579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,183500,71672949950,31250,31250,31250,31250,0
|
|
20240220,183400,71672949950,31250,31250,31250,31250,0
|
|
20240220,183300,71672949950,31250,31250,31250,31250,0
|
|
20240220,183200,71672949950,31250,31250,31250,31250,0
|
|
20240220,183100,71672949950,31250,31250,31250,31250,0
|
|
20240220,183000,71672949950,31250,31250,31250,31250,0
|
|
20240220,182900,71672949950,31250,31250,31250,31250,0
|
|
20240220,182800,71672949950,31250,31250,31250,31250,0
|
|
20240220,182700,71672949950,31250,31250,31250,31250,0
|
|
20240220,182600,71672949950,31250,31250,31250,31250,0
|
|
20240220,182500,71672949950,31250,31250,31250,31250,0
|
|
20240220,182400,71672949950,31250,31250,31250,31250,0
|
|
20240220,182300,71672949950,31250,31250,31250,31250,0
|
|
20240220,182200,71672949950,31250,31250,31250,31250,0
|
|
20240220,182100,71672949950,31250,31250,31250,31250,0
|
|
20240220,182000,71672949950,31250,31250,31250,31250,0
|
|
20240220,181900,71672949950,31250,31250,31250,31250,0
|
|
20240220,181800,71672949950,31250,31250,31250,31250,0
|
|
20240220,181700,71672949950,31250,31250,31250,31250,0
|
|
20240220,181600,71672949950,31250,31250,31250,31250,0
|
|
20240220,181500,71672949950,31250,31250,31250,31250,0
|
|
20240220,181400,71672949950,31250,31250,31250,31250,0
|
|
20240220,181300,71672949950,31250,31250,31250,31250,0
|
|
20240220,181200,71672949950,31250,31250,31250,31250,0
|
|
20240220,181100,71672949950,31250,31250,31250,31250,0
|
|
20240220,181000,71672949950,31250,31250,31250,31250,0
|
|
20240220,180900,71672949950,31250,31250,31250,31250,0
|
|
20240220,180800,71672949950,31250,31250,31250,31250,0
|
|
20240220,180700,71672949950,31250,31250,31250,31250,0
|
|
20240220,180600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,180500,71672949950,31250,31250,31250,31250,0
|
|
20240220,180400,71672949950,31250,31250,31250,31250,0
|
|
20240220,180300,71672949950,31250,31250,31250,31250,0
|
|
20240220,180200,71672949950,31250,31250,31250,31250,0
|
|
20240220,180100,71672949950,31250,31250,31250,31250,0
|
|
20240220,180000,71672949950,31250,31250,31250,31250,0
|
|
20240220,175900,71672949950,31250,31250,31250,31250,0
|
|
20240220,175800,71672949950,31250,31250,31250,31250,0
|
|
20240220,175700,71672949950,31250,31250,31250,31250,0
|
|
20240220,175600,71672949950,31250,31250,31250,31250,0
|
|
20240220,175500,71672949950,31250,31250,31250,31250,0
|
|
20240220,175400,71672949950,31250,31250,31250,31250,0
|
|
20240220,175300,71672949950,31250,31250,31250,31250,0
|
|
20240220,175200,71672949950,31250,31250,31250,31250,0
|
|
20240220,175100,71672949950,31250,31250,31250,31250,0
|
|
20240220,175000,71672949950,31250,31250,31250,31250,0
|
|
20240220,174900,71672949950,31250,31250,31250,31250,0
|
|
20240220,174800,71672949950,31250,31250,31250,31250,0
|
|
20240220,174700,71672949950,31250,31250,31250,31250,0
|
|
20240220,174600,71672949950,31250,31250,31250,31250,0
|
|
20240220,174500,71672949950,31250,31250,31250,31250,0
|
|
20240220,174400,71672949950,31250,31250,31250,31250,0
|
|
20240220,174300,71672949950,31250,31250,31250,31250,0
|
|
20240220,174200,71672949950,31250,31250,31250,31250,0
|
|
20240220,174100,71672949950,31250,31250,31250,31250,0
|
|
20240220,174000,71672949950,31250,31250,31250,31250,0
|
|
20240220,173900,71672949950,31250,31250,31250,31250,0
|
|
20240220,173800,71672949950,31250,31250,31250,31250,0
|
|
20240220,173700,71672949950,31250,31250,31250,31250,0
|
|
20240220,173600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,173500,71672949950,31250,31250,31250,31250,0
|
|
20240220,173400,71672949950,31250,31250,31250,31250,0
|
|
20240220,173300,71672949950,31250,31250,31250,31250,0
|
|
20240220,173200,71672949950,31250,31250,31250,31250,0
|
|
20240220,173100,71672949950,31250,31250,31250,31250,0
|
|
20240220,173000,71672949950,31250,31250,31250,31250,0
|
|
20240220,172900,71672949950,31250,31250,31250,31250,0
|
|
20240220,172800,71672949950,31250,31250,31250,31250,0
|
|
20240220,172700,71672949950,31250,31250,31250,31250,0
|
|
20240220,172600,71672949950,31250,31250,31250,31250,0
|
|
20240220,172500,71672949950,31250,31250,31250,31250,0
|
|
20240220,172400,71672949950,31250,31250,31250,31250,0
|
|
20240220,172300,71672949950,31250,31250,31250,31250,0
|
|
