|
|
20240220,192400,33265794100,36700,36700,36700,36700,0
|
|
20240220,192300,33265794100,36700,36700,36700,36700,0
|
|
20240220,192200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,192100,33265794100,36700,36700,36700,36700,0
|
|
20240220,192000,33265794100,36700,36700,36700,36700,0
|
|
20240220,191900,33265794100,36700,36700,36700,36700,0
|
|
20240220,191800,33265794100,36700,36700,36700,36700,0
|
|
20240220,191700,33265794100,36700,36700,36700,36700,0
|
|
20240220,191600,33265794100,36700,36700,36700,36700,0
|
|
20240220,191500,33265794100,36700,36700,36700,36700,0
|
|
20240220,191400,33265794100,36700,36700,36700,36700,0
|
|
20240220,191300,33265794100,36700,36700,36700,36700,0
|
|
20240220,191200,33265794100,36700,36700,36700,36700,0
|
|
20240220,191100,33265794100,36700,36700,36700,36700,0
|
|
20240220,191000,33265794100,36700,36700,36700,36700,0
|
|
20240220,190900,33265794100,36700,36700,36700,36700,0
|
|
20240220,190800,33265794100,36700,36700,36700,36700,0
|
|
20240220,190700,33265794100,36700,36700,36700,36700,0
|
|
20240220,190600,33265794100,36700,36700,36700,36700,0
|
|
20240220,190500,33265794100,36700,36700,36700,36700,0
|
|
20240220,190400,33265794100,36700,36700,36700,36700,0
|
|
20240220,190300,33265794100,36700,36700,36700,36700,0
|
|
20240220,190200,33265794100,36700,36700,36700,36700,0
|
|
20240220,190100,33265794100,36700,36700,36700,36700,0
|
|
20240220,190000,33265794100,36700,36700,36700,36700,0
|
|
20240220,185900,33265794100,36700,36700,36700,36700,0
|
|
20240220,185800,33265794100,36700,36700,36700,36700,0
|
|
20240220,185700,33265794100,36700,36700,36700,36700,0
|
|
20240220,185600,33265794100,36700,36700,36700,36700,0
|
|
20240220,185500,33265794100,36700,36700,36700,36700,0
|
|
20240220,185400,33265794100,36700,36700,36700,36700,0
|
|
20240220,185300,33265794100,36700,36700,36700,36700,0
|
|
20240220,185200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,185100,33265794100,36700,36700,36700,36700,0
|
|
20240220,185000,33265794100,36700,36700,36700,36700,0
|
|
20240220,184900,33265794100,36700,36700,36700,36700,0
|
|
20240220,184800,33265794100,36700,36700,36700,36700,0
|
|
20240220,184700,33265794100,36700,36700,36700,36700,0
|
|
20240220,184600,33265794100,36700,36700,36700,36700,0
|
|
20240220,184500,33265794100,36700,36700,36700,36700,0
|
|
20240220,184400,33265794100,36700,36700,36700,36700,0
|
|
20240220,184300,33265794100,36700,36700,36700,36700,0
|
|
20240220,184200,33265794100,36700,36700,36700,36700,0
|
|
20240220,184100,33265794100,36700,36700,36700,36700,0
|
|
20240220,184000,33265794100,36700,36700,36700,36700,0
|
|
20240220,183900,33265794100,36700,36700,36700,36700,0
|
|
20240220,183800,33265794100,36700,36700,36700,36700,0
|
|
20240220,183700,33265794100,36700,36700,36700,36700,0
|
|
20240220,183600,33265794100,36700,36700,36700,36700,0
|
|
20240220,183500,33265794100,36700,36700,36700,36700,0
|
|
20240220,183400,33265794100,36700,36700,36700,36700,0
|
|
20240220,183300,33265794100,36700,36700,36700,36700,0
|
|
20240220,183200,33265794100,36700,36700,36700,36700,0
|
|
20240220,183100,33265794100,36700,36700,36700,36700,0
|
|
20240220,183000,33265794100,36700,36700,36700,36700,0
|
|
20240220,182900,33265794100,36700,36700,36700,36700,0
|
|
20240220,182800,33265794100,36700,36700,36700,36700,0
|
|
20240220,182700,33265794100,36700,36700,36700,36700,0
|
|
20240220,182600,33265794100,36700,36700,36700,36700,0
|
|
20240220,182500,33265794100,36700,36700,36700,36700,0
|
|
20240220,182400,33265794100,36700,36700,36700,36700,0
|
|
20240220,182300,33265794100,36700,36700,36700,36700,0
|
|
20240220,182200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,182100,33265794100,36700,36700,36700,36700,0
|
|
20240220,182000,33265794100,36700,36700,36700,36700,0
|
|
20240220,181900,33265794100,36700,36700,36700,36700,0
|
|
20240220,181800,33265794100,36700,36700,36700,36700,0
|
|
20240220,181700,33265794100,36700,36700,36700,36700,0
|
|
20240220,181600,33265794100,36700,36700,36700,36700,0
|
|
20240220,181500,33265794100,36700,36700,36700,36700,0
|
|
20240220,181400,33265794100,36700,36700,36700,36700,0
|
|
20240220,181300,33265794100,36700,36700,36700,36700,0
|
|
20240220,181200,33265794100,36700,36700,36700,36700,0
|
|
20240220,181100,33265794100,36700,36700,36700,36700,0
|
|
20240220,181000,33265794100,36700,36700,36700,36700,0
|
|
20240220,180900,33265794100,36700,36700,36700,36700,0
|
|
20240220,180800,33265794100,36700,36700,36700,36700,0
|
|
20240220,180700,33265794100,36700,36700,36700,36700,0
|
|
20240220,180600,33265794100,36700,36700,36700,36700,0
|
|
20240220,180500,33265794100,36700,36700,36700,36700,0
