579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,183500,13009698850,25500,25500,25500,25500,0
|
|
20240222,183400,13009698850,25500,25500,25500,25500,0
|
|
20240222,183300,13009698850,25500,25500,25500,25500,0
|
|
20240222,183200,13009698850,25500,25500,25500,25500,0
|
|
20240222,183100,13009698850,25500,25500,25500,25500,0
|
|
20240222,183000,13009698850,25500,25500,25500,25500,0
|
|
20240222,182900,13009698850,25500,25500,25500,25500,0
|
|
20240222,182800,13009698850,25500,25500,25500,25500,0
|
|
20240222,182700,13009698850,25500,25500,25500,25500,0
|
|
20240222,182600,13009698850,25500,25500,25500,25500,0
|
|
20240222,182500,13009698850,25500,25500,25500,25500,0
|
|
20240222,182400,13009698850,25500,25500,25500,25500,0
|
|
20240222,182300,13009698850,25500,25500,25500,25500,0
|
|
20240222,182200,13009698850,25500,25500,25500,25500,0
|
|
20240222,182100,13009698850,25500,25500,25500,25500,0
|
|
20240222,182000,13009698850,25500,25500,25500,25500,0
|
|
20240222,181900,13009698850,25500,25500,25500,25500,0
|
|
20240222,181800,13009698850,25500,25500,25500,25500,0
|
|
20240222,181700,13009698850,25500,25500,25500,25500,0
|
|
20240222,181600,13009698850,25500,25500,25500,25500,0
|
|
20240222,181500,13009698850,25500,25500,25500,25500,0
|
|
20240222,181400,13009698850,25500,25500,25500,25500,0
|
|
20240222,181300,13009698850,25500,25500,25500,25500,0
|
|
20240222,181200,13009698850,25500,25500,25500,25500,0
|
|
20240222,181100,13009698850,25500,25500,25500,25500,0
|
|
20240222,181000,13009698850,25500,25500,25500,25500,0
|
|
20240222,180900,13009698850,25500,25500,25500,25500,0
|
|
20240222,180800,13009698850,25500,25500,25500,25500,0
|
|
20240222,180700,13009698850,25500,25500,25500,25500,0
|
|
20240222,180600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,180500,13009698850,25500,25500,25500,25500,0
|
|
20240222,180400,13009698850,25500,25500,25500,25500,0
|
|
20240222,180300,13009698850,25500,25500,25500,25500,0
|
|
20240222,180200,13009698850,25500,25500,25500,25500,0
|
|
20240222,180100,13009698850,25500,25500,25500,25500,0
|
|
20240222,180000,13009698850,25500,25500,25500,25500,0
|
|
20240222,175900,13009698850,25500,25500,25500,25500,0
|
|
20240222,175800,13009698850,25500,25500,25500,25500,0
|
|
20240222,175700,13009698850,25500,25500,25500,25500,0
|
|
20240222,175600,13009698850,25500,25500,25500,25500,0
|
|
20240222,175500,13009698850,25500,25500,25500,25500,0
|
|
20240222,175400,13009698850,25500,25500,25500,25500,0
|
|
20240222,175300,13009698850,25500,25500,25500,25500,0
|
|
20240222,175200,13009698850,25500,25500,25500,25500,0
|
|
20240222,175100,13009698850,25500,25500,25500,25500,0
|
|
20240222,175000,13009698850,25500,25500,25500,25500,0
|
|
20240222,174900,13009698850,25500,25500,25500,25500,0
|
|
20240222,174800,13009698850,25500,25500,25500,25500,0
|
|
20240222,174700,13009698850,25500,25500,25500,25500,0
|
|
20240222,174600,13009698850,25500,25500,25500,25500,0
|
|
20240222,174500,13009698850,25500,25500,25500,25500,0
|
|
20240222,174400,13009698850,25500,25500,25500,25500,0
|
|
20240222,174300,13009698850,25500,25500,25500,25500,0
|
|
20240222,174200,13009698850,25500,25500,25500,25500,0
|
|
20240222,174100,13009698850,25500,25500,25500,25500,0
|
|
20240222,174000,13009698850,25500,25500,25500,25500,0
|
|
20240222,173900,13009698850,25500,25500,25500,25500,0
|
|
20240222,173800,13009698850,25500,25500,25500,25500,0
|
|
20240222,173700,13009698850,25500,25500,25500,25500,0
|
|
20240222,173600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,173500,13009698850,25500,25500,25500,25500,0
|
|
20240222,173400,13009698850,25500,25500,25500,25500,0
|
|
20240222,173300,13009698850,25500,25500,25500,25500,0
|
|
20240222,173200,13009698850,25500,25500,25500,25500,0
|
|
20240222,173100,13009698850,25500,25500,25500,25500,0
|
|
20240222,173000,13009698850,25500,25500,25500,25500,0
|
|
20240222,172900,13009698850,25500,25500,25500,25500,0
|
|
20240222,172800,13009698850,25500,25500,25500,25500,0
|
|
20240222,172700,13009698850,25500,25500,25500,25500,0
|
|
20240222,172600,13009698850,25500,25500,25500,25500,0
|
|
20240222,172500,13009698850,25500,25500,25500,25500,0
|
|
20240222,172400,13009698850,25500,25500,25500,25500,0
|
|
20240222,172300,13009698850,25500,25500,25500,25500,0