20240220,172200,71672949950,31250,31250,31250,31250,0
|
|
20240220,172100,71672949950,31250,31250,31250,31250,0
|
|
20240220,172000,71672949950,31250,31250,31250,31250,0
|
|
20240220,171900,71672949950,31250,31250,31250,31250,0
|
|
20240220,171800,71672949950,31250,31250,31250,31250,0
|
|
20240220,171700,71672949950,31250,31250,31250,31250,0
|
|
20240220,171600,71672949950,31250,31250,31250,31250,0
|
|
20240220,171500,71672949950,31250,31250,31250,31250,0
|
|
20240220,171400,71672949950,31250,31250,31250,31250,0
|
|
20240220,171300,71672949950,31250,31250,31250,31250,0
|
|
20240220,171200,71672949950,31250,31250,31250,31250,0
|
|
20240220,171100,71672949950,31250,31250,31250,31250,0
|
|
20240220,171000,71672949950,31250,31250,31250,31250,0
|
|
20240220,170900,71672949950,31250,31250,31250,31250,0
|
|
20240220,170800,71672949950,31250,31250,31250,31250,0
|
|
20240220,170700,71672949950,31250,31250,31250,31250,0
|
|
20240220,170600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,170500,71672949950,31250,31250,31250,31250,0
|
|
20240220,170400,71672949950,31250,31250,31250,31250,0
|
|
20240220,170300,71672949950,31250,31250,31250,31250,0
|
|
20240220,170200,71672949950,31250,31250,31250,31250,0
|
|
20240220,170100,71672949950,31250,31250,31250,31250,0
|
|
20240220,170000,71672949950,31250,31250,31250,31250,0
|
|
20240220,165900,71672949950,31250,31250,31250,31250,0
|
|
20240220,165800,71672949950,31250,31250,31250,31250,0
|
|
20240220,165700,71672949950,31250,31250,31250,31250,0
|
|
20240220,165600,71672949950,31250,31250,31250,31250,0
|
|
20240220,165500,71672949950,31250,31250,31250,31250,0
|
|
20240220,165400,71672949950,31250,31250,31250,31250,0
|
|
20240220,165300,71672949950,31250,31250,31250,31250,0
|
|
20240220,165200,71672949950,31250,31250,31250,31250,0
|
|
20240220,165100,71672949950,31250,31250,31250,31250,0
|
|
20240220,165000,71672949950,31250,31250,31250,31250,0
|
|
20240220,164900,71672949950,31250,31250,31250,31250,0
|
|
20240220,164800,71672949950,31250,31250,31250,31250,0
|
|
20240220,164700,71672949950,31250,31250,31250,31250,0
|
|
20240220,164600,71672949950,31250,31250,31250,31250,0
|
|
20240220,164500,71672949950,31250,31250,31250,31250,0
|
|
20240220,164400,71672949950,31250,31250,31250,31250,0
|
|
20240220,164300,71672949950,31250,31250,31250,31250,0
|
|
20240220,164200,71672949950,31250,31250,31250,31250,0
|
|
20240220,164100,71672949950,31250,31250,31250,31250,0
|
|
20240220,164000,71672949950,31250,31250,31250,31250,0
|
|
20240220,163900,71672949950,31250,31250,31250,31250,0
|
|
20240220,163800,71672949950,31250,31250,31250,31250,0
|
|
20240220,163700,71672949950,31250,31250,31250,31250,0
|
|
20240220,163600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,163500,71672949950,31250,31250,31250,31250,0
|
|
20240220,163400,71672949950,31250,31250,31250,31250,0
|
|
20240220,163300,71672949950,31250,31250,31250,31250,0
|
|
20240220,163200,71672949950,31250,31250,31250,31250,0
|
|
20240220,163100,71672949950,31250,31250,31250,31250,0
|
|
20240220,163000,71672949950,31250,31250,31250,31250,0
|
|
20240220,162900,71672949950,31250,31250,31250,31250,0
|
|
20240220,162800,71672949950,31250,31250,31250,31250,0
|
|
20240220,162700,71672949950,31250,31250,31250,31250,0
|
|
20240220,162600,71672949950,31250,31250,31250,31250,0
|
|
20240220,162500,71672949950,31250,31250,31250,31250,0
|
|
20240220,162400,71672949950,31250,31250,31250,31250,0
|
|
20240220,162300,71672949950,31250,31250,31250,31250,0
|
|
20240220,162200,71672949950,31250,31250,31250,31250,0
|
|
20240220,162100,71672949950,31250,31250,31250,31250,0
|
|
20240220,162000,71672949950,31250,31250,31250,31250,0
|
|
20240220,161900,71672949950,31250,31250,31250,31250,0
|
|
20240220,161800,71672949950,31250,31250,31250,31250,0
|
|
20240220,161700,71672949950,31250,31250,31250,31250,0
|
|
20240220,161600,71672949950,31250,31250,31250,31250,0
|
|
20240220,161500,71672949950,31250,31250,31250,31250,0
|
|
20240220,161400,71672949950,31250,31250,31250,31250,0
|
|
20240220,161300,71672949950,31250,31250,31250,31250,0
|
|
20240220,161200,71672949950,31250,31250,31250,31250,0
|
|
20240220,161100,71672949950,31250,31250,31250,31250,0
|
|
20240220,161000,71672949950,31250,31250,31250,31250,0
|
|
20240220,160900,71672949950,31250,31250,31250,31250,0
|
|
20240220,160800,71672949950,31250,31250,31250,31250,0
