577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,183300,14728752900,26300,26300,26300,26300,0
|
|
20240223,183200,14728752900,26300,26300,26300,26300,0
|
|
20240223,183100,14728752900,26300,26300,26300,26300,0
|
|
20240223,183000,14728752900,26300,26300,26300,26300,0
|
|
20240223,182900,14728752900,26300,26300,26300,26300,0
|
|
20240223,182800,14728752900,26300,26300,26300,26300,0
|
|
20240223,182700,14728752900,26300,26300,26300,26300,0
|
|
20240223,182600,14728752900,26300,26300,26300,26300,0
|
|
20240223,182500,14728752900,26300,26300,26300,26300,0
|
|
20240223,182400,14728752900,26300,26300,26300,26300,0
|
|
20240223,182300,14728752900,26300,26300,26300,26300,0
|
|
20240223,182200,14728752900,26300,26300,26300,26300,0
|
|
20240223,182100,14728752900,26300,26300,26300,26300,0
|
|
20240223,182000,14728752900,26300,26300,26300,26300,0
|
|
20240223,181900,14728752900,26300,26300,26300,26300,0
|
|
20240223,181800,14728752900,26300,26300,26300,26300,0
|
|
20240223,181700,14728752900,26300,26300,26300,26300,0
|
|
20240223,181600,14728752900,26300,26300,26300,26300,0
|
|
20240223,181500,14728752900,26300,26300,26300,26300,0
|
|
20240223,181400,14728752900,26300,26300,26300,26300,0
|
|
20240223,181300,14728752900,26300,26300,26300,26300,0
|
|
20240223,181200,14728752900,26300,26300,26300,26300,0
|
|
20240223,181100,14728752900,26300,26300,26300,26300,0
|
|
20240223,181000,14728752900,26300,26300,26300,26300,0
|
|
20240223,180900,14728752900,26300,26300,26300,26300,0
|
|
20240223,180800,14728752900,26300,26300,26300,26300,0
|
|
20240223,180700,14728752900,26300,26300,26300,26300,0
|
|
20240223,180600,14728752900,26300,26300,26300,26300,0
|
|
20240223,180500,14728752900,26300,26300,26300,26300,0
|
|
20240223,180400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,180300,14728752900,26300,26300,26300,26300,0
|
|
20240223,180200,14728752900,26300,26300,26300,26300,0
|
|
20240223,180100,14728752900,26300,26300,26300,26300,0
|
|
20240223,180000,14728752900,26300,26300,26300,26300,0
|
|
20240223,175900,14728752900,26300,26300,26300,26300,0
|
|
20240223,175800,14728752900,26300,26300,26300,26300,0
|
|
20240223,175700,14728752900,26300,26300,26300,26300,0
|
|
20240223,175600,14728752900,26300,26300,26300,26300,0
|
|
20240223,175500,14728752900,26300,26300,26300,26300,0
|
|
20240223,175400,14728752900,26300,26300,26300,26300,0
|
|
20240223,175300,14728752900,26300,26300,26300,26300,0
|
|
20240223,175200,14728752900,26300,26300,26300,26300,0
|
|
20240223,175100,14728752900,26300,26300,26300,26300,0
|
|
20240223,175000,14728752900,26300,26300,26300,26300,0
|
|
20240223,174900,14728752900,26300,26300,26300,26300,0
|
|
20240223,174800,14728752900,26300,26300,26300,26300,0
|
|
20240223,174700,14728752900,26300,26300,26300,26300,0
|
|
20240223,174600,14728752900,26300,26300,26300,26300,0
|
|
20240223,174500,14728752900,26300,26300,26300,26300,0
|
|
20240223,174400,14728752900,26300,26300,26300,26300,0
|
|
20240223,174300,14728752900,26300,26300,26300,26300,0
|
|
20240223,174200,14728752900,26300,26300,26300,26300,0
|
|
20240223,174100,14728752900,26300,26300,26300,26300,0
|
|
20240223,174000,14728752900,26300,26300,26300,26300,0
|
|
20240223,173900,14728752900,26300,26300,26300,26300,0
|
|
20240223,173800,14728752900,26300,26300,26300,26300,0
|
|
20240223,173700,14728752900,26300,26300,26300,26300,0
|
|
20240223,173600,14728752900,26300,26300,26300,26300,0
|
|
20240223,173500,14728752900,26300,26300,26300,26300,0
|
|
20240223,173400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,173300,14728752900,26300,26300,26300,26300,0
|
|
20240223,173200,14728752900,26300,26300,26300,26300,0
|
|
20240223,173100,14728752900,26300,26300,26300,26300,0
|
|
20240223,173000,14728752900,26300,26300,26300,26300,0
|
|
20240223,172900,14728752900,26300,26300,26300,26300,0
|
|
20240223,172800,14728752900,26300,26300,26300,26300,0
|
|
20240223,172700,14728752900,26300,26300,26300,26300,0
|
|
20240223,172600,14728752900,26300,26300,26300,26300,0
|
|
20240223,172500,14728752900,26300,26300,26300,26300,0
|
|
20240223,172400,14728752900,26300,26300,26300,26300,0
|
|
20240223,172300,14728752900,26300,26300,26300,26300,0
|
|
20240223,172200,14728752900,26300,26300,26300,26300,0
|
|
20240223,172100,14728752900,26300,26300,26300,26300,0
|
|
20240223,172000,14728752900,26300,26300,26300,26300,0
|
|
20240223,171900,14728752900,26300,26300,26300,26300,0
|
|
20240223,171800,14728752900,26300,26300,26300,26300,0
|
|
20240223,171700,14728752900,26300,26300,26300,26300,0
|
|
20240223,171600,14728752900,26300,26300,26300,26300,0
|
|