|
|
20240222,172200,13009698850,25500,25500,25500,25500,0
|
|
20240222,172100,13009698850,25500,25500,25500,25500,0
|
|
20240222,172000,13009698850,25500,25500,25500,25500,0
|
|
20240222,171900,13009698850,25500,25500,25500,25500,0
|
|
20240222,171800,13009698850,25500,25500,25500,25500,0
|
|
20240222,171700,13009698850,25500,25500,25500,25500,0
|
|
20240222,171600,13009698850,25500,25500,25500,25500,0
|
|
20240222,171500,13009698850,25500,25500,25500,25500,0
|
|
20240222,171400,13009698850,25500,25500,25500,25500,0
|
|
20240222,171300,13009698850,25500,25500,25500,25500,0
|
|
20240222,171200,13009698850,25500,25500,25500,25500,0
|
|
20240222,171100,13009698850,25500,25500,25500,25500,0
|
|
20240222,171000,13009698850,25500,25500,25500,25500,0
|
|
20240222,170900,13009698850,25500,25500,25500,25500,0
|
|
20240222,170800,13009698850,25500,25500,25500,25500,0
|
|
20240222,170700,13009698850,25500,25500,25500,25500,0
|
|
20240222,170600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,170500,13009698850,25500,25500,25500,25500,0
|
|
20240222,170400,13009698850,25500,25500,25500,25500,0
|
|
20240222,170300,13009698850,25500,25500,25500,25500,0
|
|
20240222,170200,13009698850,25500,25500,25500,25500,0
|
|
20240222,170100,13009698850,25500,25500,25500,25500,0
|
|
20240222,170000,13009698850,25500,25500,25500,25500,0
|
|
20240222,165900,13009698850,25500,25500,25500,25500,0
|
|
20240222,165800,13009698850,25500,25500,25500,25500,0
|
|
20240222,165700,13009698850,25500,25500,25500,25500,0
|
|
20240222,165600,13009698850,25500,25500,25500,25500,0
|
|
20240222,165500,13009698850,25500,25500,25500,25500,0
|
|
20240222,165400,13009698850,25500,25500,25500,25500,0
|
|
20240222,165300,13009698850,25500,25500,25500,25500,0
|
|
20240222,165200,13009698850,25500,25500,25500,25500,0
|
|
20240222,165100,13009698850,25500,25500,25500,25500,0
|
|
20240222,165000,13009698850,25500,25500,25500,25500,0
|
|
20240222,164900,13009698850,25500,25500,25500,25500,0
|
|
20240222,164800,13009698850,25500,25500,25500,25500,0
|
|
20240222,164700,13009698850,25500,25500,25500,25500,0
|
|
20240222,164600,13009698850,25500,25500,25500,25500,0
|
|
20240222,164500,13009698850,25500,25500,25500,25500,0
|
|
20240222,164400,13009698850,25500,25500,25500,25500,0
|
|
20240222,164300,13009698850,25500,25500,25500,25500,0
|
|
20240222,164200,13009698850,25500,25500,25500,25500,0
|
|
20240222,164100,13009698850,25500,25500,25500,25500,0
|
|
20240222,164000,13009698850,25500,25500,25500,25500,0
|
|
20240222,163900,13009698850,25500,25500,25500,25500,0
|
|
20240222,163800,13009698850,25500,25500,25500,25500,0
|
|
20240222,163700,13009698850,25500,25500,25500,25500,0
|
|
20240222,163600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,163500,13009698850,25500,25500,25500,25500,0
|
|
20240222,163400,13009698850,25500,25500,25500,25500,0
|
|
20240222,163300,13009698850,25500,25500,25500,25500,0
|
|
20240222,163200,13009698850,25500,25500,25500,25500,0
|
|
20240222,163100,13009698850,25500,25500,25500,25500,0
|
|
20240222,163000,13009698850,25500,25500,25500,25500,0
|
|
20240222,162900,13009698850,25500,25500,25500,25500,0
|
|
20240222,162800,13009698850,25500,25500,25500,25500,0
|
|
20240222,162700,13009698850,25500,25500,25500,25500,0
|
|
20240222,162600,13009698850,25500,25500,25500,25500,0
|
|
20240222,162500,13009698850,25500,25500,25500,25500,0
|
|
20240222,162400,13009698850,25500,25500,25500,25500,0
|
|
20240222,162300,13009698850,25500,25500,25500,25500,0
|
|
20240222,162200,13009698850,25500,25500,25500,25500,0
|
|
20240222,162100,13009698850,25500,25500,25500,25500,0
|
|
20240222,162000,13009698850,25500,25500,25500,25500,0
|
|
20240222,161900,13009698850,25500,25500,25500,25500,0
|
|
20240222,161800,13009698850,25500,25500,25500,25500,0
|
|
20240222,161700,13009698850,25500,25500,25500,25500,0
|
|
20240222,161600,13009698850,25500,25500,25500,25500,0
|
|
20240222,161500,13009698850,25500,25500,25500,25500,0
|
|
20240222,161400,13009698850,25500,25500,25500,25500,0
|
|
20240222,161300,13009698850,25500,25500,25500,25500,0
|
|
20240222,161200,13009698850,25500,25500,25500,25500,0
|
|
20240222,161100,13009698850,25500,25500,25500,25500,0
|
|
20240222,161000,13009698850,25500,25500,25500,25500,0
|