|
|
20240220,160700,71672949950,31250,31250,31250,31250,0
|
|
20240220,160600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,160500,71672949950,31250,31250,31250,31250,0
|
|
20240220,160400,71672949950,31250,31250,31250,31250,0
|
|
20240220,160300,71672949950,31250,31250,31250,31250,0
|
|
20240220,160200,71672949950,31250,31250,31250,31250,0
|
|
20240220,160100,71672949950,31250,31250,31250,31250,0
|
|
20240220,160000,71672949950,31250,31250,31250,31250,0
|
|
20240220,155900,71672949950,31250,31250,31250,31250,0
|
|
20240220,155800,71672949950,31250,31250,31250,31250,0
|
|
20240220,155700,71672949950,31250,31250,31250,31250,0
|
|
20240220,155600,71672949950,31250,31250,31250,31250,0
|
|
20240220,155500,71672949950,31250,31250,31250,31250,0
|
|
20240220,155400,71672949950,31250,31250,31250,31250,0
|
|
20240220,155300,71672949950,31250,31250,31250,31250,0
|
|
20240220,155200,71672949950,31250,31250,31250,31250,0
|
|
20240220,155100,71672949950,31250,31250,31250,31250,0
|
|
20240220,155000,71672949950,31250,31250,31250,31250,0
|
|
20240220,154900,71672949950,31250,31250,31250,31250,0
|
|
20240220,154800,71672949950,31250,31250,31250,31250,0
|
|
20240220,154700,71672949950,31250,31250,31250,31250,0
|
|
20240220,154600,71672949950,31250,31250,31250,31250,0
|
|
20240220,154500,71672949950,31250,31250,31250,31250,0
|
|
20240220,154400,71672949950,31250,31250,31250,31250,0
|
|
20240220,154300,71672949950,31250,31250,31250,31250,0
|
|
20240220,154200,71672949950,31250,31250,31250,31250,0
|
|
20240220,154100,71672949950,31250,31250,31250,31250,0
|
|
20240220,154000,71672949950,31250,31250,31250,31250,0
|
|
20240220,153900,71672949950,31250,31250,31250,31250,0
|
|
20240220,153800,71672949950,31250,31250,31250,31250,0
|
|
20240220,153700,71672949950,31250,31250,31250,31250,0
|
|
20240220,153600,71672949950,31250,31250,31250,31250,27282
|
|
20240220,153500,71672949950,31250,31250,31250,31250,0
|
|
20240220,153400,71672949950,31250,31250,31250,31250,0
|
|
20240220,153300,71672949950,31250,31250,31250,31250,0
|
|
20240220,153200,71672949950,31250,31250,31250,31250,0
|
|
20240220,153100,71672949950,31250,31250,31250,31250,0
|
|
20240220,153000,71672949950,31250,31250,31250,31250,27282
|
|
20240220,152900,70820387450,31100,31100,31100,31100,0
|
|
20240220,152800,70820387450,31100,31100,31100,31100,0
|
|
20240220,152700,70820387450,31100,31100,31100,31100,0
|
|
20240220,152600,70820387450,31100,31100,31100,31100,0
|
|
20240220,152500,70820387450,31100,31100,31100,31100,0
|
|
20240220,152400,70820387450,31100,31100,31100,31100,0
|
|
20240220,152300,70820387450,31100,31100,31100,31100,0
|
|
20240220,152200,70820387450,31100,31100,31100,31100,0
|
|
20240220,152100,70820387450,31100,31100,31100,31100,0
|
|
20240220,152000,70820387450,31100,31100,31100,31100,0
|
|
20240220,151900,70820387450,31100,31500,31600,31100,26839
|
|
20240220,151800,69981793700,31500,31700,31800,31450,12060
|
|
20240220,151700,69600603150,31700,31550,31750,31450,8942
|
|
20240220,151600,69318266350,31550,31450,31850,31350,16842
|
|
20240220,151500,68784920200,31350,31600,31650,31250,15824
|
|
20240220,151400,68286651050,31600,31550,31750,31450,14849
|
|
20240220,151300,67817183400,31600,31650,31800,31500,18650
|
|
20240220,151200,67227500850,31650,31150,31950,31150,51656
|
|
20240220,151100,65595043550,31150,31100,31350,30900,8778
|
|
20240220,151000,65321767350,31000,31350,31350,30650,16253
|
|
20240220,150900,64818489750,31350,31500,31550,31300,10325
|
|
20240220,150800,64494364350,31500,31400,31700,31350,9367
|
|
20240220,150700,64199364100,31450,31650,31850,31400,26795
|
|
20240220,150600,63351365900,31700,31300,31700,31200,13245
|
|
20240220,150500,62934126950,31300,31350,31600,30950,20806
|
|
20240220,150400,62280836750,31400,30850,31500,30850,26360
|
|
20240220,150300,61456184700,30850,30800,30900,30650,2236
|
|
20240220,150200,61387345700,30800,30700,31100,30700,4519
|
|
20240220,150100,61247606800,30700,30850,30950,30650,4009
|
|
20240220,150000,61124110450,30850,30950,31200,30850,14575
|
|
20240220,145900,60671677750,31000,30450,31100,30350,13423
|
|
20240220,145800,60258179300,30450,30300,30500,30150,5449
|
|
20240220,145700,60093243700,30300,30450,30550,30300,4958
|
|
20240220,145600,59942581800,30450,30550,30600,30450,3317
|
|