|
|
20240220,180400,33265794100,36700,36700,36700,36700,0
|
|
20240220,180300,33265794100,36700,36700,36700,36700,0
|
|
20240220,180200,33265794100,36700,36700,36700,36700,0
|
|
20240220,180100,33265794100,36700,36700,36700,36700,0
|
|
20240220,180000,33265794100,36700,36700,36700,36700,0
|
|
20240220,175900,33265794100,36700,36700,36700,36700,0
|
|
20240220,175800,33265794100,36700,36700,36700,36700,0
|
|
20240220,175700,33265794100,36700,36700,36700,36700,0
|
|
20240220,175600,33265794100,36700,36700,36700,36700,0
|
|
20240220,175500,33265794100,36700,36700,36700,36700,0
|
|
20240220,175400,33265794100,36700,36700,36700,36700,0
|
|
20240220,175300,33265794100,36700,36700,36700,36700,0
|
|
20240220,175200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,175100,33265794100,36700,36700,36700,36700,0
|
|
20240220,175000,33265794100,36700,36700,36700,36700,0
|
|
20240220,174900,33265794100,36700,36700,36700,36700,0
|
|
20240220,174800,33265794100,36700,36700,36700,36700,0
|
|
20240220,174700,33265794100,36700,36700,36700,36700,0
|
|
20240220,174600,33265794100,36700,36700,36700,36700,0
|
|
20240220,174500,33265794100,36700,36700,36700,36700,0
|
|
20240220,174400,33265794100,36700,36700,36700,36700,0
|
|
20240220,174300,33265794100,36700,36700,36700,36700,0
|
|
20240220,174200,33265794100,36700,36700,36700,36700,0
|
|
20240220,174100,33265794100,36700,36700,36700,36700,0
|
|
20240220,174000,33265794100,36700,36700,36700,36700,0
|
|
20240220,173900,33265794100,36700,36700,36700,36700,0
|
|
20240220,173800,33265794100,36700,36700,36700,36700,0
|
|
20240220,173700,33265794100,36700,36700,36700,36700,0
|
|
20240220,173600,33265794100,36700,36700,36700,36700,0
|
|
20240220,173500,33265794100,36700,36700,36700,36700,0
|
|
20240220,173400,33265794100,36700,36700,36700,36700,0
|
|
20240220,173300,33265794100,36700,36700,36700,36700,0
|
|
20240220,173200,33265794100,36700,36700,36700,36700,0
|
|
20240220,173100,33265794100,36700,36700,36700,36700,0
|
|
20240220,173000,33265794100,36700,36700,36700,36700,0
|
|
20240220,172900,33265794100,36700,36700,36700,36700,0
|
|
20240220,172800,33265794100,36700,36700,36700,36700,0
|
|
20240220,172700,33265794100,36700,36700,36700,36700,0
|
|
20240220,172600,33265794100,36700,36700,36700,36700,0
|
|
20240220,172500,33265794100,36700,36700,36700,36700,0
|
|
20240220,172400,33265794100,36700,36700,36700,36700,0
|
|
20240220,172300,33265794100,36700,36700,36700,36700,0
|
|
20240220,172200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,172100,33265794100,36700,36700,36700,36700,0
|
|
20240220,172000,33265794100,36700,36700,36700,36700,0
|
|
20240220,171900,33265794100,36700,36700,36700,36700,0
|
|
20240220,171800,33265794100,36700,36700,36700,36700,0
|
|
20240220,171700,33265794100,36700,36700,36700,36700,0
|
|
20240220,171600,33265794100,36700,36700,36700,36700,0
|
|
20240220,171500,33265794100,36700,36700,36700,36700,0
|
|
20240220,171400,33265794100,36700,36700,36700,36700,0
|
|
20240220,171300,33265794100,36700,36700,36700,36700,0
|
|
20240220,171200,33265794100,36700,36700,36700,36700,0
|
|
20240220,171100,33265794100,36700,36700,36700,36700,0
|
|
20240220,171000,33265794100,36700,36700,36700,36700,0
|
|
20240220,170900,33265794100,36700,36700,36700,36700,0
|
|
20240220,170800,33265794100,36700,36700,36700,36700,0
|
|
20240220,170700,33265794100,36700,36700,36700,36700,0
|
|
20240220,170600,33265794100,36700,36700,36700,36700,0
|
|
20240220,170500,33265794100,36700,36700,36700,36700,0
|
|
20240220,170400,33265794100,36700,36700,36700,36700,0
|
|
20240220,170300,33265794100,36700,36700,36700,36700,0
|
|
20240220,170200,33265794100,36700,36700,36700,36700,0
|
|
20240220,170100,33265794100,36700,36700,36700,36700,0
|
|
20240220,170000,33265794100,36700,36700,36700,36700,0
|
|
20240220,165900,33265794100,36700,36700,36700,36700,0
|
|
20240220,165800,33265794100,36700,36700,36700,36700,0
|
|
20240220,165700,33265794100,36700,36700,36700,36700,0
|
|
20240220,165600,33265794100,36700,36700,36700,36700,0
|
|
20240220,165500,33265794100,36700,36700,36700,36700,0
|
|
20240220,165400,33265794100,36700,36700,36700,36700,0
|
|
20240220,165300,33265794100,36700,36700,36700,36700,0
|
|
20240220,165200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,165100,33265794100,36700,36700,36700,36700,0
|
|
20240220,165000,33265794100,36700,36700,36700,36700,0
|
|
20240220,164900,33265794100,36700,36700,36700,36700,0
|
|
20240220,164800,33265794100,36700,36700,36700,36700,0
|
|
20240220,164700,33265794100,36700,36700,36700,36700,0
|
|
20240220,164600,33265794100,36700,36700,36700,36700,0
|
|
20240220,164500,33265794100,36700,36700,36700,36700,0