|
20240222,160900,13009698850,25500,25500,25500,25500,0
|
|
20240222,160800,13009698850,25500,25500,25500,25500,0
|
|
20240222,160700,13009698850,25500,25500,25500,25500,0
|
|
20240222,160600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,160500,13009698850,25500,25500,25500,25500,0
|
|
20240222,160400,13009698850,25500,25500,25500,25500,0
|
|
20240222,160300,13009698850,25500,25500,25500,25500,0
|
|
20240222,160200,13009698850,25500,25500,25500,25500,0
|
|
20240222,160100,13009698850,25500,25500,25500,25500,0
|
|
20240222,160000,13009698850,25500,25500,25500,25500,0
|
|
20240222,155900,13009698850,25500,25500,25500,25500,0
|
|
20240222,155800,13009698850,25500,25500,25500,25500,0
|
|
20240222,155700,13009698850,25500,25500,25500,25500,0
|
|
20240222,155600,13009698850,25500,25500,25500,25500,0
|
|
20240222,155500,13009698850,25500,25500,25500,25500,0
|
|
20240222,155400,13009698850,25500,25500,25500,25500,0
|
|
20240222,155300,13009698850,25500,25500,25500,25500,0
|
|
20240222,155200,13009698850,25500,25500,25500,25500,0
|
|
20240222,155100,13009698850,25500,25500,25500,25500,0
|
|
20240222,155000,13009698850,25500,25500,25500,25500,0
|
|
20240222,154900,13009698850,25500,25500,25500,25500,0
|
|
20240222,154800,13009698850,25500,25500,25500,25500,0
|
|
20240222,154700,13009698850,25500,25500,25500,25500,0
|
|
20240222,154600,13009698850,25500,25500,25500,25500,0
|
|
20240222,154500,13009698850,25500,25500,25500,25500,0
|
|
20240222,154400,13009698850,25500,25500,25500,25500,0
|
|
20240222,154300,13009698850,25500,25500,25500,25500,0
|
|
20240222,154200,13009698850,25500,25500,25500,25500,0
|
|
20240222,154100,13009698850,25500,25500,25500,25500,0
|
|
20240222,154000,13009698850,25500,25500,25500,25500,0
|
|
20240222,153900,13009698850,25500,25500,25500,25500,0
|
|
20240222,153800,13009698850,25500,25500,25500,25500,0
|
|
20240222,153700,13009698850,25500,25500,25500,25500,0
|
|
20240222,153600,13009698850,25500,25500,25500,25500,13109
|
|
20240222,153500,13009698850,25500,25500,25500,25500,0
|
|
20240222,153400,13009698850,25500,25500,25500,25500,0
|
|
20240222,153300,13009698850,25500,25500,25500,25500,0
|
|
20240222,153200,13009698850,25500,25500,25500,25500,0
|
|
20240222,153100,13009698850,25500,25500,25500,25500,0
|
|
20240222,153000,13009698850,25500,25500,25500,25500,13109
|
|
20240222,152900,12675419350,25600,25600,25600,25600,0
|
|
20240222,152800,12675419350,25600,25600,25600,25600,0
|
|
20240222,152700,12675419350,25600,25600,25600,25600,0
|
|
20240222,152600,12675419350,25600,25600,25600,25600,0
|
|
20240222,152500,12675419350,25600,25600,25600,25600,0
|
|
20240222,152400,12675419350,25600,25600,25600,25600,0
|
|
20240222,152300,12675419350,25600,25600,25600,25600,0
|
|
20240222,152200,12675419350,25600,25600,25600,25600,0
|
|
20240222,152100,12675419350,25600,25600,25600,25600,0
|
|
20240222,152000,12675419350,25600,25600,25600,25600,0
|
|
20240222,151900,12675419350,25600,25550,25650,25550,715
|
|
20240222,151800,12657115800,25550,25600,25600,25500,1323
|
|
20240222,151700,12623299150,25550,25600,25600,25550,769
|
|
20240222,151600,12603642000,25550,25600,25650,25550,1454
|
|
20240222,151500,12566420600,25600,25650,25650,25600,344
|
|
20240222,151400,12557597250,25650,25600,25650,25600,533
|
|
20240222,151300,12543932150,25600,25600,25650,25550,902
|
|
20240222,151200,12520841100,25600,25550,25600,25550,266
|
|
20240222,151100,12514036700,25550,25550,25550,25550,648
|
|
20240222,151000,12497480300,25550,25550,25550,25550,468
|
|
20240222,150900,12485522900,25550,25500,25550,25450,1108
|
|
20240222,150800,12457261050,25500,25500,25550,25500,368
|
|
20240222,150700,12447876950,25550,25600,25600,25500,1785
|
|
20240222,150600,12402272850,25650,25600,25650,25550,1121
|
|
20240222,150500,12373604200,25600,25600,25650,25550,762
|
|
20240222,150400,12354096950,25600,25600,25600,25550,469
|
|
20240222,150300,12342109050,25600,25600,25600,25550,1424
|
|
20240222,150200,12305720400,25600,25450,25650,25450,1858
|
|
20240222,150100,12258228450,25450,25450,25450,25450,803
|
|
20240222,150000,12237792100,25500,25500,25550,25500,811
|
|
20240222,145900,12217111050,25450,25500,25500,25450,409
|
|
20240222,145800,12206701750,25500,25500,25500,25450,797
|
|