20240220,145500,59841363550,30550,30600,30700,30550,2297
|
|
20240220,145400,59771019050,30650,30450,30750,30450,4859
|
|
20240220,145300,59622343300,30450,30550,30650,30300,4311
|
|
20240220,145200,59490924000,30550,30150,30700,30100,9348
|
|
20240220,145100,59207034850,30100,30650,30700,30050,25369
|
|
20240220,145000,58437074850,30650,30750,30800,30650,2051
|
|
20240220,144900,58374127150,30750,30950,30950,30650,3649
|
|
20240220,144800,58261841750,30950,30850,31200,30750,7308
|
|
20240220,144700,58035551000,30850,30800,30950,30650,11287
|
|
20240220,144600,57688389750,30850,30800,31100,30800,7207
|
|
20240220,144500,57466134750,30900,30950,31000,30800,2876
|
|
20240220,144400,57377313050,30950,31150,31150,30900,2213
|
|
20240220,144300,57308827300,31150,31100,31200,30950,4695
|
|
20240220,144200,57162668100,31000,31300,31600,30850,13122
|
|
20240220,144100,56751877250,31300,30750,31350,30700,15725
|
|
20240220,144000,56264624800,30750,30950,30950,30650,7890
|
|
20240220,143900,56021971750,30950,30800,31000,30700,2670
|
|
20240220,143800,55939576600,30750,31050,31100,30750,7303
|
|
20240220,143700,55713871600,31050,30950,31150,30800,5642
|
|
20240220,143600,55538886850,30850,31300,31350,30850,12744
|
|
20240220,143500,55142270550,31300,31200,31650,31150,16242
|
|
20240220,143400,54631827900,31250,31000,31350,31000,9033
|
|
20240220,143300,54350519350,31000,31300,31350,30850,11060
|
|
20240220,143200,54007113350,31350,31500,31650,31300,13489
|
|
20240220,143100,53583258950,31450,30950,31900,30850,48577
|
|
20240220,143000,52057329900,30950,30600,31000,30550,10435
|
|
20240220,142900,51735768650,30600,30750,30850,30400,6420
|
|
20240220,142800,51539188350,30700,30550,30900,30300,14180
|
|
20240220,142700,51105645950,30550,30800,30900,30500,12487
|
|
20240220,142600,50722133900,30800,30650,31000,30500,16752
|
|
20240220,142500,50206511950,30600,30000,30700,29900,25360
|
|
20240220,142400,49436181700,30000,31200,31200,30000,51198
|
|
20240220,142300,47871485350,31000,31750,31950,30950,34089
|
|
20240220,142200,46797526600,31750,32250,32450,31750,22956
|
|
20240220,142100,46062587550,32250,32350,32650,32250,23341
|
|
20240220,142000,45304313300,32400,32400,32500,32100,14383
|
|
20240220,141900,44839915000,32400,31850,32550,31800,31281
|
|
20240220,141800,43830807500,31900,32350,32450,31850,29523
|
|
20240220,141700,42880724550,32400,32700,32750,32350,36156
|
|
20240220,141600,41703930500,32700,31900,33000,31850,117045
|
|
20240220,141500,37882484800,31900,32050,32100,31700,27172
|
|
20240220,141400,37016089900,32050,32150,32200,31750,54933
|
|
20240220,141300,35256795250,32200,31300,32500,31100,100043
|
|
20240220,141200,32059294300,31300,30600,31350,30500,27578
|
|
20240220,141100,31203567900,30600,30950,31000,30600,14430
|
|
20240220,141000,30759640800,30950,30950,31200,30700,28573
|
|
20240220,140900,29874159150,31000,31250,31300,30850,28654
|
|
20240220,140800,28983123900,31250,31250,31300,30850,58974
|
|
20240220,140700,27146701900,31300,30600,31300,30300,60250
|
|
20240220,140600,25294598800,30700,30200,30700,30100,29730
|
|
20240220,140500,24389617750,30250,30450,30600,30150,22221
|
|
20240220,140400,23714118800,30500,30200,30500,29950,39272
|
|
20240220,140300,22526275900,30100,29050,30400,29050,51539
|
|
20240220,140200,20988320500,29050,29100,29100,28950,1015
|
|
20240220,140100,20958848350,29050,28950,29150,28900,3732
|
|
20240220,140000,20850462800,28850,29000,29000,28750,3011
|
|
20240220,135900,20763616250,29000,29150,29150,28950,2448
|
|
20240220,135800,20692610750,29150,28900,29150,28850,1990
|
|
20240220,135700,20634788550,28850,29000,29000,28850,1623
|
|
20240220,135600,20587897000,28950,28900,28950,28900,426
|
|
20240220,135500,20575583550,28900,29000,29050,28850,1533
|
|
20240220,135400,20531242000,29100,28950,29200,28900,1662
|
|
20240220,135300,20483006700,28950,28800,29250,28800,1721
|
|
20240220,135200,20433238800,28800,29200,29200,28800,5180
|
|
20240220,135100,20283309650,29250,29450,29450,29000,6989
|
|
20240220,135000,20078878100,29400,29350,29450,29200,7274
|
|
20240220,134900,19865349700,29400,29250,29550,29250,10761
|
|
20240220,134800,19548672950,29200,29000,29250,28850,4093
|
|
20240220,134700,19430009900,29000,29100,29150,28850,5202
|
|
20240220,134600,19279037900,29150,29150,29150,29000,6239
|
|
