579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,183500,4480950000,23350,23350,23350,23350,0
|
|
20240226,183400,4480950000,23350,23350,23350,23350,0
|
|
20240226,183300,4480950000,23350,23350,23350,23350,0
|
|
20240226,183200,4480950000,23350,23350,23350,23350,0
|
|
20240226,183100,4480950000,23350,23350,23350,23350,0
|
|
20240226,183000,4480950000,23350,23350,23350,23350,0
|
|
20240226,182900,4480950000,23350,23350,23350,23350,0
|
|
20240226,182800,4480950000,23350,23350,23350,23350,0
|
|
20240226,182700,4480950000,23350,23350,23350,23350,0
|
|
20240226,182600,4480950000,23350,23350,23350,23350,0
|
|
20240226,182500,4480950000,23350,23350,23350,23350,0
|
|
20240226,182400,4480950000,23350,23350,23350,23350,0
|
|
20240226,182300,4480950000,23350,23350,23350,23350,0
|
|
20240226,182200,4480950000,23350,23350,23350,23350,0
|
|
20240226,182100,4480950000,23350,23350,23350,23350,0
|
|
20240226,182000,4480950000,23350,23350,23350,23350,0
|
|
20240226,181900,4480950000,23350,23350,23350,23350,0
|
|
20240226,181800,4480950000,23350,23350,23350,23350,0
|
|
20240226,181700,4480950000,23350,23350,23350,23350,0
|
|
20240226,181600,4480950000,23350,23350,23350,23350,0
|
|
20240226,181500,4480950000,23350,23350,23350,23350,0
|
|
20240226,181400,4480950000,23350,23350,23350,23350,0
|
|
20240226,181300,4480950000,23350,23350,23350,23350,0
|
|
20240226,181200,4480950000,23350,23350,23350,23350,0
|
|
20240226,181100,4480950000,23350,23350,23350,23350,0
|
|
20240226,181000,4480950000,23350,23350,23350,23350,0
|
|
20240226,180900,4480950000,23350,23350,23350,23350,0
|
|
20240226,180800,4480950000,23350,23350,23350,23350,0
|
|
20240226,180700,4480950000,23350,23350,23350,23350,0
|
|
20240226,180600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,180500,4480950000,23350,23350,23350,23350,0
|
|
20240226,180400,4480950000,23350,23350,23350,23350,0
|
|
20240226,180300,4480950000,23350,23350,23350,23350,0
|
|
20240226,180200,4480950000,23350,23350,23350,23350,0
|
|
20240226,180100,4480950000,23350,23350,23350,23350,0
|
|
20240226,180000,4480950000,23350,23350,23350,23350,0
|
|
20240226,175900,4480950000,23350,23350,23350,23350,0
|
|
20240226,175800,4480950000,23350,23350,23350,23350,0
|
|
20240226,175700,4480950000,23350,23350,23350,23350,0
|
|
20240226,175600,4480950000,23350,23350,23350,23350,0
|
|
20240226,175500,4480950000,23350,23350,23350,23350,0
|
|
20240226,175400,4480950000,23350,23350,23350,23350,0
|
|
20240226,175300,4480950000,23350,23350,23350,23350,0
|
|
20240226,175200,4480950000,23350,23350,23350,23350,0
|
|
20240226,175100,4480950000,23350,23350,23350,23350,0
|
|
20240226,175000,4480950000,23350,23350,23350,23350,0
|
|
20240226,174900,4480950000,23350,23350,23350,23350,0
|
|
20240226,174800,4480950000,23350,23350,23350,23350,0
|
|
20240226,174700,4480950000,23350,23350,23350,23350,0
|
|
20240226,174600,4480950000,23350,23350,23350,23350,0
|
|
20240226,174500,4480950000,23350,23350,23350,23350,0
|
|
20240226,174400,4480950000,23350,23350,23350,23350,0
|
|
20240226,174300,4480950000,23350,23350,23350,23350,0
|
|
20240226,174200,4480950000,23350,23350,23350,23350,0
|
|
20240226,174100,4480950000,23350,23350,23350,23350,0
|
|
20240226,174000,4480950000,23350,23350,23350,23350,0
|
|
20240226,173900,4480950000,23350,23350,23350,23350,0
|
|
20240226,173800,4480950000,23350,23350,23350,23350,0
|
|
20240226,173700,4480950000,23350,23350,23350,23350,0
|
|
20240226,173600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,173500,4480950000,23350,23350,23350,23350,0
|
|
20240226,173400,4480950000,23350,23350,23350,23350,0
|
|
20240226,173300,4480950000,23350,23350,23350,23350,0
|
|
20240226,173200,4480950000,23350,23350,23350,23350,0
|
|
20240226,173100,4480950000,23350,23350,23350,23350,0
|
|
20240226,173000,4480950000,23350,23350,23350,23350,0
|
|
20240226,172900,4480950000,23350,23350,23350,23350,0
|
|
20240226,172800,4480950000,23350,23350,23350,23350,0
|
|
20240226,172700,4480950000,23350,23350,23350,23350,0
|
|
20240226,172600,4480950000,23350,23350,23350,23350,0
|
|
20240226,172500,4480950000,23350,23350,23350,23350,0
|
|
20240226,172400,4480950000,23350,23350,23350,23350,0
|
|