20240222,145700,12186386300,25500,25450,25500,25450,410
|
|
20240222,145600,12175946300,25400,25400,25450,25400,3340
|
|
20240222,145500,12091010900,25400,25450,25450,25400,102
|
|
20240222,145400,12088420050,25450,25450,25450,25400,606
|
|
20240222,145300,12072997600,25450,25450,25550,25450,1055
|
|
20240222,145200,12046115000,25450,25450,25450,25450,300
|
|
20240222,145100,12038480000,25500,25500,25500,25500,54
|
|
20240222,145000,12037103000,25450,25450,25500,25450,2572
|
|
20240222,144900,11971635400,25400,25450,25450,25400,352
|
|
20240222,144800,11962678500,25450,25450,25500,25350,3016
|
|
20240222,144700,11886034150,25500,25500,25500,25450,421
|
|
20240222,144600,11875312750,25500,25500,25500,25450,692
|
|
20240222,144500,11857691650,25500,25500,25500,25500,701
|
|
20240222,144400,11839816150,25500,25500,25500,25500,119
|
|
20240222,144300,11836781650,25550,25550,25550,25500,819
|
|
20240222,144200,11815869450,25500,25550,25550,25450,711
|
|
20240222,144100,11797750250,25500,25450,25500,25450,413
|
|
20240222,144000,11787220800,25500,25550,25550,25500,51
|
|
20240222,143900,11785920250,25500,25450,25500,25450,776
|
|
20240222,143800,11766137250,25450,25500,25500,25450,56
|
|
20240222,143700,11764711750,25500,25500,25500,25500,450
|
|
20240222,143600,11753236750,25500,25500,25500,25500,189
|
|
20240222,143500,11748417250,25500,25500,25500,25500,336
|
|
20240222,143400,11739849250,25550,25550,25550,25450,1022
|
|
20240222,143300,11713795000,25550,25550,25550,25500,24
|
|
20240222,143200,11713182650,25550,25550,25550,25550,8
|
|
20240222,143100,11712978250,25500,25600,25600,25500,286
|
|
20240222,143000,11705672050,25550,25500,25600,25500,881
|
|
20240222,142900,11683189200,25500,25500,25500,25500,1
|
|
20240222,142800,11683163700,25600,25600,25600,25600,592
|
|
20240222,142700,11668008500,25600,25500,25600,25500,1952
|
|
20240222,142600,11618191450,25500,25450,25550,25450,909
|
|
20240222,142500,11595011200,25500,25500,25500,25500,371
|
|
20240222,142400,11585550700,25500,25500,25500,25500,679
|
|
20240222,142300,11568236200,25500,25500,25500,25500,204
|
|
20240222,142200,11563034200,25500,25550,25550,25500,943
|
|
20240222,142100,11538986700,25550,25550,25550,25500,116
|
|
20240222,142000,11536027900,25550,25550,25550,25550,275
|
|
20240222,141900,11529001650,25550,25600,25600,25550,103
|
|
20240222,141800,11526369900,25550,25600,25600,25550,203
|
|
20240222,141700,11521182850,25500,25650,25650,25500,584
|
|
20240222,141600,11506257300,25550,25600,25650,25550,94
|
|
20240222,141500,11503851500,25550,25600,25600,25550,534
|
|
20240222,141400,11490184850,25600,25550,25650,25550,4556
|
|
20240222,141300,11373487600,25500,25500,25550,25500,824
|
|
20240222,141200,11352475550,25450,25500,25550,25450,1294
|
|
20240222,141100,11319480200,25500,25550,25550,25500,1597
|
|
20240222,141000,11278694600,25600,25550,25600,25550,64
|
|
20240222,140900,11277058400,25550,25550,25600,25550,326
|
|
20240222,140800,11268729050,25600,25600,25650,25600,1439
|
|
20240222,140700,11231886600,25650,25650,25650,25650,15
|
|
20240222,140600,11231501850,25600,25600,25600,25600,313
|
|
20240222,140500,11223489050,25700,25700,25700,25700,200
|
|
20240222,140400,11218349050,25700,25650,25700,25650,182
|
|
20240222,140300,11213676500,25650,25600,25650,25600,95
|
|
20240222,140200,11211241500,25650,25650,25650,25600,187
|
|
20240222,140100,11206448900,25600,25600,25650,25600,427
|
|
20240222,140000,11195517650,25600,25600,25600,25550,558
|
|
20240222,135900,11181235850,25650,25650,25650,25650,565
|
|
20240222,135800,11166743600,25700,25650,25700,25650,92
|
|
20240222,135700,11164383750,25600,25550,25600,25550,321
|
|
20240222,135600,11156173900,25550,25600,25600,25550,610
|
|
20240222,135500,11140565450,25600,25600,25650,25600,122
|
|
20240222,135400,11137442050,25650,25600,25650,25600,166
|
|
20240222,135300,11133192400,25600,25600,25650,25600,362
|
|
20240222,135200,11123915400,25600,25600,25600,25550,514
|
|
20240222,135100,11110762150,25650,25650,25700,25650,212
|
|
20240222,135000,11105323800,25650,25700,25700,25650,495
|
|
20240222,134900,11092625300,25700,25650,25700,25600,609
|
|
20240222,134800,11077028550,25600,25700,25700,25600,842
|
|
20240222,134700,11055404400,25700,25650,25700,25650,1996
|
|