20240220,134500,19097400450,29100,29350,29400,29000,15685
|
|
20240220,134400,18639439350,29350,28750,29550,28750,18341
|
|
20240220,134300,18104602800,28700,28850,28850,28650,2131
|
|
20240220,134200,18043295250,28850,28750,28900,28750,3847
|
|
20240220,134100,17932435750,28750,28700,28750,28600,1539
|
|
20240220,134000,17888265400,28700,28650,28700,28550,1642
|
|
20240220,133900,17841249750,28650,28700,28700,28600,944
|
|
20240220,133800,17814193350,28650,28700,28750,28650,2311
|
|
20240220,133700,17747908750,28700,28500,28700,28500,3070
|
|
20240220,133600,17660134800,28450,28300,28450,28300,2489
|
|
20240220,133500,17589426600,28300,28350,28350,28300,445
|
|
20240220,133400,17576826100,28350,28400,28400,28350,166
|
|
20240220,133300,17572118700,28400,28400,28400,28350,1152
|
|
20240220,133200,17539451900,28400,28400,28400,28350,865
|
|
20240220,133100,17514885950,28450,28450,28450,28400,69
|
|
20240220,133000,17512925250,28450,28450,28450,28450,179
|
|
20240220,132900,17507832700,28450,28450,28450,28450,361
|
|
20240220,132800,17497562250,28450,28300,28500,28300,1500
|
|
20240220,132700,17454955900,28300,28300,28350,28300,520
|
|
20240220,132600,17440234850,28400,28350,28400,28300,513
|
|
20240220,132500,17425716300,28350,28400,28400,28350,358
|
|
20240220,132400,17415560850,28400,28350,28400,28350,579
|
|
20240220,132300,17399127900,28350,28300,28350,28300,172
|
|
20240220,132200,17394251750,28350,28300,28350,28300,147
|
|
20240220,132100,17390091600,28300,28250,28350,28250,751
|
|
20240220,132000,17368871900,28300,28350,28350,28250,239
|
|
20240220,131900,17362108150,28350,28300,28350,28250,158
|
|
20240220,131800,17357636750,28300,28300,28300,28300,345
|
|
20240220,131700,17347873250,28300,28300,28350,28250,1781
|
|
20240220,131600,17297507150,28350,28400,28400,28300,631
|
|
20240220,131500,17279637750,28400,28400,28400,28350,813
|
|
20240220,131400,17256553650,28450,28450,28500,28400,157
|
|
20240220,131300,17252087100,28400,28450,28500,28400,680
|
|
20240220,131200,17232753150,28450,28350,28450,28350,969
|
|
20240220,131100,17205254200,28350,28300,28400,28300,576
|
|
20240220,131000,17188925300,28300,28350,28350,28300,476
|
|
20240220,130900,17175445950,28300,28350,28350,28250,954
|
|
20240220,130800,17148456800,28300,28300,28350,28250,718
|
|
20240220,130700,17128131400,28350,28200,28400,28150,3416
|
|
20240220,130600,17031682350,28200,28400,28400,28200,5398
|
|
20240220,130500,16879178750,28450,28450,28500,28300,4663
|
|
20240220,130400,16746915350,28500,28550,28550,28450,2611
|
|
20240220,130300,16672469400,28600,28550,28600,28550,846
|
|
20240220,130200,16648303100,28650,28700,28800,28550,3726
|
|
20240220,130100,16541664700,28750,28900,28900,28750,4385
|
|
20240220,130000,16415312150,28900,28850,28900,28850,1342
|
|
20240220,125900,16376553700,28800,28700,28800,28700,852
|
|
20240220,125800,16352048900,28800,28850,28950,28650,2411
|
|
20240220,125700,16282596150,28900,28650,28950,28600,11070
|
|
20240220,125600,15964534050,28650,28650,28700,28650,292
|
|
20240220,125500,15956167200,28650,28700,28750,28650,1184
|
|
20240220,125400,15922201400,28750,28800,28850,28750,1746
|
|
20240220,125300,15871920700,28800,28750,28800,28700,402
|
|
20240220,125200,15860361750,28850,28900,28950,28850,1616
|
|
20240220,125100,15813687800,28900,28700,28900,28700,1895
|
|
20240220,125000,15759065200,28700,28750,29000,28700,3917
|
|
20240220,124900,15646017950,28750,28650,28750,28650,438
|
|
20240220,124800,15633466750,28650,28700,28750,28600,1850
|
|
20240220,124700,15580433150,28700,28500,28700,28500,1482
|
|
20240220,124600,15538057850,28550,28600,28650,28550,179
|
|
20240220,124500,15532942250,28600,28700,28750,28600,729
|
|
20240220,124400,15512045650,28750,28600,28750,28600,1414
|
|
20240220,124300,15471446450,28700,28500,28700,28400,3631
|
|
20240220,124200,15367778150,28550,28450,28550,28450,509
|
|
20240220,124100,15353287450,28400,28400,28450,28350,255
|
|
20240220,124000,15346048600,28400,28400,28400,28350,417
|
|
20240220,123900,15334216200,28400,28350,28400,28350,642
|
|
20240220,123800,15316005400,28400,28400,28400,28350,474
|
|
20240220,123700,15302567350,28400,28400,28450,28350,1511
|
|
20240220,123600,15259713450,28400,28450,28450,28400,2120
|
|
20240220,123500,15199461600,28500,28500,28500,28450,218
|
|