20240226,172300,4480950000,23350,23350,23350,23350,0
|
|
20240226,172200,4480950000,23350,23350,23350,23350,0
|
|
20240226,172100,4480950000,23350,23350,23350,23350,0
|
|
20240226,172000,4480950000,23350,23350,23350,23350,0
|
|
20240226,171900,4480950000,23350,23350,23350,23350,0
|
|
20240226,171800,4480950000,23350,23350,23350,23350,0
|
|
20240226,171700,4480950000,23350,23350,23350,23350,0
|
|
20240226,171600,4480950000,23350,23350,23350,23350,0
|
|
20240226,171500,4480950000,23350,23350,23350,23350,0
|
|
20240226,171400,4480950000,23350,23350,23350,23350,0
|
|
20240226,171300,4480950000,23350,23350,23350,23350,0
|
|
20240226,171200,4480950000,23350,23350,23350,23350,0
|
|
20240226,171100,4480950000,23350,23350,23350,23350,0
|
|
20240226,171000,4480950000,23350,23350,23350,23350,0
|
|
20240226,170900,4480950000,23350,23350,23350,23350,0
|
|
20240226,170800,4480950000,23350,23350,23350,23350,0
|
|
20240226,170700,4480950000,23350,23350,23350,23350,0
|
|
20240226,170600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,170500,4480950000,23350,23350,23350,23350,0
|
|
20240226,170400,4480950000,23350,23350,23350,23350,0
|
|
20240226,170300,4480950000,23350,23350,23350,23350,0
|
|
20240226,170200,4480950000,23350,23350,23350,23350,0
|
|
20240226,170100,4480950000,23350,23350,23350,23350,0
|
|
20240226,170000,4480950000,23350,23350,23350,23350,0
|
|
20240226,165900,4480950000,23350,23350,23350,23350,0
|
|
20240226,165800,4480950000,23350,23350,23350,23350,0
|
|
20240226,165700,4480950000,23350,23350,23350,23350,0
|
|
20240226,165600,4480950000,23350,23350,23350,23350,0
|
|
20240226,165500,4480950000,23350,23350,23350,23350,0
|
|
20240226,165400,4480950000,23350,23350,23350,23350,0
|
|
20240226,165300,4480950000,23350,23350,23350,23350,0
|
|
20240226,165200,4480950000,23350,23350,23350,23350,0
|
|
20240226,165100,4480950000,23350,23350,23350,23350,0
|
|
20240226,165000,4480950000,23350,23350,23350,23350,0
|
|
20240226,164900,4480950000,23350,23350,23350,23350,0
|
|
20240226,164800,4480950000,23350,23350,23350,23350,0
|
|
20240226,164700,4480950000,23350,23350,23350,23350,0
|
|
20240226,164600,4480950000,23350,23350,23350,23350,0
|
|
20240226,164500,4480950000,23350,23350,23350,23350,0
|
|
20240226,164400,4480950000,23350,23350,23350,23350,0
|
|
20240226,164300,4480950000,23350,23350,23350,23350,0
|
|
20240226,164200,4480950000,23350,23350,23350,23350,0
|
|
20240226,164100,4480950000,23350,23350,23350,23350,0
|
|
20240226,164000,4480950000,23350,23350,23350,23350,0
|
|
20240226,163900,4480950000,23350,23350,23350,23350,0
|
|
20240226,163800,4480950000,23350,23350,23350,23350,0
|
|
20240226,163700,4480950000,23350,23350,23350,23350,0
|
|
20240226,163600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,163500,4480950000,23350,23350,23350,23350,0
|
|
20240226,163400,4480950000,23350,23350,23350,23350,0
|
|
20240226,163300,4480950000,23350,23350,23350,23350,0
|
|
20240226,163200,4480950000,23350,23350,23350,23350,0
|
|
20240226,163100,4480950000,23350,23350,23350,23350,0
|
|
20240226,163000,4480950000,23350,23350,23350,23350,0
|
|
20240226,162900,4480950000,23350,23350,23350,23350,0
|
|
20240226,162800,4480950000,23350,23350,23350,23350,0
|
|
20240226,162700,4480950000,23350,23350,23350,23350,0
|
|
20240226,162600,4480950000,23350,23350,23350,23350,0
|
|
20240226,162500,4480950000,23350,23350,23350,23350,0
|
|
20240226,162400,4480950000,23350,23350,23350,23350,0
|
|
20240226,162300,4480950000,23350,23350,23350,23350,0
|
|
20240226,162200,4480950000,23350,23350,23350,23350,0
|
|
20240226,162100,4480950000,23350,23350,23350,23350,0
|
|
20240226,162000,4480950000,23350,23350,23350,23350,0
|
|
20240226,161900,4480950000,23350,23350,23350,23350,0
|
|
20240226,161800,4480950000,23350,23350,23350,23350,0
|
|
20240226,161700,4480950000,23350,23350,23350,23350,0
|
|
20240226,161600,4480950000,23350,23350,23350,23350,0
|
|
20240226,161500,4480950000,23350,23350,23350,23350,0
|
|
20240226,161400,4480950000,23350,23350,23350,23350,0
|
|
20240226,161300,4480950000,23350,23350,23350,23350,0
|
|
20240226,161200,4480950000,23350,23350,23350,23350,0
|
|
20240226,161100,4480950000,23350,23350,23350,23350,0
|
|
20240226,161000,4480950000,23350,23350,23350,23350,0