20240222,134600,11004193300,25650,25650,25700,25650,503
|
|
20240222,134500,10991271550,25650,25650,25650,25600,505
|
|
20240222,134400,10978323300,25600,25600,25600,25600,421
|
|
20240222,134300,10967545700,25600,25550,25600,25550,362
|
|
20240222,134200,10958296100,25600,25600,25600,25600,11
|
|
20240222,134100,10958014500,25600,25550,25600,25550,48
|
|
20240222,134000,10956786450,25550,25600,25600,25550,478
|
|
20240222,133900,10944553950,25600,25650,25650,25600,460
|
|
20240222,133800,10932755950,25650,25550,25650,25550,2299
|
|
20240222,133700,10873872900,25600,25550,25600,25550,337
|
|
20240222,133600,10865261450,25550,25500,25550,25500,2
|
|
20240222,133500,10865210400,25500,25550,25550,25500,1056
|
|
20240222,133400,10838229650,25550,25550,25550,25550,56
|
|
20240222,133300,10836798850,25550,25500,25550,25500,1590
|
|
20240222,133200,10796217300,25500,25550,25550,25500,149
|
|
20240222,133100,10792412800,25500,25450,25550,25450,1044
|
|
20240222,133000,10765796050,25500,25500,25500,25500,13
|
|
20240222,132900,10765464550,25500,25500,25500,25400,29
|
|
20240222,132800,10764726050,25550,25500,25550,25450,2322
|
|
20240222,132700,10705585500,25450,25450,25450,25450,1
|
|
20240222,132600,10705560050,25500,25500,25500,25450,190
|
|
20240222,132500,10700723050,25550,25500,25550,25450,399
|
|
20240222,132400,10690546700,25500,25450,25500,25400,478
|
|
20240222,132300,10678361350,25450,25450,25500,25400,1059
|
|
20240222,132200,10651434100,25450,25450,25450,25450,265
|
|
20240222,132100,10644689850,25450,25400,25450,25400,822
|
|
20240222,132000,10623778350,25350,25400,25400,25350,529
|
|
20240222,131900,10610357500,25400,25450,25450,25400,60
|
|
20240222,131800,10608830600,25450,25450,25450,25400,823
|
|
20240222,131700,10587926100,25450,25500,25500,25400,339
|
|
20240222,131600,10579313600,25500,25450,25550,25450,1322
|
|
20240222,131500,10545631450,25500,25450,25500,25350,151
|
|
20240222,131400,10541788450,25450,25400,25450,25350,531
|
|
20240222,131300,10528295900,25400,25350,25450,25350,964
|
|
20240222,131200,10503841100,25300,25300,25400,25250,253
|
|
20240222,131100,10497440000,25300,25450,25450,25250,2505
|
|
20240222,131000,10433953200,25450,25350,25500,25350,4590
|
|
20240222,130900,10317052400,25400,25400,25400,25300,2943
|
|
20240222,130800,10242465400,25350,25350,25400,25350,1393
|
|
20240222,130700,10207143250,25350,25300,25350,25300,518
|
|
20240222,130600,10194022600,25300,25300,25400,25300,1542
|
|
20240222,130500,10154937650,25350,25300,25350,25250,3483
|
|
20240222,130400,10066907950,25250,25250,25250,25200,2677
|
|
20240222,130300,9999333600,25250,25250,25300,25150,3456
|
|
20240222,130200,9912136950,25200,25400,25400,25100,12941
|
|
20240222,130100,9586676800,25450,25450,25500,25350,2857
|
|
20240222,130000,9513968000,25450,25550,25550,25450,3936
|
|
20240222,125900,9413757900,25550,25450,25550,25300,4241
|
|
20240222,125800,9305971050,25500,25450,25500,25400,1276
|
|
20240222,125700,9273505950,25400,25500,25550,25400,7711
|
|
20240222,125600,9077295050,25500,25500,25550,25500,1032
|
|
20240222,125500,9050978550,25550,25500,25550,25500,1021
|
|
20240222,125400,9024942050,25500,25550,25550,25450,2312
|
|
20240222,125300,8965932250,25550,25600,25600,25550,262
|
|
20240222,125200,8959238050,25550,25600,25600,25550,179
|
|
20240222,125100,8954663750,25550,25600,25600,25550,841
|
|
20240222,125000,8933162400,25650,25650,25650,25600,57
|
|
20240222,124900,8931701750,25600,25600,25600,25600,33
|
|
20240222,124800,8930856950,25600,25600,25650,25600,120
|
|
20240222,124700,8927783800,25650,25600,25650,25600,430
|
|
20240222,124600,8916772500,25600,25600,25600,25600,6
|
|
20240222,124500,8916618900,25600,25600,25600,25550,110
|
|
20240222,124400,8913803150,25550,25500,25600,25500,1002
|
|
20240222,124300,8888249750,25500,25500,25600,25500,1043
|
|
20240222,124200,8861622250,25550,25550,25600,25550,473
|
|
20240222,124100,8849526950,25600,25550,25600,25500,106
|
|
20240222,124000,8846818550,25500,25550,25550,25500,1465
|
|
20240222,123900,8809418750,25600,25550,25600,25550,58
|
|
20240222,123800,8807934700,25600,25500,25600,25450,445
|
|
20240222,123700,8796571150,25450,25500,25550,25450,1542
|
|
20240222,123600,8757262050,25450,25550,25550,25450,3658
|
|
20240222,123500,8663974900,25550,25600,25650,25550,3137