|
|
20240220,164400,33265794100,36700,36700,36700,36700,0
|
|
20240220,164300,33265794100,36700,36700,36700,36700,0
|
|
20240220,164200,33265794100,36700,36700,36700,36700,0
|
|
20240220,164100,33265794100,36700,36700,36700,36700,0
|
|
20240220,164000,33265794100,36700,36700,36700,36700,0
|
|
20240220,163900,33265794100,36700,36700,36700,36700,0
|
|
20240220,163800,33265794100,36700,36700,36700,36700,0
|
|
20240220,163700,33265794100,36700,36700,36700,36700,0
|
|
20240220,163600,33265794100,36700,36700,36700,36700,0
|
|
20240220,163500,33265794100,36700,36700,36700,36700,0
|
|
20240220,163400,33265794100,36700,36700,36700,36700,0
|
|
20240220,163300,33265794100,36700,36700,36700,36700,0
|
|
20240220,163200,33265794100,36700,36700,36700,36700,0
|
|
20240220,163100,33265794100,36700,36700,36700,36700,0
|
|
20240220,163000,33265794100,36700,36700,36700,36700,0
|
|
20240220,162900,33265794100,36700,36700,36700,36700,0
|
|
20240220,162800,33265794100,36700,36700,36700,36700,0
|
|
20240220,162700,33265794100,36700,36700,36700,36700,0
|
|
20240220,162600,33265794100,36700,36700,36700,36700,0
|
|
20240220,162500,33265794100,36700,36700,36700,36700,0
|
|
20240220,162400,33265794100,36700,36700,36700,36700,0
|
|
20240220,162300,33265794100,36700,36700,36700,36700,0
|
|
20240220,162200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,162100,33265794100,36700,36700,36700,36700,0
|
|
20240220,162000,33265794100,36700,36700,36700,36700,0
|
|
20240220,161900,33265794100,36700,36700,36700,36700,0
|
|
20240220,161800,33265794100,36700,36700,36700,36700,0
|
|
20240220,161700,33265794100,36700,36700,36700,36700,0
|
|
20240220,161600,33265794100,36700,36700,36700,36700,0
|
|
20240220,161500,33265794100,36700,36700,36700,36700,0
|
|
20240220,161400,33265794100,36700,36700,36700,36700,0
|
|
20240220,161300,33265794100,36700,36700,36700,36700,0
|
|
20240220,161200,33265794100,36700,36700,36700,36700,0
|
|
20240220,161100,33265794100,36700,36700,36700,36700,0
|
|
20240220,161000,33265794100,36700,36700,36700,36700,0
|
|
20240220,160900,33265794100,36700,36700,36700,36700,0
|
|
20240220,160800,33265794100,36700,36700,36700,36700,0
|
|
20240220,160700,33265794100,36700,36700,36700,36700,0
|
|
20240220,160600,33265794100,36700,36700,36700,36700,0
|
|
20240220,160500,33265794100,36700,36700,36700,36700,0
|
|
20240220,160400,33265794100,36700,36700,36700,36700,0
|
|
20240220,160300,33265794100,36700,36700,36700,36700,0
|
|
20240220,160200,33265794100,36700,36700,36700,36700,0
|
|
20240220,160100,33265794100,36700,36700,36700,36700,0
|
|
20240220,160000,33265794100,36700,36700,36700,36700,0
|
|
20240220,155900,33265794100,36700,36700,36700,36700,0
|
|
20240220,155800,33265794100,36700,36700,36700,36700,0
|
|
20240220,155700,33265794100,36700,36700,36700,36700,0
|
|
20240220,155600,33265794100,36700,36700,36700,36700,0
|
|
20240220,155500,33265794100,36700,36700,36700,36700,0
|
|
20240220,155400,33265794100,36700,36700,36700,36700,0
|
|
20240220,155300,33265794100,36700,36700,36700,36700,0
|
|
20240220,155200,33265794100,36700,36700,36700,36700,9604
|
|
20240220,155100,33265794100,36700,36700,36700,36700,0
|
|
20240220,155000,33265794100,36700,36700,36700,36700,0
|
|
20240220,154900,33265794100,36700,36700,36700,36700,0
|
|
20240220,154800,33265794100,36700,36700,36700,36700,0
|
|
20240220,154700,33265794100,36700,36700,36700,36700,0
|
|
20240220,154600,33265794100,36700,36700,36700,36700,0
|
|
20240220,154500,33265794100,36700,36700,36700,36700,0
|
|
20240220,154400,33265794100,36700,36700,36700,36700,0
|
|
20240220,154300,33265794100,36700,36700,36700,36700,0
|
|
20240220,154200,33265794100,36700,36700,36700,36700,0
|
|
20240220,154100,33265794100,36700,36700,36700,36700,0
|
|
20240220,154000,33265794100,36700,36700,36700,36700,0
|
|
20240220,153900,33265794100,36700,36700,36700,36700,0
|
|
20240220,153800,33265794100,36700,36700,36700,36700,0
|
|
20240220,153700,33265794100,36700,36700,36700,36700,0
|
|
20240220,153600,33265794100,36700,36700,36700,36700,0
|
|
20240220,153500,33265794100,36700,36700,36700,36700,0
|
|
20240220,153400,33265794100,36700,36700,36700,36700,0
|
|
20240220,153300,33265794100,36700,36700,36700,36700,0
|
|
20240220,153200,33265794100,36700,36700,36700,36700,0
|
|
20240220,153100,33265794100,36700,36700,36700,36700,0
|
|
20240220,153000,33265794100,36700,36700,36700,36700,9604
|
|
20240220,152900,32913327300,36900,36900,36900,36900,0
|
|
20240220,152800,32913327300,36900,36900,36900,36900,0
|
|
20240220,152700,32913327300,36900,36900,36900,36900,0
|
|
20240220,152600,32913327300,36900,36900,36900,36900,0
|
|
20240220,152500,32913327300,36900,36900,36900,36900,0