|
|
20240226,160900,4480950000,23350,23350,23350,23350,0
|
|
20240226,160800,4480950000,23350,23350,23350,23350,0
|
|
20240226,160700,4480950000,23350,23350,23350,23350,0
|
|
20240226,160600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,160500,4480950000,23350,23350,23350,23350,0
|
|
20240226,160400,4480950000,23350,23350,23350,23350,0
|
|
20240226,160300,4480950000,23350,23350,23350,23350,0
|
|
20240226,160200,4480950000,23350,23350,23350,23350,0
|
|
20240226,160100,4480950000,23350,23350,23350,23350,0
|
|
20240226,160000,4480950000,23350,23350,23350,23350,0
|
|
20240226,155900,4480950000,23350,23350,23350,23350,0
|
|
20240226,155800,4480950000,23350,23350,23350,23350,0
|
|
20240226,155700,4480950000,23350,23350,23350,23350,0
|
|
20240226,155600,4480950000,23350,23350,23350,23350,0
|
|
20240226,155500,4480950000,23350,23350,23350,23350,0
|
|
20240226,155400,4480950000,23350,23350,23350,23350,0
|
|
20240226,155300,4480950000,23350,23350,23350,23350,0
|
|
20240226,155200,4480950000,23350,23350,23350,23350,0
|
|
20240226,155100,4480950000,23350,23350,23350,23350,0
|
|
20240226,155000,4480950000,23350,23350,23350,23350,0
|
|
20240226,154900,4480950000,23350,23350,23350,23350,0
|
|
20240226,154800,4480950000,23350,23350,23350,23350,0
|
|
20240226,154700,4480950000,23350,23350,23350,23350,0
|
|
20240226,154600,4480950000,23350,23350,23350,23350,0
|
|
20240226,154500,4480950000,23350,23350,23350,23350,0
|
|
20240226,154400,4480950000,23350,23350,23350,23350,0
|
|
20240226,154300,4480950000,23350,23350,23350,23350,0
|
|
20240226,154200,4480950000,23350,23350,23350,23350,0
|
|
20240226,154100,4480950000,23350,23350,23350,23350,0
|
|
20240226,154000,4480950000,23350,23350,23350,23350,0
|
|
20240226,153900,4480950000,23350,23350,23350,23350,0
|
|
20240226,153800,4480950000,23350,23350,23350,23350,0
|
|
20240226,153700,4480950000,23350,23350,23350,23350,0
|
|
20240226,153600,4480950000,23350,23350,23350,23350,5632
|
|
20240226,153500,4480950000,23350,23350,23350,23350,0
|
|
20240226,153400,4480950000,23350,23350,23350,23350,0
|
|
20240226,153300,4480950000,23350,23350,23350,23350,0
|
|
20240226,153200,4480950000,23350,23350,23350,23350,0
|
|
20240226,153100,4480950000,23350,23350,23350,23350,0
|
|
20240226,153000,4480950000,23350,23350,23350,23350,5632
|
|
20240226,152900,4349442800,23350,23350,23350,23350,0
|
|
20240226,152800,4349442800,23350,23350,23350,23350,0
|
|
20240226,152700,4349442800,23350,23350,23350,23350,0
|
|
20240226,152600,4349442800,23350,23350,23350,23350,0
|
|
20240226,152500,4349442800,23350,23350,23350,23350,0
|
|
20240226,152400,4349442800,23350,23350,23350,23350,0
|
|
20240226,152300,4349442800,23350,23350,23350,23350,0
|
|
20240226,152200,4349442800,23350,23350,23350,23350,0
|
|
20240226,152100,4349442800,23350,23350,23350,23350,0
|
|
20240226,152000,4349442800,23350,23350,23350,23350,0
|
|
20240226,151900,4349442800,23350,23350,23450,23350,1876
|
|
20240226,151800,4305563450,23400,23300,23400,23300,1210
|
|
20240226,151700,4277318450,23250,23300,23350,23250,455
|
|
20240226,151600,4266717350,23300,23300,23300,23250,807
|
|
20240226,151500,4247916700,23250,23350,23350,23250,266
|
|
20240226,151400,4241716850,23350,23350,23350,23300,216
|
|
20240226,151300,4236683950,23300,23300,23350,23250,900
|
|
20240226,151200,4215716100,23300,23350,23400,23300,3994
|
|
20240226,151100,4122611650,23350,23350,23350,23350,90
|
|
20240226,151000,4120510150,23350,23350,23350,23350,556
|
|
20240226,150900,4107527550,23350,23350,23400,23350,780
|
|
20240226,150800,4089292450,23350,23350,23400,23350,692
|
|
20240226,150700,4073134200,23350,23350,23350,23350,2619
|
|
20240226,150600,4011980550,23350,23400,23400,23350,61
|
|
20240226,150500,4010556100,23400,23400,23400,23350,269
|
|
20240226,150400,4004273000,23350,23350,23350,23350,268
|
|
20240226,150300,3998015200,23350,23350,23400,23350,31
|
|
20240226,150200,3997291250,23350,23350,23350,23350,0
|
|
20240226,150100,3997291250,23350,23350,23400,23350,224
|
|
20240226,150000,3992050850,23350,23400,23400,23350,349
|
|
20240226,145900,3983901500,23400,23350,23400,23350,112
|
|
20240226,145800,3981284050,23350,23400,23400,23350,76
|
|