|
|
20240222,123400,8583730550,25600,25650,25650,25600,328
|
|
20240222,123300,8575322350,25600,25650,25650,25600,751
|
|
20240222,123200,8556095250,25650,25650,25650,25600,857
|
|
20240222,123100,8534135250,25650,25650,25650,25600,243
|
|
20240222,123000,8527907950,25650,25650,25650,25600,1512
|
|
20240222,122900,8489126150,25650,25600,25650,25600,807
|
|
20240222,122800,8468443050,25650,25650,25650,25600,407
|
|
20240222,122700,8458007250,25650,25750,25750,25650,3683
|
|
20240222,122600,8363455050,25750,25750,25750,25750,428
|
|
20240222,122500,8352434050,25750,25850,25850,25700,164
|
|
20240222,122400,8348202600,25800,25700,25800,25700,592
|
|
20240222,122300,8332967000,25800,25750,25800,25700,283
|
|
20240222,122200,8325679800,25750,25700,25750,25700,12
|
|
20240222,122100,8325371100,25850,25800,25850,25800,887
|
|
20240222,122000,8302485950,25800,25700,25850,25700,213
|
|
20240222,121900,8297001600,25700,25800,25850,25700,86
|
|
20240222,121800,8294783400,25850,25700,25850,25700,1469
|
|
20240222,121700,8257000550,25700,25800,25800,25700,379
|
|
20240222,121600,8247243650,25750,25800,25800,25750,235
|
|
20240222,121500,8241190100,25800,25750,25850,25750,1007
|
|
20240222,121400,8215215200,25700,25750,25750,25700,912
|
|
20240222,121300,8191771950,25700,25750,25750,25700,696
|
|
20240222,121200,8173876800,25750,25800,25800,25750,444
|
|
20240222,121100,8162443750,25800,25800,25850,25800,278
|
|
20240222,121000,8155271150,25850,25850,25850,25800,369
|
|
20240222,120900,8145733550,25800,25850,25850,25800,311
|
|
20240222,120800,8137698400,25850,25750,25850,25750,1018
|
|
20240222,120700,8111483000,25750,25750,25750,25750,41
|
|
20240222,120600,8110427250,25750,25750,25750,25750,818
|
|
20240222,120500,8089363750,25750,25800,25800,25750,1301
|
|
20240222,120400,8055850450,25800,25850,25850,25750,2222
|
|
20240222,120300,7998490650,25850,25900,25900,25850,1206
|
|
20240222,120200,7967299150,25900,25900,25900,25900,55
|
|
20240222,120100,7965874650,25900,25850,25900,25850,19
|
|
20240222,120000,7965383450,25900,25900,25900,25900,368
|
|
20240222,115900,7955852250,25950,25950,25950,25950,34
|
|
20240222,115800,7954969950,25950,25900,26000,25900,43
|
|
20240222,115700,7953852850,25900,25950,26000,25900,409
|
|
20240222,115600,7943242800,25950,25950,25950,25950,164
|
|
20240222,115500,7938987000,25950,25850,26000,25850,1869
|
|
20240222,115400,7890511500,25900,25900,25950,25850,989
|
|
20240222,115300,7864907300,25950,25950,25950,25950,32
|
|
20240222,115200,7864076900,25950,25950,25950,25800,991
|
|
20240222,115100,7838452350,25950,25900,25950,25900,184
|
|
20240222,115000,7833679050,25950,25900,25950,25900,80
|
|
20240222,114900,7831603600,25950,25950,25950,25850,551
|
|
20240222,114800,7817319950,25850,25900,25950,25850,904
|
|
20240222,114700,7793908550,25900,25750,25900,25700,1006
|
|
20240222,114600,7767934750,25800,25750,25800,25700,1462
|
|
20240222,114500,7730355700,25700,25750,25850,25700,2099
|
|
20240222,114400,7676378950,25850,25750,25850,25750,1004
|
|
20240222,114300,7650525750,25900,25800,25900,25750,2012
|
|
20240222,114200,7598702300,25800,25900,25900,25800,423
|
|
20240222,114100,7587788800,25800,25800,25850,25800,2294
|
|
20240222,114000,7528545500,25850,25850,25850,25850,188
|
|
20240222,113900,7523685700,25850,25850,25850,25850,121
|
|
20240222,113800,7520557850,25850,25850,25850,25850,121
|
|
20240222,113700,7517430000,25850,25900,25900,25850,358
|
|
20240222,113600,7508170550,25900,25950,25950,25900,72
|
|
20240222,113500,7506303400,25950,25800,25950,25800,938
|
|
20240222,113400,7482100150,25800,25850,25950,25800,1177
|
|
20240222,113300,7451662250,25850,25850,26000,25850,217
|
|
20240222,113200,7446037800,26000,25900,26000,25800,2367
|
|
20240222,113100,7384854650,25900,26000,26000,25900,435
|
|
20240222,113000,7373567100,26000,26000,26000,25900,277
|
|
20240222,112900,7366374450,26000,25950,26050,25850,1320
|
|
20240222,112800,7332175550,25950,26050,26050,25950,526
|
|
20240222,112700,7318489700,26050,26100,26100,26000,542
|
|
20240222,112600,7304366200,26000,26050,26100,26000,1333
|
|
20240222,112500,7269643800,26050,25950,26050,25850,1978
|
|
20240222,112400,7218365600,25950,25800,25950,25800,185
|
|
20240222,112300,7213570050,25800,25900,25900,25800,801