|
|
20240220,152400,32913327300,36900,36900,36900,36900,0
|
|
20240220,152300,32913327300,36900,36900,36900,36900,0
|
|
20240220,152200,32913327300,36900,36900,36900,36900,0
|
|
20240220,152100,32913327300,36900,36900,36900,36900,0
|
|
20240220,152000,32913327300,36900,36900,36900,36900,0
|
|
20240220,151900,32913327300,36900,36700,36900,36700,1643
|
|
20240220,151800,32852852350,36700,36750,36800,36700,1182
|
|
20240220,151700,32809414550,36800,36750,36800,36750,312
|
|
20240220,151600,32797947050,36750,36750,36800,36750,526
|
|
20240220,151500,32778614600,36750,36750,36800,36750,1264
|
|
20240220,151400,32732137000,36750,36750,36800,36750,547
|
|
20240220,151300,32712032200,36750,36750,36850,36750,865
|
|
20240220,151200,32680235500,36750,36700,36850,36650,6640
|
|
20240220,151100,32436099150,36650,36650,36700,36600,1542
|
|
20240220,151000,32379568000,36650,36600,36700,36600,1018
|
|
20240220,150900,32342268950,36650,36600,36650,36600,401
|
|
20240220,150800,32327587300,36650,36600,36650,36600,515
|
|
20240220,150700,32308736250,36600,36600,36700,36600,725
|
|
20240220,150600,32282178000,36650,36550,36650,36500,1096
|
|
20240220,150500,32242083150,36550,36550,36650,36550,1093
|
|
20240220,150400,32202083300,36550,36600,36600,36550,514
|
|
20240220,150300,32183296100,36550,36550,36600,36550,980
|
|
20240220,150200,32147454250,36550,36550,36550,36550,322
|
|
20240220,150100,32135685150,36550,36550,36550,36550,696
|
|
20240220,150000,32110246350,36550,36550,36600,36550,1558
|
|
20240220,145900,32053301400,36550,36550,36600,36550,671
|
|
20240220,145800,32028775650,36550,36550,36600,36550,774
|
|
20240220,145700,32000468100,36550,36550,36600,36500,1225
|
|
20240220,145600,31955709150,36550,36650,36650,36550,906
|
|
20240220,145500,31922520250,36650,36600,36650,36600,852
|
|
20240220,145400,31891314850,36650,36550,36650,36550,672
|
|
20240220,145300,31866710150,36550,36600,36650,36550,487
|
|
20240220,145200,31848907500,36600,36700,36700,36600,643
|
|
20240220,145100,31825340350,36650,36600,36700,36600,768
|
|
20240220,145000,31797192600,36600,36600,36650,36550,920
|
|
20240220,144900,31763506600,36600,36450,36600,36450,1046
|
|
20240220,144800,31725305400,36450,36500,36550,36400,1755
|
|
20240220,144700,31661320100,36500,36450,36500,36450,709
|
|
20240220,144600,31635445500,36500,36450,36550,36450,649
|
|
20240220,144500,31611779350,36450,36500,36500,36450,618
|
|
20240220,144400,31589240400,36500,36500,36600,36500,816
|
|
20240220,144300,31559450250,36500,36550,36600,36500,557
|
|
20240220,144200,31539093000,36550,36600,36600,36500,1995
|
|
20240220,144100,31466176550,36600,36600,36700,36600,609
|
|
20240220,144000,31443873700,36600,36650,36650,36600,550
|
|
20240220,143900,31423731650,36650,36650,36700,36650,466
|
|
20240220,143800,31406646800,36650,36750,36750,36600,1536
|
|
20240220,143700,31350288500,36750,36750,36750,36750,607
|
|
20240220,143600,31327981250,36750,36800,36850,36700,1223
|
|
20240220,143500,31283013450,36800,36800,36850,36800,155
|
|
20240220,143400,31277304450,36800,36800,36850,36800,104
|
|
20240220,143300,31273476600,36800,36800,36800,36800,50
|
|
20240220,143200,31271636600,36800,36850,36900,36800,421
|
|
20240220,143100,31256125150,36850,36850,36850,36850,350
|
|
20240220,143000,31243227650,36850,36900,36900,36850,241
|
|
20240220,142900,31234342550,36900,36850,36900,36850,333
|
|
20240220,142800,31222067400,36850,36850,36900,36850,259
|
|
20240220,142700,31212520200,36850,36850,36900,36850,468
|
|
20240220,142600,31195269950,36850,36850,36900,36850,326
|
|
20240220,142500,31183253750,36850,36900,36900,36800,2727
|
|
20240220,142400,31082797850,36900,36850,36900,36850,201
|
|
20240220,142300,31075381150,36850,36900,36900,36850,221
|
|
20240220,142200,31067231750,36900,36900,36950,36850,472
|
|
20240220,142100,31049810050,36900,36850,36900,36850,264
|
|
20240220,142000,31040068600,36850,36900,36900,36850,406
|
|
20240220,141900,31025090550,36850,36850,36900,36850,466
|
|
20240220,141800,31007899700,36900,36900,36900,36850,1345
|
|
20240220,141700,30958305950,36900,36850,36900,36850,130
|
|
20240220,141600,30953512400,36850,36800,36850,36800,941
|
|
20240220,141500,30918842850,36800,36800,36850,36800,433
|
|
20240220,141400,30902898400,36800,36850,36850,36800,177
|
|
20240220,141300,30896378450,36850,36800,36850,36800,173
|
|
20240220,141200,30890007700,36800,36850,36850,36800,95
|
|
20240220,141100,30886511100,36800,36850,36850,36750,537
|
|
20240220,141000,30866747750,36800,36800,36900,36750,3548
|
|
20240220,140900,30736169800,36800,36900,36900,36800,373
|
|
20240220,140800,30722419150,36850,36850,36900,36850,593
|
|