20240226,145700,3979506250,23400,23400,23400,23400,26
|
|
20240226,145600,3978897850,23400,23400,23400,23400,0
|
|
20240226,145500,3978897850,23400,23400,23400,23400,248
|
|
20240226,145400,3973094650,23350,23400,23400,23350,14
|
|
20240226,145300,3972767550,23400,23350,23400,23350,528
|
|
20240226,145200,3960416900,23350,23400,23400,23350,117
|
|
20240226,145100,3957684050,23400,23350,23400,23350,514
|
|
20240226,145000,3945658200,23400,23400,23400,23400,1
|
|
20240226,144900,3945634800,23350,23400,23400,23350,93
|
|
20240226,144800,3943462750,23400,23350,23400,23350,31
|
|
20240226,144700,3942737450,23400,23400,23400,23400,599
|
|
20240226,144600,3928720850,23400,23400,23400,23400,349
|
|
20240226,144500,3920554250,23400,23400,23400,23400,59
|
|
20240226,144400,3919173650,23400,23400,23400,23400,1056
|
|
20240226,144300,3894463250,23400,23400,23450,23400,563
|
|
20240226,144200,3881288550,23400,23450,23450,23400,220
|
|
20240226,144100,3876134650,23450,23400,23450,23400,1187
|
|
20240226,144000,3848348850,23450,23450,23450,23450,10
|
|
20240226,143900,3848114350,23450,23450,23450,23400,73
|
|
20240226,143800,3846405650,23450,23450,23450,23450,59
|
|
20240226,143700,3845022100,23450,23400,23450,23400,94
|
|
20240226,143600,3842819800,23400,23450,23450,23400,87
|
|
20240226,143500,3840781250,23450,23450,23450,23450,28
|
|
20240226,143400,3840124650,23450,23450,23450,23400,552
|
|
20240226,143300,3827194600,23450,23400,23450,23350,5952
|
|
20240226,143200,3688053650,23400,23450,23450,23400,2450
|
|
20240226,143100,3630719250,23400,23450,23450,23400,429
|
|
20240226,143000,3620680300,23450,23450,23450,23450,914
|
|
20240226,142900,3599247000,23450,23450,23450,23450,12
|
|
20240226,142800,3598965600,23450,23500,23500,23450,312
|
|
20240226,142700,3591646200,23500,23450,23500,23450,12
|
|
20240226,142600,3591364750,23450,23500,23500,23450,41
|
|
20240226,142500,3590402550,23450,23450,23450,23450,205
|
|
20240226,142400,3585595300,23450,23450,23450,23450,110
|
|
20240226,142300,3583015800,23450,23450,23450,23450,47
|
|
20240226,142200,3581913650,23450,23450,23450,23450,410
|
|
20240226,142100,3572299150,23500,23500,23500,23500,0
|
|
20240226,142000,3572299150,23500,23500,23500,23500,66
|
|
20240226,141900,3570748150,23500,23500,23500,23500,50
|
|
20240226,141800,3569573150,23500,23500,23500,23500,5
|
|
20240226,141700,3569455650,23500,23450,23500,23450,433
|
|
20240226,141600,3559300150,23450,23450,23450,23450,67
|
|
20240226,141500,3557729000,23450,23450,23450,23450,12
|
|
20240226,141400,3557447600,23450,23450,23450,23450,19
|
|
20240226,141300,3557002050,23450,23450,23450,23450,90
|
|
20240226,141200,3554891550,23500,23500,23500,23450,814
|
|
20240226,141100,3535789450,23500,23550,23550,23500,158
|
|
20240226,141000,3532075400,23500,23500,23500,23500,0
|
|
20240226,140900,3532075400,23500,23500,23500,23500,81
|
|
20240226,140800,3530171900,23550,23550,23550,23550,39
|
|
20240226,140700,3529253450,23500,23500,23500,23500,170
|
|
20240226,140600,3525258450,23550,23500,23550,23450,903
|
|
20240226,140500,3504039200,23450,23450,23500,23450,319
|
|
20240226,140400,3496549150,23450,23500,23500,23450,172
|
|
20240226,140300,3492512250,23500,23500,23500,23500,70
|
|
20240226,140200,3490867250,23500,23450,23500,23450,204
|
|
20240226,140100,3486080850,23500,23450,23500,23450,61
|
|
20240226,140000,3484650350,23450,23450,23450,23450,91
|
|
20240226,135900,3482516400,23450,23450,23450,23450,128
|
|
20240226,135800,3479514800,23450,23450,23450,23450,99
|
|
20240226,135700,3477193250,23500,23450,23500,23450,426
|
|
20240226,135600,3467202700,23450,23500,23500,23450,161
|
|
20240226,135500,3463426700,23450,23450,23450,23450,168
|
|
20240226,135400,3459487100,23450,23450,23450,23450,148
|
|
20240226,135300,3456016500,23500,23500,23500,23500,629
|
|
20240226,135200,3441235000,23500,23500,23500,23500,0
|
|
20240226,135100,3441235000,23500,23450,23500,23450,19
|
|
20240226,135000,3440788950,23500,23550,23550,23500,31
|
|
20240226,134900,3440060400,23550,23450,23550,23450,253
|
|
20240226,134800,3434118400,23450,23500,23500,23450,88
|
|
20240226,134700,3432052650,23550,23500,23550,23500,47
|
|
20240226,134600,3430948050,23450,23500,23500,23450,157