20240220,123400,15193248650,28500,28550,28550,28450,337
|
|
20240220,123300,15183645600,28550,28500,28550,28500,249
|
|
20240220,123200,15176547750,28450,28500,28500,28450,420
|
|
20240220,123100,15164598600,28500,28450,28500,28450,46
|
|
20240220,123000,15163287700,28450,28450,28450,28400,126
|
|
20240220,122900,15159703050,28400,28450,28450,28400,890
|
|
20240220,122800,15134426900,28400,28500,28500,28400,269
|
|
20240220,122700,15126780650,28500,28450,28500,28400,768
|
|
20240220,122600,15104950700,28400,28450,28600,28400,2555
|
|
20240220,122500,15032261000,28450,28550,28550,28450,2122
|
|
20240220,122400,14971783850,28600,28600,28600,28500,34
|
|
20240220,122300,14970814050,28550,28500,28550,28500,337
|
|
20240220,122200,14961194450,28550,28550,28550,28500,127
|
|
20240220,122100,14957568800,28550,28600,28600,28500,47
|
|
20240220,122000,14956228150,28600,28500,28600,28500,3
|
|
20240220,121900,14956142450,28500,28450,28500,28450,348
|
|
20240220,121800,14946235450,28500,28550,28550,28450,1224
|
|
20240220,121700,14911366200,28600,28500,28600,28500,415
|
|
20240220,121600,14899532950,28550,28550,28550,28500,975
|
|
20240220,121500,14871705600,28550,28550,28550,28550,262
|
|
20240220,121400,14864225500,28600,28700,28700,28550,106
|
|
20240220,121300,14861193950,28700,28650,28750,28500,2044
|
|
20240220,121200,14802827250,28650,28650,28700,28650,244
|
|
20240220,121100,14795825050,28600,28600,28650,28600,235
|
|
20240220,121000,14789101250,28600,28650,28750,28600,351
|
|
20240220,120900,14779049500,28600,28650,28650,28600,350
|
|
20240220,120800,14769023800,28650,28650,28650,28600,129
|
|
20240220,120700,14765328000,28650,28650,28650,28600,151
|
|
20240220,120600,14761003250,28600,28750,28750,28600,1295
|
|
20240220,120500,14723887700,28750,28750,28800,28750,25
|
|
20240220,120400,14723168900,28750,28700,28750,28700,147
|
|
20240220,120300,14718949950,28700,28750,28750,28700,171
|
|
20240220,120200,14714041650,28750,28750,28750,28700,132
|
|
20240220,120100,14710246900,28750,28750,28750,28700,448
|
|
20240220,120000,14697374350,28750,28800,28800,28750,1271
|
|
20240220,115900,14660777200,28800,28750,28800,28750,337
|
|
20240220,115800,14651074450,28750,28900,28900,28750,13
|
|
20240220,115700,14650699900,28900,28800,28900,28750,1217
|
|
20240220,115600,14615658450,28850,28900,28900,28800,13
|
|
20240220,115500,14615283000,28850,28850,28850,28800,65
|
|
20240220,115400,14613408300,28750,28700,28800,28700,60
|
|
20240220,115300,14611681700,28750,28750,28750,28700,143
|
|
20240220,115200,14607577450,28750,28800,28800,28700,169
|
|
20240220,115100,14602721800,28850,28800,28900,28800,239
|
|
20240220,115000,14595825800,28850,28800,28850,28800,112
|
|
20240220,114900,14592599700,28800,28750,28800,28650,810
|
|
20240220,114800,14569359200,28750,28700,28850,28650,1366
|
|
20240220,114700,14530216500,28700,28850,28850,28650,953
|
|
20240220,114600,14502823250,28850,28900,28900,28800,235
|
|
20240220,114500,14496040900,28900,29000,29000,28900,460
|
|
20240220,114400,14482718050,28950,29000,29050,28950,1107
|
|
20240220,114300,14450617100,29000,28900,29000,28900,509
|
|
20240220,114200,14435879650,28950,29100,29100,28950,1118
|
|
20240220,114100,14403443150,29250,29100,29250,29000,5772
|
|
20240220,114000,14235220250,29100,29000,29100,28850,4430
|
|
20240220,113900,14106557200,29000,28700,29050,28650,2865
|
|
20240220,113800,14023811000,28650,28600,28650,28550,634
|
|
20240220,113700,14005666000,28600,28600,28600,28550,489
|
|
20240220,113600,13991696350,28600,28550,28600,28500,1194
|
|
20240220,113500,13957666500,28550,28550,28550,28500,310
|
|
20240220,113400,13948816050,28600,28550,28600,28550,268
|
|
20240220,113300,13941155350,28450,28400,28600,28400,290
|
|
20240220,113200,13932898300,28400,28550,28600,28400,2754
|
|
20240220,113100,13854440200,28500,28500,28500,28450,271
|
|
20240220,113000,13846725200,28500,28450,28500,28450,89
|
|
20240220,112900,13844192050,28500,28450,28500,28400,3489
|
|
20240220,112800,13745037750,28450,28550,28550,28450,943
|
|
20240220,112700,13718181200,28550,28600,28600,28550,292
|
|
20240220,112600,13709836900,28550,28600,28600,28450,903
|
|
20240220,112500,13684131650,28600,28450,28650,28400,2363
|
|
20240220,112400,13616883000,28450,28600,28650,28450,3297
|
|
20240220,112300,13522918550,28600,28650,28650,28550,511
|
|