20240220,140700,30700545400,36850,36850,36850,36800,208
|
|
20240220,140600,30692884000,36750,36850,36850,36750,6409
|
|
20240220,140500,30457026350,36850,36850,36850,36800,555
|
|
20240220,140400,30436584000,36850,36850,36950,36850,872
|
|
20240220,140300,30404419000,36800,36850,36850,36800,784
|
|
20240220,140200,30375531400,36850,36900,36900,36850,351
|
|
20240220,140100,30362593700,36900,36900,36950,36850,425
|
|
20240220,140000,30346908650,36900,36850,36900,36850,355
|
|
20240220,135900,30333809750,36850,36850,36900,36850,164
|
|
20240220,135800,30327759100,36850,36800,36900,36800,262
|
|
20240220,135700,30318104950,36800,36750,36850,36750,808
|
|
20240220,135600,30288370750,36750,36800,36800,36700,702
|
|
20240220,135500,30262573200,36800,36850,36850,36800,1088
|
|
20240220,135400,30222529750,36800,36850,36850,36800,939
|
|
20240220,135300,30187972500,36850,36850,36850,36800,263
|
|
20240220,135200,30178281100,36850,36850,36900,36850,495
|
|
20240220,135100,30160036850,36850,36850,36900,36850,541
|
|
20240220,135000,30140090750,36850,36900,36900,36850,376
|
|
20240220,134900,30126217150,36950,36950,37000,36950,3999
|
|
20240220,134800,29978452600,37000,37000,37000,36950,807
|
|
20240220,134700,29948621350,37000,36950,37000,36950,237
|
|
20240220,134600,29939856300,37000,37050,37050,37000,875
|
|
20240220,134500,29907477050,37000,37050,37050,37000,221
|
|
20240220,134400,29899294600,37000,37000,37050,36950,527
|
|
20240220,134300,29879794750,36950,36950,37000,36950,188
|
|
20240220,134200,29872843750,37000,36950,37000,36950,425
|
|
20240220,134100,29857134750,36950,37000,37000,36950,428
|
|
20240220,134000,29841317700,36950,36950,37000,36950,892
|
|
20240220,133900,29808352300,36950,37000,37050,36950,922
|
|
20240220,133800,29774239200,37000,37050,37050,37000,339
|
|
20240220,133700,29761688900,37050,37000,37050,37000,539
|
|
20240220,133600,29741737100,37000,37000,37050,36950,698
|
|
20240220,133500,29715907200,37000,36900,37000,36900,1001
|
|
20240220,133400,29678921000,36900,36900,36950,36900,502
|
|
20240220,133300,29660394400,36900,36950,36950,36900,649
|
|
20240220,133200,29636421200,36900,36900,36900,36850,416
|
|
20240220,133100,29621073700,36900,36900,36900,36900,296
|
|
20240220,133000,29610151300,36900,36850,36950,36850,1907
|
|
20240220,132900,29539773150,36850,36850,36900,36800,454
|
|
20240220,132800,29523050150,36850,36900,36900,36800,904
|
|
20240220,132700,29489765850,36900,36850,36900,36750,520
|
|
20240220,132600,29470633500,36800,36950,36950,36800,1398
|
|
20240220,132500,29419053750,36900,37000,37050,36900,3703
|
|
20240220,132400,29282056900,37000,36850,37100,36850,4721
|
|
20240220,132300,29107366650,36850,36850,37000,36800,5356
|
|
20240220,132200,28909619600,36850,36750,36850,36700,1400
|
|
20240220,132100,28858130100,36750,36750,36800,36750,3125
|
|
20240220,132000,28743286100,36750,36800,36850,36750,3137
|
|
20240220,131900,28627987500,36800,36650,37000,36650,16423
|
|
20240220,131800,28023478350,36650,36750,36750,36650,488
|
|
20240220,131700,28005560750,36700,36750,36750,36700,241
|
|
20240220,131600,27996710800,36750,36650,36750,36650,1501
|
|
20240220,131500,27941620600,36650,36700,36700,36650,135
|
|
20240220,131400,27936666200,36700,36700,36700,36700,637
|
|
20240220,131300,27913288300,36700,36700,36750,36700,111
|
|
20240220,131200,27909211150,36700,36700,36750,36700,104
|
|
20240220,131100,27905391100,36700,36750,36750,36700,788
|
|
20240220,131000,27876444700,36750,36550,36750,36550,2004
|
|
20240220,130900,27803027550,36600,36600,36600,36600,123
|
|
20240220,130800,27798525750,36550,36550,36600,36550,213
|
|
20240220,130700,27790737400,36600,36550,36600,36550,162
|
|
20240220,130600,27784811350,36550,36600,36600,36550,56
|
|
20240220,130500,27782761950,36600,36550,36600,36500,266
|
|
20240220,130400,27773030600,36500,36500,36550,36450,419
|
|
20240220,130300,27757731400,36500,36550,36550,36400,5463
|
|
20240220,130200,27558444450,36500,36550,36550,36500,12
|
|
20240220,130100,27558005950,36550,36500,36550,36500,112
|
|
20240220,130000,27553917600,36550,36550,36650,36550,2879
|
|
20240220,125900,27448587450,36550,36600,36600,36550,268
|
|
20240220,125800,27438779500,36550,36550,36550,36550,157
|
|
20240220,125700,27433041150,36550,36550,36550,36500,491
|
|
20240220,125600,27415098600,36500,36500,36550,36500,637
|
|
20240220,125500,27391847850,36550,36550,36550,36550,101
|
|
20240220,125400,27388156300,36550,36550,36550,36550,306
|
|
20240220,125300,27376972000,36550,36600,36600,36550,144
|
|
20240220,125200,27371702050,36600,36550,36650,36550,1803
|
|
20240220,125100,27305758600,36600,36600,36600,36550,133
|
|