|
|
20240226,134500,3427260050,23500,23500,23500,23450,265
|
|
20240226,134400,3421032750,23450,23500,23500,23450,160
|
|
20240226,134300,3417280250,23500,23500,23500,23500,6
|
|
20240226,134200,3417139250,23500,23500,23500,23450,43
|
|
20240226,134100,3416129250,23500,23450,23500,23450,84
|
|
20240226,134000,3414159100,23450,23450,23450,23450,50
|
|
20240226,133900,3412986600,23450,23450,23500,23450,156
|
|
20240226,133800,3409322400,23500,23500,23500,23450,489
|
|
20240226,133700,3397835750,23500,23500,23500,23500,865
|
|
20240226,133600,3377508250,23500,23500,23500,23500,435
|
|
20240226,133500,3367285750,23500,23500,23500,23500,0
|
|
20240226,133400,3367285750,23500,23500,23500,23500,1471
|
|
20240226,133300,3332717250,23550,23550,23550,23550,10
|
|
20240226,133200,3332481750,23550,23500,23550,23500,75
|
|
20240226,133100,3330719150,23500,23500,23500,23500,20
|
|
20240226,133000,3330249150,23500,23550,23550,23500,2746
|
|
20240226,132900,3265591500,23600,23550,23600,23550,38
|
|
20240226,132800,3264696550,23550,23550,23550,23550,151
|
|
20240226,132700,3261140500,23550,23550,23550,23550,189
|
|
20240226,132600,3256689550,23550,23600,23600,23550,53
|
|
20240226,132500,3255439000,23600,23600,23600,23600,1
|
|
20240226,132400,3255415400,23600,23550,23600,23550,28
|
|
20240226,132300,3254754800,23600,23550,23600,23550,83
|
|
20240226,132200,3252796700,23600,23550,23600,23550,65
|
|
20240226,132100,3251263050,23550,23550,23550,23550,39
|
|
20240226,132000,3250344600,23600,23600,23600,23550,134
|
|
20240226,131900,3247188500,23600,23600,23600,23600,6
|
|
20240226,131800,3247046900,23600,23600,23600,23600,119
|
|
20240226,131700,3244238500,23600,23600,23600,23600,1003
|
|
20240226,131600,3220567700,23600,23600,23600,23600,211
|
|
20240226,131500,3215588100,23550,23550,23600,23550,743
|
|
20240226,131400,3198087950,23600,23600,23600,23600,12
|
|
20240226,131300,3197804750,23650,23650,23650,23650,2
|
|
20240226,131200,3197757450,23550,23550,23550,23550,7
|
|
20240226,131100,3197592600,23600,23600,23600,23600,260
|
|
20240226,131000,3191456600,23600,23600,23600,23600,0
|
|
20240226,130900,3191456600,23600,23600,23600,23600,99
|
|
20240226,130800,3189120200,23600,23600,23600,23600,2
|
|
20240226,130700,3189073000,23550,23550,23550,23550,0
|
|
20240226,130600,3189073000,23550,23550,23550,23550,14
|
|
20240226,130500,3188743300,23600,23550,23600,23550,52
|
|
20240226,130400,3187518350,23550,23550,23550,23550,0
|
|
20240226,130300,3187518350,23550,23550,23550,23550,104
|
|
20240226,130200,3185069150,23550,23550,23550,23550,0
|
|
20240226,130100,3185069150,23550,23550,23550,23550,253
|
|
20240226,130000,3179111000,23600,23600,23600,23600,350
|
|
20240226,125900,3170851000,23650,23600,23650,23600,20
|
|
20240226,125800,3170378900,23600,23600,23600,23600,510
|
|
20240226,125700,3158342900,23600,23600,23600,23600,0
|
|
20240226,125600,3158342900,23600,23600,23600,23600,0
|
|
20240226,125500,3158342900,23600,23600,23600,23600,2
|
|
20240226,125400,3158295700,23600,23600,23600,23600,4
|
|
20240226,125300,3158201300,23600,23600,23600,23600,72
|
|
20240226,125200,3156502100,23600,23600,23600,23600,47
|
|
20240226,125100,3155392900,23600,23600,23600,23600,104
|
|
20240226,125000,3152938500,23550,23550,23550,23550,566
|
|
20240226,124900,3139609200,23550,23550,23550,23550,0
|
|
20240226,124800,3139609200,23550,23550,23550,23550,0
|
|
20240226,124700,3139609200,23550,23600,23600,23550,241
|
|
20240226,124600,3133932800,23600,23600,23600,23600,0
|
|
20240226,124500,3133932800,23600,23550,23600,23550,151
|
|
20240226,124400,3130376700,23550,23550,23550,23550,25
|
|
20240226,124300,3129787950,23550,23550,23550,23550,50
|
|
20240226,124200,3128610450,23550,23550,23600,23550,143
|
|
20240226,124100,3125237600,23550,23550,23550,23550,35
|
|
20240226,124000,3124413350,23550,23500,23550,23500,17
|
|
20240226,123900,3124013050,23500,23550,23550,23500,815
|
|
20240226,123800,3104827850,23550,23550,23550,23550,1551
|
|
20240226,123700,3068301800,23600,23600,23600,23600,106
|
|
20240226,123600,3065800200,23600,23600,23600,23600,744
|
|
20240226,123500,3048241800,23650,23650,23650,23650,304
|
|
20240226,123400,3041052200,23650,23650,23650,23650,40