20240220,112200,13508311800,28650,28650,28650,28500,865
|
|
20240220,112100,13483611050,28700,28450,28700,28450,613
|
|
20240220,112000,13466132400,28450,28600,28700,28400,6798
|
|
20240220,111900,13272334650,28600,28700,28700,28600,693
|
|
20240220,111800,13252470750,28750,28750,28750,28700,238
|
|
20240220,111700,13245629500,28750,28750,28800,28650,172
|
|
20240220,111600,13240688050,28650,29100,29100,28550,4249
|
|
20240220,111500,13118278950,29100,29000,29100,28900,696
|
|
20240220,111400,13098069250,28950,28950,29000,28800,352
|
|
20240220,111300,13087884200,28950,29050,29050,28750,2132
|
|
20240220,111200,13026249150,29000,28850,29100,28850,3229
|
|
20240220,111100,12932462600,28850,28750,28950,28750,1178
|
|
20240220,111000,12898441900,28700,28700,28700,28700,82
|
|
20240220,110900,12896088500,28650,28750,28850,28650,602
|
|
20240220,110800,12878805000,28800,28750,28800,28750,717
|
|
20240220,110700,12858190200,28800,28900,28900,28800,1008
|
|
20240220,110600,12829110000,28900,28950,28950,28850,1135
|
|
20240220,110500,12796320000,28950,29000,29000,28900,739
|
|
20240220,110400,12774933500,29000,29300,29300,29000,4814
|
|
20240220,110300,12634806650,29100,29000,29350,28850,5705
|
|
20240220,110200,12468380200,28800,29050,29100,28800,2933
|
|
20240220,110100,12383298800,29050,29000,29100,28950,2517
|
|
20240220,110000,12310276900,28950,28650,28950,28650,1464
|
|
20240220,105900,12268132850,28650,28600,28700,28600,250
|
|
20240220,105800,12260961650,28600,28650,28650,28550,131
|
|
20240220,105700,12257216550,28600,28700,28700,28550,18
|
|
20240220,105600,12256701000,28700,28650,28700,28500,1273
|
|
20240220,105500,12220315400,28600,28600,28650,28600,274
|
|
20240220,105400,12212478650,28600,28700,28700,28600,1008
|
|
20240220,105300,12183591600,28700,28650,28700,28600,427
|
|
20240220,105200,12171358100,28550,28650,28650,28450,3999
|
|
20240220,105100,12057332250,28600,28600,28650,28550,1248
|
|
20240220,105000,12021667250,28600,28600,28750,28600,354
|
|
20240220,104900,12011537100,28600,28700,28850,28550,1128
|
|
20240220,104800,11979207250,28750,29000,29000,28750,2044
|
|
20240220,104700,11920233750,29000,29050,29050,28950,1162
|
|
20240220,104600,11886586400,29000,29000,29000,28950,964
|
|
20240220,104500,11858646800,29000,29000,29050,28950,1948
|
|
20240220,104400,11802178300,28950,28900,29000,28850,2183
|
|
20240220,104300,11739025200,28850,28900,28900,28750,717
|
|
20240220,104200,11718349300,28950,28750,29050,28750,5777
|
|
20240220,104100,11551199650,28750,28850,28850,28700,363
|
|
20240220,104000,11540730700,28850,28600,28850,28600,1296
|
|
20240220,103900,11503438900,28500,28550,28550,28500,1736
|
|
20240220,103800,11453935750,28550,28550,28650,28550,37
|
|
20240220,103700,11452878350,28650,28550,28650,28550,97
|
|
20240220,103600,11450108900,28650,28500,28650,28500,268
|
|
20240220,103500,11442454650,28500,28550,28550,28500,1094
|
|
20240220,103400,11411226350,28550,28600,28650,28550,281
|
|
20240220,103300,11403195000,28600,28550,28650,28550,27
|
|
20240220,103200,11402422800,28550,28600,28650,28550,595
|
|
20240220,103100,11385405600,28650,28650,28650,28550,550
|
|
20240220,103000,11369672750,28650,28550,28650,28500,364
|
|
20240220,102900,11359273000,28550,28650,28650,28500,459
|
|
20240220,102800,11346189200,28550,28700,28700,28550,2467
|
|
20240220,102700,11275585650,28650,28650,28750,28650,118
|
|
20240220,102600,11272200950,28700,28650,28700,28650,293
|
|
20240220,102500,11263805000,28700,28700,28700,28650,234
|
|
20240220,102400,11257089300,28700,28700,28750,28700,495
|
|
20240220,102300,11242882600,28700,28700,28700,28650,466
|
|
20240220,102200,11229509900,28750,28750,28800,28700,637
|
|
20240220,102100,11211195000,28750,28700,28800,28700,1320
|
|
20240220,102000,11173258850,28750,28650,28800,28650,678
|
|
20240220,101900,11153766550,28750,28700,28800,28650,2306
|
|
20240220,101800,11087536100,28850,28750,28850,28750,3867
|
|
20240220,101700,10976121750,28800,28650,28800,28650,1609
|
|
20240220,101600,10929900800,28700,28600,28700,28600,1184
|
|
20240220,101500,10895987200,28600,28600,28700,28600,728
|
|
20240220,101400,10875126800,28650,28600,28700,28550,1547
|
|
20240220,101300,10830862800,28600,28600,28600,28550,652
|
|
20240220,101200,10812241550,28550,28600,28650,28550,1755
|
|