20240220,125000,27300894400,36600,36550,36600,36550,94
|
|
20240220,124900,27297455500,36550,36650,36650,36550,752
|
|
20240220,124800,27269930100,36650,36650,36650,36600,1055
|
|
20240220,124700,27231265750,36650,36700,36700,36650,454
|
|
20240220,124600,27214606650,36700,36700,36700,36700,364
|
|
20240220,124500,27201247850,36700,36700,36750,36700,2157
|
|
20240220,124400,27122085900,36700,36700,36750,36700,538
|
|
20240220,124300,27102341150,36700,36700,36750,36700,785
|
|
20240220,124200,27073531550,36700,36700,36750,36700,128
|
|
20240220,124100,27068833450,36700,36700,36700,36700,14
|
|
20240220,124000,27068319650,36750,36700,36750,36700,1096
|
|
20240220,123900,27028046450,36750,36700,36750,36700,375
|
|
20240220,123800,27014279050,36700,36700,36700,36700,1
|
|
20240220,123700,27014242350,36700,36750,36750,36700,1580
|
|
20240220,123600,26956210650,36750,36700,36750,36700,347
|
|
20240220,123500,26943475600,36700,36700,36700,36650,32
|
|
20240220,123400,26942301500,36700,36750,36750,36650,376
|
|
20240220,123300,26928514500,36750,36750,36750,36700,1451
|
|
20240220,123200,26875213050,36750,36800,36800,36750,363
|
|
20240220,123100,26861869100,36800,36750,36800,36750,86
|
|
20240220,123000,26858705700,36700,36700,36700,36700,28
|
|
20240220,122900,26857678100,36750,36800,36800,36750,105
|
|
20240220,122800,26853817500,36800,36750,36800,36750,74
|
|
20240220,122700,26851097950,36700,36700,36750,36700,35
|
|
20240220,122600,26849813350,36700,36800,36800,36700,171
|
|
20240220,122500,26843526950,36800,36850,36900,36800,1040
|
|
20240220,122400,26805209050,37000,36800,37050,36750,3973
|
|
20240220,122300,26658418050,36800,36600,36800,36600,3171
|
|
20240220,122200,26541938750,36600,36600,36600,36600,198
|
|
20240220,122100,26534691950,36600,36600,36650,36600,193
|
|
20240220,122000,26527628100,36550,36600,36600,36550,995
|
|
20240220,121900,26491257800,36550,36600,36600,36550,281
|
|
20240220,121800,26480973500,36600,36550,36600,36550,439
|
|
20240220,121700,26464907600,36550,36650,36650,36550,651
|
|
20240220,121600,26441079500,36650,36600,36650,36600,48
|
|
20240220,121500,26439321100,36600,36600,36600,36600,217
|
|
20240220,121400,26431378900,36600,36650,36650,36600,407
|
|
20240220,121300,26416467850,36650,36600,36650,36600,330
|
|
20240220,121200,26404388100,36650,36650,36700,36650,400
|
|
20240220,121100,26389727700,36650,36700,36800,36600,3396
|
|
20240220,121000,26265227800,36700,36700,36750,36700,520
|
|
20240220,120900,26246141850,36750,36750,36750,36750,97
|
|
20240220,120800,26242577100,36700,36700,36700,36700,78
|
|
20240220,120700,26239714500,36700,36700,36750,36700,54
|
|
20240220,120600,26237730400,36750,36650,36750,36650,214
|
|
20240220,120500,26229877650,36700,36750,36750,36700,1022
|
|
20240220,120400,26192357600,36800,36850,36850,36800,389
|
|
20240220,120300,26178023200,36850,36800,36950,36800,273
|
|
20240220,120200,26167949250,36750,36800,36800,36750,362
|
|
20240220,120100,26154631700,36800,36800,36800,36750,88
|
|
20240220,120000,26151393600,36800,36800,36800,36750,91
|
|
20240220,115900,26148047450,36750,36900,36900,36750,1472
|
|
20240220,115800,26093807300,36950,36950,37000,36950,340
|
|
20240220,115700,26081241850,36950,37000,37000,36950,178
|
|
20240220,115600,26074659400,37000,37000,37000,36900,162
|
|
20240220,115500,26068672550,36950,36900,36950,36900,142
|
|
20240220,115400,26063426650,36950,36900,36950,36900,133
|
|
20240220,115300,26058512650,36900,37000,37000,36900,368
|
|
20240220,115200,26044914500,36950,36950,37000,36950,244
|
|
20240220,115100,26035897150,37000,36950,37000,36950,173
|
|
20240220,115000,26029497350,36950,36950,37000,36900,162
|
|
20240220,114900,26023509850,36900,36750,36950,36750,661
|
|
20240220,114800,25999143450,36800,36700,36800,36700,343
|
|
20240220,114700,25986534000,36800,36800,36800,36600,5969
|
|
20240220,114600,25767869250,36850,36850,36850,36800,278
|
|
20240220,114500,25757633750,36850,36900,36900,36850,626
|
|
20240220,114400,25734557050,36900,36900,36900,36850,110
|
|
20240220,114300,25730499700,36900,36950,36950,36900,1034
|
|
20240220,114200,25692340450,36950,37000,37000,36950,413
|
|
20240220,114100,25677075250,37000,37000,37050,36950,684
|
|
20240220,114000,25651791550,37000,36950,37000,36950,94
|
|
20240220,113900,25648313750,37000,37000,37000,36900,103
|
|
20240220,113800,25644508450,37000,37000,37050,37000,276
|
|
20240220,113700,25634294500,37000,36900,37000,36900,642
|
|
20240220,113600,25610561150,36900,36900,36900,36850,1045
|
|
20240220,113500,25572022250,36900,36900,37000,36900,2851
|
|
20240220,113400,25466805700,36950,36900,36950,36900,145
|
|
20240220,113300,25461450150,36950,37000,37000,36900,753