|
|
20240226,123300,3040106200,23650,23650,23650,23650,5
|
|
20240226,123200,3039987950,23650,23650,23650,23650,0
|
|
20240226,123100,3039987950,23650,23650,23650,23650,292
|
|
20240226,123000,3033082150,23650,23650,23650,23650,29
|
|
20240226,122900,3032396300,23650,23650,23650,23650,141
|
|
20240226,122800,3029061650,23650,23650,23650,23650,7
|
|
20240226,122700,3028896100,23650,23650,23650,23650,142
|
|
20240226,122600,3025537800,23600,23600,23600,23600,77
|
|
20240226,122500,3023720600,23600,23650,23650,23600,35
|
|
20240226,122400,3022894550,23600,23600,23600,23550,1064
|
|
20240226,122300,2997788950,23600,23600,23600,23600,42
|
|
20240226,122200,2996797750,23600,23700,23700,23600,653
|
|
20240226,122100,2981360050,23700,23750,23750,23700,476
|
|
20240226,122000,2970078650,23750,23750,23750,23700,444
|
|
20240226,121900,2959534800,23750,23700,23750,23700,895
|
|
20240226,121800,2938317750,23700,23700,23700,23700,465
|
|
20240226,121700,2927297250,23700,23650,23700,23650,561
|
|
20240226,121600,2914025000,23700,23700,23700,23700,152
|
|
20240226,121500,2910422600,23650,23700,23700,23650,338
|
|
20240226,121400,2902414200,23650,23650,23650,23600,409
|
|
20240226,121300,2892741400,23650,23650,23650,23600,30
|
|
20240226,121200,2892033200,23650,23650,23650,23650,13
|
|
20240226,121100,2891725750,23650,23650,23650,23650,430
|
|
20240226,121000,2881556250,23650,23650,23650,23550,318
|
|
20240226,120900,2874036050,23550,23600,23600,23550,15
|
|
20240226,120800,2873682750,23650,23600,23650,23550,183
|
|
20240226,120700,2869365050,23600,23600,23600,23600,193
|
|
20240226,120600,2864810250,23600,23600,23600,23600,2
|
|
20240226,120500,2864763050,23550,23550,23550,23550,140
|
|
20240226,120400,2861466050,23500,23550,23550,23500,100
|
|
20240226,120300,2859116000,23450,23600,23600,23450,1907
|
|
20240226,120200,2814301050,23500,23550,23550,23500,203
|
|
20240226,120100,2809520550,23550,23550,23550,23550,115
|
|
20240226,120000,2806812300,23600,23600,23600,23550,1415
|
|
20240226,115900,2773440600,23600,23600,23600,23600,1
|
|
20240226,115800,2773417000,23650,23650,23650,23650,210
|
|
20240226,115700,2768450500,23600,23600,23600,23600,2
|
|
20240226,115600,2768403300,23600,23600,23600,23600,0
|
|
20240226,115500,2768403300,23600,23600,23600,23600,110
|
|
20240226,115400,2765807300,23550,23550,23550,23550,32
|
|
20240226,115300,2765053700,23550,23600,23600,23550,7
|
|
20240226,115200,2764888750,23600,23600,23600,23600,511
|
|
20240226,115100,2752829150,23550,23550,23550,23550,0
|
|
20240226,115000,2752829150,23550,23600,23600,23550,501
|
|
20240226,114900,2741025650,23600,23650,23650,23600,1502
|
|
20240226,114800,2705557100,23700,23700,23750,23700,104
|
|
20240226,114700,2703092200,23700,23750,23750,23700,654
|
|
20240226,114600,2687586950,23700,23700,23750,23700,927
|
|
20240226,114500,2665616800,23650,23650,23650,23650,585
|
|
20240226,114400,2651781550,23550,23600,23650,23550,652
|
|
20240226,114300,2636413100,23600,23600,23600,23600,23
|
|
20240226,114200,2635870300,23600,23600,23600,23600,3
|
|
20240226,114100,2635799500,23600,23600,23600,23600,14
|
|
20240226,114000,2635469100,23550,23600,23600,23550,182
|
|
20240226,113900,2631180750,23600,23600,23600,23550,137
|
|
20240226,113800,2627949050,23550,23550,23550,23550,0
|
|
20240226,113700,2627949050,23550,23550,23550,23550,68
|
|
20240226,113600,2626347650,23550,23600,23600,23550,830
|
|
20240226,113500,2606760150,23600,23600,23600,23600,174
|
|
20240226,113400,2602653750,23600,23550,23600,23550,7
|
|
20240226,113300,2602488600,23600,23600,23600,23600,1943
|
|
20240226,113200,2556633800,23650,23650,23650,23650,75
|
|
20240226,113100,2554860050,23650,23650,23650,23650,129
|
|
20240226,113000,2551809200,23650,23650,23650,23650,180
|
|
20240226,112900,2547552200,23650,23650,23650,23650,1
|
|
20240226,112800,2547528550,23600,23650,23650,23600,27
|
|
20240226,112700,2546891300,23600,23600,23600,23600,1
|
|
20240226,112600,2546867700,23600,23650,23650,23600,369
|
|
20240226,112500,2538140950,23600,23600,23600,23600,0
|
|
20240226,112400,2538140950,23600,23650,23650,23600,452
|
|
20240226,112300,2527456250,23600,23600,23600,23600,0
|
|