20240220,101100,10762086300,28600,28550,28600,28500,1817
|
|
20240220,101000,10710149850,28550,28500,28600,28400,1326
|
|
20240220,100900,10672313600,28500,28500,28500,28450,584
|
|
20240220,100800,10655693800,28500,28450,28500,28400,1405
|
|
20240220,100700,10615713700,28400,28400,28500,28350,2218
|
|
20240220,100600,10552614750,28400,28350,28400,28350,230
|
|
20240220,100500,10546085400,28350,28250,28400,28250,1289
|
|
20240220,100400,10509644650,28250,28250,28350,28250,1444
|
|
20240220,100300,10468784350,28250,28300,28350,28250,1814
|
|
20240220,100200,10417470900,28300,28250,28400,28150,3098
|
|
20240220,100100,10329868000,28250,28100,28250,28050,4826
|
|
20240220,100000,10193951000,28000,28350,28400,27950,15270
|
|
20240220,095900,9764622100,28400,28300,28500,28300,3689
|
|
20240220,095800,9659825850,28300,28300,28350,28150,10327
|
|
20240220,095700,9368107950,28300,28600,28650,28150,11438
|
|
20240220,095600,9043212800,28600,29000,29000,28500,13573
|
|
20240220,095500,8654247750,29000,28950,29000,28850,2321
|
|
20240220,095400,8587185350,28950,28950,28950,28800,1789
|
|
20240220,095300,8535529650,28950,29000,29000,28850,780
|
|
20240220,095200,8512983700,29000,28900,29000,28800,4030
|
|
20240220,095100,8396703350,28950,29050,29100,28900,6225
|
|
20240220,095000,8216303900,29050,29050,29150,28850,3956
|
|
20240220,094900,8101582650,29050,29000,29050,28850,5851
|
|
20240220,094800,7932274350,28900,29400,29400,28750,16529
|
|
20240220,094700,7451689450,29400,29300,29600,29200,1638
|
|
20240220,094600,7403621850,29250,29450,29650,29200,7162
|
|
20240220,094500,7193591650,29550,29650,29750,29350,8645
|
|
20240220,094400,6938800250,29700,29800,29800,29650,3081
|
|
20240220,094300,6847265300,29900,29950,30100,29750,4047
|
|
20240220,094200,6726161950,30000,29750,30100,29750,4059
|
|
20240220,094100,6604623050,29700,29800,29950,29650,4172
|
|
20240220,094000,6480299850,29800,29550,30000,29550,5088
|
|
20240220,093900,6328785750,29500,29750,29900,29400,9019
|
|
20240220,093800,6061790650,29800,29850,29850,29600,5749
|
|
20240220,093700,5890777300,29850,30250,30300,29800,8299
|
|
20240220,093600,5641947000,30300,30200,30450,29950,16905
|
|
20240220,093500,5131025000,30200,29700,30300,29600,9077
|
|
20240220,093400,4859523350,29700,29750,29800,29600,3545
|
|
20240220,093300,4754363400,29750,29700,29750,29550,1887
|
|
20240220,093200,4698389100,29750,29900,29950,29700,2589
|
|
20240220,093100,4621035150,29950,29850,30250,29800,9072
|
|
20240220,093000,4348439850,29850,29750,29900,29700,2986
|
|
20240220,092900,4259352250,29750,29500,29800,29500,4052
|
|
20240220,092800,4139231050,29550,29450,29650,29400,2649
|
|
20240220,092700,4061082500,29450,29650,29700,29450,5545
|
|
20240220,092600,3897119650,29650,29500,29700,29500,956
|
|
20240220,092500,3868837700,29550,29450,29550,29400,592
|
|
20240220,092400,3851377700,29400,29400,29450,29300,791
|
|
20240220,092300,3828130350,29400,29300,29400,29250,2724
|
|
20240220,092200,3748298200,29250,29450,29550,29250,4861
|
|
20240220,092100,3605567400,29550,29550,29600,29450,1540
|
|
20240220,092000,3560157350,29550,29700,29700,29500,1661
|
|
20240220,091900,3511051400,29700,29750,29800,29650,890
|
|
20240220,091800,3484605550,29750,29750,29800,29650,1434
|
|
20240220,091700,3441986100,29700,29700,29750,29550,1165
|
|
20240220,091600,3407422750,29550,29600,29850,29550,1664
|
|
20240220,091500,3358004750,29600,29800,29800,29450,2541
|
|
20240220,091400,3282884950,29800,30000,30000,29750,1351
|
|
20240220,091300,3242635450,29950,30000,30150,29800,3472
|
|
20240220,091200,3138693750,30150,30250,30400,29800,3557
|
|
20240220,091100,3031467400,30250,29800,30250,29800,9749
|
|
20240220,091000,2739465500,29600,29600,29800,29400,3248
|
|
20240220,090900,2643400500,29600,29300,29600,29200,3918
|
|
20240220,090800,2528625950,29300,29350,29400,29200,5089
|
|
20240220,090700,2379641100,29300,29550,29650,29300,6419
|
|
20240220,090600,2190790550,29550,29600,29750,29500,6914
|
|
20240220,090500,1986161000,29600,29600,29850,29550,4141
|
|
20240220,090400,1863278800,29600,29900,30050,29500,9531
|
|
20240220,090300,1580045500,29900,30050,30150,29650,11368
|
|
20240220,090200,1240703600,30050,30750,30900,30050,14088
|
|
20240220,090100,811391400,30700,30800,31000,30400,10558
|
|
20240220,090000,486787000,30750,30250,30950,30200,15515
|