|
|
20240220,113200,25433619000,37000,36900,37000,36900,454
|
|
20240220,113100,25416848650,36900,36900,36950,36850,1003
|
|
20240220,113000,25379839050,36900,36850,36950,36850,598
|
|
20240220,112900,25357768100,36900,36700,36900,36700,1096
|
|
20240220,112800,25317432550,36700,36700,36800,36700,1229
|
|
20240220,112700,25272288300,36750,36700,36750,36700,395
|
|
20240220,112600,25257787200,36700,36750,36800,36700,1171
|
|
20240220,112500,25214790350,36750,36750,36750,36700,708
|
|
20240220,112400,25188785600,36800,36750,36800,36700,278
|
|
20240220,112300,25178572850,36700,36650,36700,36600,1106
|
|
20240220,112200,25138020300,36650,36800,36800,36650,1047
|
|
20240220,112100,25099608300,36750,36650,36800,36650,1622
|
|
20240220,112000,25040070300,36650,36650,36700,36550,3861
|
|
20240220,111900,24898674650,36650,36850,36900,36650,1464
|
|
20240220,111800,24844830900,36900,36900,36950,36850,1629
|
|
20240220,111700,24784654750,36850,36900,36950,36750,4397
|
|
20240220,111600,24622791000,36850,36950,37000,36850,1533
|
|
20240220,111500,24566162300,36950,37000,37050,36950,946
|
|
20240220,111400,24531171250,37000,37000,37100,36900,4141
|
|
20240220,111300,24377982200,37000,37100,37200,37000,4011
|
|
20240220,111200,24229446250,37200,37200,37250,37050,7194
|
|
20240220,111100,23962633350,37250,37350,37350,37200,1058
|
|
20240220,111000,23923194850,37350,37350,37400,37200,1009
|
|
20240220,110900,23885579650,37350,37350,37400,37300,541
|
|
20240220,110800,23865377400,37400,37400,37400,37350,173
|
|
20240220,110700,23858910250,37400,37350,37400,37300,1354
|
|
20240220,110600,23808363250,37400,37350,37400,37350,338
|
|
20240220,110500,23795727050,37350,37300,37400,37300,1332
|
|
20240220,110400,23745982000,37350,37300,37350,37150,4593
|
|
20240220,110300,23574877650,37250,37300,37350,37250,1547
|
|
20240220,110200,23517166700,37300,37500,37500,37300,1910
|
|
20240220,110100,23445784350,37550,37700,37700,37500,2211
|
|
20240220,110000,23362608150,37650,37700,37700,37650,1057
|
|
20240220,105900,23322796400,37700,37600,37700,37600,3348
|
|
20240220,105800,23196662450,37650,37500,37650,37450,5322
|
|
20240220,105700,22996671350,37500,37400,37550,37400,2413
|
|
20240220,105600,22906207450,37450,37650,37650,37400,3198
|
|
20240220,105500,22786099950,37650,37550,37650,37550,968
|
|
20240220,105400,22749699500,37600,37500,37600,37500,2349
|
|
20240220,105300,22661464300,37450,37500,37550,37450,1042
|
|
20240220,105200,22622391300,37450,37450,37550,37400,1433
|
|
20240220,105100,22568721800,37450,37500,37500,37350,4899
|
|
20240220,105000,22385499300,37500,37400,37650,37400,6025
|
|
20240220,104900,22159575300,37400,37300,37400,37200,2487
|
|
20240220,104800,22066868800,37300,37250,37350,37250,2445
|
|
20240220,104700,21975685400,37250,37250,37300,37150,2461
|
|
20240220,104600,21884128850,37200,37400,37400,37150,3837
|
|
20240220,104500,21741158400,37400,37600,37600,37400,4308
|
|
20240220,104400,21579861800,37500,37550,37700,37450,7824
|
|
20240220,104300,21286107400,37550,37750,37800,37550,3149
|
|
20240220,104200,21167450150,37800,37800,38000,37650,10177
|
|
20240220,104100,20782600250,37800,38000,38150,37750,30823
|
|
20240220,104000,19612106450,37900,37900,37900,37900,0
|
|
20240220,103900,19612106450,37900,37900,37900,37900,0
|
|
20240220,103800,19612106450,37900,37750,37900,37650,16763
|
|
20240220,103700,18978589850,37750,37400,37800,37400,11675
|
|
20240220,103600,18539913200,37450,37400,37450,37350,5157
|
|
20240220,103500,18346905650,37400,37250,37450,37200,7829
|
|
20240220,103400,18054488650,37250,37100,37300,37100,6644
|
|
20240220,103300,17806996650,37150,37000,37200,37000,1841
|
|
20240220,103200,17738707600,37050,37150,37150,37000,2017
|
|
20240220,103100,17663964350,37150,37100,37250,37100,8707
|
|
20240220,103000,17340250950,37100,37050,37100,37050,1670
|
|
20240220,102900,17278367500,37050,37100,37100,37050,1752
|
|
20240220,102800,17213387100,37100,37100,37150,37100,388
|
|
20240220,102700,17198985750,37150,37050,37200,37050,3130
|
|
20240220,102600,17082750050,37100,37050,37100,37050,1143
|
|
20240220,102500,17040360350,37050,37050,37050,37050,479
|
|
20240220,102400,17022613400,37050,37000,37050,36950,852
|
|
20240220,102300,16991057750,37000,36900,37050,36850,2042
|
|
20240220,102200,16915534250,36900,36850,37000,36850,3406
|
|
20240220,102100,16789722800,36850,36800,36850,36750,1105
|
|
20240220,102000,16749047400,36800,36800,36850,36750,1321
|
|
20240220,101900,16700422800,36750,36750,36800,36750,1931
|
|
20240220,101800,16629457650,36750,36700,36800,36700,683
|
|
20240220,101700,16604373350,36650,36900,36900,36650,3946
|
|