|
|
20240222,112200,7192869000,25900,25900,25900,25850,511
|
|
20240222,112100,7179637300,25900,26000,26000,25900,285
|
|
20240222,112000,7172247250,25950,26000,26000,25950,654
|
|
20240222,111900,7155248850,25950,25900,26000,25900,559
|
|
20240222,111800,7140726100,25900,25800,25900,25800,246
|
|
20240222,111700,7134370500,25800,25800,25900,25800,625
|
|
20240222,111600,7118244800,25900,25850,25900,25800,179
|
|
20240222,111500,7113615350,25800,25800,25850,25800,470
|
|
20240222,111400,7101487250,25800,25800,25850,25800,473
|
|
20240222,111300,7089283800,25800,25800,25800,25800,133
|
|
20240222,111200,7085852400,25800,25900,25900,25800,994
|
|
20240222,111100,7060181900,25800,25800,25900,25800,99
|
|
20240222,111000,7057622100,25800,25800,25800,25800,210
|
|
20240222,110900,7052204100,25800,25850,25850,25800,760
|
|
20240222,110800,7032558650,25800,25800,25900,25800,511
|
|
20240222,110700,7019357150,25800,25850,25850,25800,83
|
|
20240222,110600,7017215150,25800,25800,25850,25800,578
|
|
20240222,110500,7002284850,25800,25800,25850,25800,83
|
|
20240222,110400,7000141000,25850,25850,25900,25800,1162
|
|
20240222,110300,6970099300,25800,25900,25950,25800,597
|
|
20240222,110200,6954691000,25800,25850,25850,25800,395
|
|
20240222,110100,6944492000,25900,25850,25900,25850,91
|
|
20240222,110000,6942139400,25850,25900,25900,25850,61
|
|
20240222,105900,6940562300,25900,25900,25950,25900,321
|
|
20240222,105800,6932248150,25900,25900,25950,25900,460
|
|
20240222,105700,6920331850,25950,25950,25950,25950,29
|
|
20240222,105600,6919579300,25950,26000,26000,25950,79
|
|
20240222,105500,6917528350,25950,25950,26000,25900,695
|
|
20240222,105400,6899517100,25950,25850,26000,25850,692
|
|
20240222,105300,6881591650,25750,25800,25800,25750,190
|
|
20240222,105200,6876693300,25850,25750,25900,25750,758
|
|
20240222,105100,6857123400,25750,25750,25750,25700,651
|
|
20240222,105000,6840378600,25700,25750,25750,25700,1472
|
|
20240222,104900,6802482350,25750,25800,25800,25750,428
|
|
20240222,104800,6791456650,25800,25800,25850,25800,482
|
|
20240222,104700,6779017900,25850,25850,25900,25850,808
|
|
20240222,104600,6758131050,25900,25800,25900,25800,1036
|
|
20240222,104500,6731396650,25800,25750,25800,25750,345
|
|
20240222,104400,6722496950,25800,25800,25800,25700,585
|
|
20240222,104300,6707430550,25850,25800,25850,25800,105
|
|
20240222,104200,6704719000,25800,25850,25900,25800,303
|
|
20240222,104100,6696891450,25750,25700,25750,25700,183
|
|
20240222,104000,6692181900,25700,25700,25700,25650,4358
|
|
20240222,103900,6580388250,25700,25750,25750,25700,3309
|
|
20240222,103800,6495313100,25750,25750,25800,25750,532
|
|
20240222,103700,6481593500,25800,25750,25800,25700,1783
|
|
20240222,103600,6435705200,25750,25750,25850,25700,506
|
|
20240222,103500,6422661700,25750,25850,25850,25750,5667
|
|
20240222,103400,6276599300,25850,25850,25900,25850,1389
|
|
20240222,103300,6240661450,25850,25850,25850,25800,972
|
|
20240222,103200,6215542450,25850,25850,25900,25750,3364
|
|
20240222,103100,6128652450,25850,25900,25950,25850,2000
|
|
20240222,103000,6076853050,25950,25900,25950,25900,992
|
|
20240222,102900,6051129550,25900,25950,25950,25900,1233
|
|
20240222,102800,6019180400,25950,26000,26000,25950,1181
|
|
20240222,102700,5988525650,26000,26050,26050,25950,1566
|
|
20240222,102600,5947816050,26050,26050,26050,26000,2676
|
|
20240222,102500,5878194350,26000,26050,26100,26000,399
|
|
20240222,102400,5867795650,26050,26050,26100,26050,234
|
|
20240222,102300,5861699700,26100,26050,26100,26000,740
|
|
20240222,102200,5842459250,26000,26050,26050,26000,462
|
|
20240222,102100,5830430200,26050,26050,26100,26000,1672
|
|
20240222,102000,5786864400,26050,26050,26150,26050,1063
|
|
20240222,101900,5759173150,26050,26050,26100,26050,303
|
|
20240222,101800,5751274800,26100,26150,26150,26100,490
|
|
20240222,101700,5738484300,26150,26200,26200,26150,249
|
|
20240222,101600,5731965050,26200,26050,26200,26050,1051
|
|
20240222,101500,5704542350,26050,26100,26100,26050,446
|
|
20240222,101400,5692921850,26100,26000,26100,26000,262
|
|
20240222,101300,5686104200,26000,26000,26050,26000,242
|
|
20240222,101200,5679811500,26000,26050,26050,25950,2305
|
|
20240222,101100,5619925750,26050,26050,26050,26000,110