20240226,112200,2527456250,23600,23650,23650,23600,396
|
|
20240226,112100,2518093900,23650,23650,23650,23650,6
|
|
20240226,112000,2517952000,23650,23650,23650,23650,313
|
|
20240226,111900,2510549550,23650,23650,23650,23650,6
|
|
20240226,111800,2510407650,23650,23700,23700,23650,12
|
|
20240226,111700,2510123550,23700,23700,23700,23700,14
|
|
20240226,111600,2509791750,23700,23650,23700,23650,558
|
|
20240226,111500,2496568150,23600,23600,23600,23600,0
|
|
20240226,111400,2496568150,23600,23600,23600,23600,5
|
|
20240226,111300,2496450150,23600,23650,23700,23600,382
|
|
20240226,111200,2487412500,23650,23600,23650,23600,11
|
|
20240226,111100,2487152850,23600,23600,23600,23600,126
|
|
20240226,111000,2484179250,23600,23600,23600,23600,131
|
|
20240226,110900,2481087650,23600,23600,23600,23600,1
|
|
20240226,110800,2481064050,23600,23600,23650,23600,31
|
|
20240226,110700,2480332250,23600,23600,23600,23600,3
|
|
20240226,110600,2480261450,23650,23650,23650,23650,5
|
|
20240226,110500,2480143200,23650,23650,23650,23650,1
|
|
20240226,110400,2480119550,23650,23650,23650,23650,1
|
|
20240226,110300,2480095900,23600,23600,23600,23600,75
|
|
20240226,110200,2478325900,23600,23600,23600,23600,3
|
|
20240226,110100,2478255100,23600,23550,23600,23550,124
|
|
20240226,110000,2475331100,23550,23600,23600,23550,71
|
|
20240226,105900,2473657550,23600,23600,23600,23600,166
|
|
20240226,105800,2469739950,23550,23550,23550,23550,312
|
|
20240226,105700,2462392350,23600,23600,23600,23600,37
|
|
20240226,105600,2461519150,23600,23600,23600,23600,0
|
|
20240226,105500,2461519150,23600,23600,23600,23600,61
|
|
20240226,105400,2460079550,23600,23600,23600,23600,0
|
|
20240226,105300,2460079550,23600,23600,23600,23600,20
|
|
20240226,105200,2459607550,23600,23600,23600,23600,0
|
|
20240226,105100,2459607550,23600,23600,23600,23600,0
|
|
20240226,105000,2459607550,23600,23600,23600,23600,22
|
|
20240226,104900,2459088350,23600,23600,23600,23600,21
|
|
20240226,104800,2458592750,23600,23600,23600,23600,10
|
|
20240226,104700,2458356750,23600,23650,23700,23600,250
|
|
20240226,104600,2452442600,23700,23700,23700,23700,17
|
|
20240226,104500,2452039700,23700,23700,23700,23700,0
|
|
20240226,104400,2452039700,23700,23700,23700,23700,10
|
|
20240226,104300,2451802700,23650,23700,23750,23650,1671
|
|
20240226,104200,2412204500,23750,23750,23750,23750,3
|
|
20240226,104100,2412133250,23700,23700,23700,23700,2
|
|
20240226,104000,2412085850,23750,23700,23750,23700,35
|
|
20240226,103900,2411255350,23750,23750,23750,23700,46
|
|
20240226,103800,2410163350,23750,23700,23750,23700,412
|
|
20240226,103700,2400381350,23650,23700,23700,23600,321
|
|
20240226,103600,2392786650,23700,23650,23700,23650,45
|
|
20240226,103500,2391720300,23650,23650,23650,23650,391
|
|
20240226,103400,2382473150,23650,23600,23650,23600,103
|
|
20240226,103300,2380042300,23600,23600,23600,23600,319
|
|
20240226,103200,2372513900,23650,23650,23700,23650,31
|
|
20240226,103100,2371779500,23650,23650,23650,23650,13
|
|
20240226,103000,2371472050,23650,23650,23650,23650,250
|
|
20240226,102900,2365559550,23700,23700,23700,23700,50
|
|
20240226,102800,2364374550,23700,23750,23750,23700,374
|
|
20240226,102700,2355510700,23750,23700,23750,23700,1851
|
|
20240226,102600,2311641850,23700,23500,23700,23500,341
|
|
20240226,102500,2303591300,23500,23500,23600,23500,518
|
|
20240226,102400,2291403100,23500,23550,23550,23500,26
|
|
20240226,102300,2290791800,23550,23600,23600,23550,42
|
|
20240226,102200,2289802250,23550,23600,23600,23550,63
|
|
20240226,102100,2288315800,23600,23600,23650,23550,54
|
|
20240226,102000,2287041400,23600,23550,23650,23550,471
|
|
20240226,101900,2275919600,23500,23500,23500,23500,0
|
|
20240226,101800,2275919600,23500,23550,23550,23500,188
|
|
20240226,101700,2271492300,23500,23500,23550,23500,127
|
|
20240226,101600,2268507750,23500,23550,23550,23450,702
|
|
20240226,101500,2252028550,23550,23550,23550,23550,89
|
|
20240226,101400,2249932600,23550,23500,23550,23500,39
|
|
20240226,101300,2249014650,23500,23550,23550,23500,607
|
|
20240226,101200,2234749750,23500,23550,23550,23500,188
|
|
20240226,101100,2230325250,23550,23650,23650,23550,660
|
|