20240220,101600,16459300850,36900,36900,36900,36800,1705
|
|
20240220,101500,16396456500,36900,36950,36950,36850,413
|
|
20240220,101400,16381219700,36850,37000,37000,36850,3049
|
|
20240220,101300,16268575500,36950,36950,37000,36950,746
|
|
20240220,101200,16240992800,37000,36850,37000,36850,3863
|
|
20240220,101100,16098373700,36850,36950,36950,36800,931
|
|
20240220,101000,16064056600,36950,36950,37050,36950,3439
|
|
20240220,100900,15936827050,36950,36700,36950,36650,5042
|
|
20240220,100800,15751223750,36600,36600,36650,36600,284
|
|
20240220,100700,15740815400,36650,36650,36700,36600,440
|
|
20240220,100600,15724688650,36600,36550,36700,36550,1516
|
|
20240220,100500,15669221100,36500,36700,36750,36500,1585
|
|
20240220,100400,15611242150,36700,36650,36750,36650,2254
|
|
20240220,100300,15528531950,36600,36600,36750,36600,1151
|
|
20240220,100200,15486324350,36600,36850,36850,36600,1059
|
|
20240220,100100,15447399300,36850,36650,36850,36600,1580
|
|
20240220,100000,15389375600,36600,36500,36600,36450,1085
|
|
20240220,095900,15349769550,36500,36650,36700,36500,1152
|
|
20240220,095800,15307584200,36650,36450,36700,36450,1814
|
|
20240220,095700,15241229100,36400,36300,36450,36300,1693
|
|
20240220,095600,15179668100,36250,36200,36300,36200,2102
|
|
20240220,095500,15103479750,36200,36350,36350,36100,7449
|
|
20240220,095400,14833667600,36350,36350,36400,36300,1409
|
|
20240220,095300,14782472500,36350,36500,36550,36350,1017
|
|
20240220,095200,14745384900,36500,36550,36600,36500,796
|
|
20240220,095100,14716305850,36550,36500,36600,36500,2404
|
|
20240220,095000,14628416850,36500,36450,36600,36350,6125
|
|
20240220,094900,14405334250,36400,36650,36650,36400,3978
|
|
20240220,094800,14260033500,36600,36650,36750,36600,1662
|
|
20240220,094700,14199116550,36700,36650,36750,36550,3532
|
|
20240220,094600,14069586450,36650,36700,36700,36500,5467
|
|
20240220,094500,13869313050,36700,36800,36850,36700,2243
|
|
20240220,094400,13786823900,36800,36900,37000,36800,8696
|
|
20240220,094300,13465945050,36950,37050,37050,36900,4668
|
|
20240220,094200,13293272000,37050,37200,37300,36950,9232
|
|
20240220,094100,12950886050,37250,37150,37300,37150,12776
|
|
20240220,094000,12475170050,37150,36800,37200,36750,26677
|
|
20240220,093900,11490303700,36750,36700,36800,36600,4245
|
|
20240220,093800,11334485200,36700,36600,36750,36600,6886
|
|
20240220,093700,11081715650,36600,36500,36750,36450,18647
|
|
20240220,093600,10398685100,36500,36550,36600,36350,8792
|
|
20240220,093500,10077844550,36500,36350,36600,36300,14224
|
|
20240220,093400,9559015400,36300,36150,36400,36150,2335
|
|
20240220,093300,9474308850,36200,36200,36300,36150,1756
|
|
20240220,093200,9410753300,36150,36400,36400,36150,3472
|
|
20240220,093100,9284698300,36350,36250,36400,36250,3170
|
|
20240220,093000,9169399350,36300,36250,36300,36150,4137
|
|
20240220,092900,9019639350,36200,36200,36250,36150,4254
|
|
20240220,092800,8865599800,36200,35950,36400,35950,5662
|
|
20240220,092700,8660471900,36050,35900,36050,35900,2234
|
|
20240220,092600,8580154900,35850,36050,36050,35800,1948
|
|
20240220,092500,8510205100,36050,36000,36050,36000,1151
|
|
20240220,092400,8468762500,36000,36200,36200,35900,5518
|
|
20240220,092300,8269897450,36200,36450,36450,36200,2790
|
|
20240220,092200,8168576400,36400,36450,36550,36350,7141
|
|
20240220,092100,7908472500,36450,36350,36600,36350,6242
|
|
20240220,092000,7680520550,36350,36500,36550,36350,7975
|
|
20240220,091900,7389693800,36500,36600,36650,36450,8398
|
|
20240220,091800,7082653900,36600,36600,36650,36500,8915
|
|
20240220,091700,6756485100,36600,36650,36750,36550,13890
|
|
20240220,091600,6247395400,36600,36600,36700,36450,13951
|
|
20240220,091500,5737106050,36600,36150,36600,36100,30047
|
|
20240220,091400,4642741700,36150,36050,36150,36000,6738
|
|
20240220,091300,4399885100,36000,35900,36150,35800,10092
|
|
20240220,091200,4036675800,35850,35800,35900,35800,942
|
|
20240220,091100,4002907500,35800,35950,36000,35650,3138
|
|
20240220,091000,3890356350,35950,35650,36000,35650,9949
|
|
20240220,090900,3533561450,35650,35700,35700,35550,4554
|
|
20240220,090800,3371383850,35700,35900,35900,35600,5237
|
|
20240220,090700,3184189500,35900,35500,36000,35500,12613
|
|
20240220,090600,2732269100,35550,35750,35750,35350,8061
|
|
20240220,090500,2445151600,35700,35350,35800,35300,11706
|
|
20240220,090400,2028270900,35300,35650,35650,35300,9280
|
|
20240220,090300,1699192800,35650,35850,36000,35550,8282
|
|
20240220,090200,1402596500,35850,35300,35950,35150,18115
|
|
20240220,090100,758480550,35350,35400,35550,35050,10214
|
|
20240220,090000,397881400,35400,34500,35500,34500,11267
|