|
|
20240222,101000,5617060750,25950,25950,26050,25900,1246
|
|
20240222,100900,5584723200,26050,25950,26100,25900,1391
|
|
20240222,100800,5548602400,25950,26000,26050,25900,2338
|
|
20240222,100700,5487884350,25950,26050,26100,25950,5012
|
|
20240222,100600,5357461650,26050,26050,26200,26000,1946
|
|
20240222,100500,5306751650,26050,26250,26350,26050,4884
|
|
20240222,100400,5178991950,26250,26350,26350,26250,3129
|
|
20240222,100300,5096696900,26350,26350,26400,26300,691
|
|
20240222,100200,5078488000,26350,26400,26450,26300,1432
|
|
20240222,100100,5040730250,26400,26400,26450,26300,919
|
|
20240222,100000,5016499200,26450,26550,26550,26400,4398
|
|
20240222,095900,4900066100,26550,26500,26600,26450,5365
|
|
20240222,095800,4757793700,26500,26450,26500,26450,909
|
|
20240222,095700,4733744500,26450,26500,26500,26400,1445
|
|
20240222,095600,4695512400,26450,26450,26500,26400,2622
|
|
20240222,095500,4626183150,26450,26400,26450,26350,1215
|
|
20240222,095400,4594093200,26400,26500,26500,26350,5213
|
|
20240222,095300,4456305700,26450,26400,26500,26400,1013
|
|
20240222,095200,4429525700,26400,26450,26500,26300,2417
|
|
20240222,095100,4365766350,26450,26350,26450,26350,2135
|
|
20240222,095000,4309352100,26350,26400,26400,26300,1428
|
|
20240222,094900,4271691350,26400,26400,26450,26350,1971
|
|
20240222,094800,4219609050,26350,26250,26400,26250,1293
|
|
20240222,094700,4185546250,26300,26200,26300,26200,261
|
|
20240222,094600,4178694700,26150,26300,26300,26150,653
|
|
20240222,094500,4161548550,26350,26150,26350,26100,1251
|
|
20240222,094400,4128718200,26150,26100,26150,26050,416
|
|
20240222,094300,4117860450,26200,26100,26200,26050,706
|
|
20240222,094200,4099415800,26100,26050,26150,26000,1672
|
|
20240222,094100,4055856400,26000,26100,26100,26000,3018
|
|
20240222,094000,3977259600,26100,26100,26200,26100,1051
|
|
20240222,093900,3949827000,26050,26100,26250,26050,1871
|
|
20240222,093800,3900928800,26150,26200,26200,26050,564
|
|
20240222,093700,3886209350,26200,26000,26200,26000,1412
|
|
20240222,093600,3849346750,26000,26100,26150,26000,2959
|
|
20240222,093500,3772389900,26050,26100,26150,26000,1288
|
|
20240222,093400,3738808900,26050,26050,26150,26000,729
|
|
20240222,093300,3719784800,26150,26200,26200,26000,4161
|
|
20240222,093200,3611327300,26200,26150,26300,26100,2606
|
|
20240222,093100,3543219150,26150,26200,26300,26150,3067
|
|
20240222,093000,3462843150,26250,26400,26400,26200,2226
|
|
20240222,092900,3404314800,26400,26300,26500,26300,3902
|
|
20240222,092800,3301246200,26300,26350,26400,26250,3225
|
|
20240222,092700,3216311800,26350,26200,26350,26150,1186
|
|
20240222,092600,3185150450,26200,26250,26250,26100,901
|
|
20240222,092500,3161577250,26250,26200,26250,26100,868
|
|
20240222,092400,3138846600,26200,26300,26300,26100,1265
|
|
20240222,092300,3105758000,26250,26250,26300,26150,2381
|
|
20240222,092200,3043329650,26300,26450,26450,26200,3295
|
|
20240222,092100,2956663750,26450,26200,26500,26150,5512
|
|
20240222,092000,2811417200,26150,26100,26250,26100,1400
|
|
20240222,091900,2774759750,26200,26000,26200,25900,2427
|
|
20240222,091800,2711680850,26050,26050,26050,25900,489
|
|
20240222,091700,2698979500,26050,25850,26050,25850,6881
|
|
20240222,091600,2520642800,25850,26200,26200,25850,5892
|
|
20240222,091500,2367554250,26050,26300,26300,26050,2556
|
|
20240222,091400,2300775150,26250,26100,26250,26000,3474
|
|
20240222,091300,2210101550,26150,26150,26150,25950,8042
|
|
20240222,091200,2000517450,26150,26350,26350,26150,5054
|
|
20240222,091100,1867855200,26300,26400,26400,26300,1226
|
|
20240222,091000,1835557200,26350,26400,26450,26350,2752
|
|
20240222,090900,1763023750,26400,26550,26550,26350,8644
|
|
20240222,090800,1534127150,26550,26550,26600,26500,3031
|
|
20240222,090700,1453695150,26500,26400,26650,26400,2154
|
|
20240222,090600,1396515500,26400,26550,26600,26350,5337
|
|
20240222,090500,1255398750,26600,26750,26750,26450,4579
|
|
20240222,090400,1133819450,26700,26500,26750,26350,7588
|
|
20240222,090300,932075400,26500,26450,26700,26450,3908
|
|
20240222,090200,828436550,26450,26600,26700,26200,8478
|
|
20240222,090100,604329050,26600,26600,26800,26450,7864
|
|
20240222,090000,394500550,26500,26900,26900,26400,14318
|