20240226,101000,2214728100,23600,23550,23600,23550,364
|
|
20240226,100900,2206139650,23550,23550,23550,23450,1135
|
|
20240226,100800,2179481500,23550,23600,23600,23550,223
|
|
20240226,100700,2174227850,23550,23650,23650,23550,848
|
|
20240226,100600,2154204950,23650,23600,23650,23600,210
|
|
20240226,100500,2149248700,23600,23700,23700,23600,131
|
|
20240226,100400,2146156200,23600,23600,23700,23600,110
|
|
20240226,100300,2143560100,23650,23650,23650,23650,201
|
|
20240226,100200,2138806450,23700,23650,23700,23600,357
|
|
20240226,100100,2130371350,23650,23650,23650,23550,786
|
|
20240226,100000,2111795050,23650,23600,23650,23600,506
|
|
20240226,095900,2099853350,23600,23600,23600,23600,606
|
|
20240226,095800,2085551750,23550,23500,23550,23500,181
|
|
20240226,095700,2081297850,23500,23600,23600,23500,18
|
|
20240226,095600,2080873350,23550,23500,23550,23500,414
|
|
20240226,095500,2071136350,23450,23450,23550,23450,833
|
|
20240226,095400,2051588800,23500,23500,23600,23500,1719
|
|
20240226,095300,2011190200,23550,23650,23650,23550,88
|
|
20240226,095200,2009117350,23650,23600,23650,23550,661
|
|
20240226,095100,1993525050,23650,23650,23650,23600,328
|
|
20240226,095000,1985781700,23650,23650,23650,23650,31
|
|
20240226,094900,1985048550,23650,23650,23650,23600,109
|
|
20240226,094800,1982473800,23650,23600,23650,23600,104
|
|
20240226,094700,1980019200,23600,23600,23600,23600,775
|
|
20240226,094600,1961729200,23600,23550,23600,23550,60
|
|
20240226,094500,1960315200,23550,23600,23600,23550,195
|
|
20240226,094400,1955716950,23600,23650,23650,23600,1322
|
|
20240226,094300,1924517450,23600,23650,23700,23600,1278
|
|
20240226,094200,1894305650,23650,23650,23650,23600,247
|
|
20240226,094100,1888466550,23650,23700,23700,23650,1250
|
|
20240226,094000,1858887150,23700,23650,23700,23650,562
|
|
20240226,093900,1845592500,23650,23650,23650,23600,92
|
|
20240226,093800,1843418950,23650,23600,23650,23600,167
|
|
20240226,093700,1839469950,23600,23650,23650,23550,223
|
|
20240226,093600,1834211300,23650,23700,23700,23600,479
|
|
20240226,093500,1822904150,23700,23700,23700,23650,130
|
|
20240226,093400,1819823800,23650,23650,23700,23650,464
|
|
20240226,093300,1808839550,23700,23700,23700,23650,128
|
|
20240226,093200,1805811100,23700,23550,23700,23550,714
|
|
20240226,093100,1788939700,23600,23550,23600,23550,705
|
|
20240226,093000,1772323200,23600,23600,23650,23550,371
|
|
20240226,092900,1763568000,23550,23550,23600,23550,301
|
|
20240226,092800,1756473450,23550,23600,23600,23500,206
|
|
20240226,092700,1751620300,23550,23650,23650,23550,1085
|
|
20240226,092600,1726013350,23600,23550,23600,23550,1791
|
|
20240226,092500,1683799350,23500,23350,23500,23350,4599
|
|
20240226,092400,1576180400,23350,23450,23450,23350,262
|
|
20240226,092300,1570053500,23450,23400,23450,23400,603
|
|
20240226,092200,1555942000,23400,23400,23450,23400,423
|
|
20240226,092100,1546039950,23400,23300,23400,23250,3387
|
|
20240226,092000,1467081700,23250,23350,23350,23250,834
|
|
20240226,091900,1447655350,23350,23350,23400,23350,285
|
|
20240226,091800,1440994100,23250,23500,23500,23200,8075
|
|
20240226,091700,1252604400,23600,23650,23650,23450,1924
|
|
20240226,091600,1207418300,23600,23500,23700,23500,2137
|
|
20240226,091500,1157017450,23500,23650,23650,23500,2535
|
|
20240226,091400,1097309850,23600,23550,23650,23550,122
|
|
20240226,091300,1094427800,23550,23600,23650,23550,336
|
|
20240226,091200,1086514200,23550,23700,23750,23550,3280
|
|
20240226,091100,1008987100,23750,23750,23750,23700,311
|
|
20240226,091000,1001601500,23750,23600,23750,23600,2123
|
|
20240226,090900,951366000,23600,23600,23650,23550,1018
|
|
20240226,090800,927328350,23600,23700,23700,23600,278
|
|
20240226,090700,920766350,23650,23650,23650,23600,1728
|
|
20240226,090600,879930350,23600,23600,23650,23550,1991
|
|
20240226,090500,833007850,23600,23800,23800,23600,847
|
|
20240226,090400,812969800,23800,23700,23850,23700,583
|
|
20240226,090300,799124750,23600,23600,23650,23450,3831
|
|
20240226,090200,709060000,23600,23800,23800,23500,8736
|
|
20240226,090100,502312400,23900,23950,23950,23750,9541
|
|
20240226,090000,274841450,23950,23950,24050,23900,11179
|