20240223,171500,14728752900,26300,26300,26300,26300,0
|
|
20240223,171400,14728752900,26300,26300,26300,26300,0
|
|
20240223,171300,14728752900,26300,26300,26300,26300,0
|
|
20240223,171200,14728752900,26300,26300,26300,26300,0
|
|
20240223,171100,14728752900,26300,26300,26300,26300,0
|
|
20240223,171000,14728752900,26300,26300,26300,26300,0
|
|
20240223,170900,14728752900,26300,26300,26300,26300,0
|
|
20240223,170800,14728752900,26300,26300,26300,26300,0
|
|
20240223,170700,14728752900,26300,26300,26300,26300,0
|
|
20240223,170600,14728752900,26300,26300,26300,26300,0
|
|
20240223,170500,14728752900,26300,26300,26300,26300,0
|
|
20240223,170400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,170300,14728752900,26300,26300,26300,26300,0
|
|
20240223,170200,14728752900,26300,26300,26300,26300,0
|
|
20240223,170100,14728752900,26300,26300,26300,26300,0
|
|
20240223,170000,14728752900,26300,26300,26300,26300,0
|
|
20240223,165900,14728752900,26300,26300,26300,26300,0
|
|
20240223,165800,14728752900,26300,26300,26300,26300,0
|
|
20240223,165700,14728752900,26300,26300,26300,26300,0
|
|
20240223,165600,14728752900,26300,26300,26300,26300,0
|
|
20240223,165500,14728752900,26300,26300,26300,26300,0
|
|
20240223,165400,14728752900,26300,26300,26300,26300,0
|
|
20240223,165300,14728752900,26300,26300,26300,26300,0
|
|
20240223,165200,14728752900,26300,26300,26300,26300,0
|
|
20240223,165100,14728752900,26300,26300,26300,26300,0
|
|
20240223,165000,14728752900,26300,26300,26300,26300,0
|
|
20240223,164900,14728752900,26300,26300,26300,26300,0
|
|
20240223,164800,14728752900,26300,26300,26300,26300,0
|
|
20240223,164700,14728752900,26300,26300,26300,26300,0
|
|
20240223,164600,14728752900,26300,26300,26300,26300,0
|
|
20240223,164500,14728752900,26300,26300,26300,26300,0
|
|
20240223,164400,14728752900,26300,26300,26300,26300,0
|
|
20240223,164300,14728752900,26300,26300,26300,26300,0
|
|
20240223,164200,14728752900,26300,26300,26300,26300,0
|
|
20240223,164100,14728752900,26300,26300,26300,26300,0
|
|
20240223,164000,14728752900,26300,26300,26300,26300,0
|
|
20240223,163900,14728752900,26300,26300,26300,26300,0
|
|
20240223,163800,14728752900,26300,26300,26300,26300,0
|
|
20240223,163700,14728752900,26300,26300,26300,26300,0
|
|
20240223,163600,14728752900,26300,26300,26300,26300,0
|
|
20240223,163500,14728752900,26300,26300,26300,26300,0
|
|
20240223,163400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,163300,14728752900,26300,26300,26300,26300,0
|
|
20240223,163200,14728752900,26300,26300,26300,26300,0
|
|
20240223,163100,14728752900,26300,26300,26300,26300,0
|
|
20240223,163000,14728752900,26300,26300,26300,26300,0
|
|
20240223,162900,14728752900,26300,26300,26300,26300,0
|
|
20240223,162800,14728752900,26300,26300,26300,26300,0
|
|
20240223,162700,14728752900,26300,26300,26300,26300,0
|
|
20240223,162600,14728752900,26300,26300,26300,26300,0
|
|
20240223,162500,14728752900,26300,26300,26300,26300,0
|
|
20240223,162400,14728752900,26300,26300,26300,26300,0
|
|
20240223,162300,14728752900,26300,26300,26300,26300,0
|
|
20240223,162200,14728752900,26300,26300,26300,26300,0
|
|
20240223,162100,14728752900,26300,26300,26300,26300,0
|
|
20240223,162000,14728752900,26300,26300,26300,26300,0
|
|
20240223,161900,14728752900,26300,26300,26300,26300,0
|
|
20240223,161800,14728752900,26300,26300,26300,26300,0
|
|
20240223,161700,14728752900,26300,26300,26300,26300,0
|
|
20240223,161600,14728752900,26300,26300,26300,26300,0
|
|
20240223,161500,14728752900,26300,26300,26300,26300,0
|
|
20240223,161400,14728752900,26300,26300,26300,26300,0
|
|
20240223,161300,14728752900,26300,26300,26300,26300,0
|
|
20240223,161200,14728752900,26300,26300,26300,26300,0
|
|
20240223,161100,14728752900,26300,26300,26300,26300,0
|
|
20240223,161000,14728752900,26300,26300,26300,26300,0
|
|
20240223,160900,14728752900,26300,26300,26300,26300,0
|
|
20240223,160800,14728752900,26300,26300,26300,26300,0
|
|
20240223,160700,14728752900,26300,26300,26300,26300,0
|
|
20240223,160600,14728752900,26300,26300,26300,26300,0
|
|
20240223,160500,14728752900,26300,26300,26300,26300,0
|
|
20240223,160400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,160300,14728752900,26300,26300,26300,26300,0
|
|
20240223,160200,14728752900,26300,26300,26300,26300,0
|
|
20240223,160100,14728752900,26300,26300,26300,26300,0
|
|
20240223,160000,14728752900,26300,26300,26300,26300,0
|
|
20240223,155900,14728752900,26300,26300,26300,26300,0
|
|
20240223,155800,14728752900,26300,26300,26300,26300,0
|
|
20240223,155700,14728752900,26300,26300,26300,26300,0
|
|
20240223,155600,14728752900,26300,26300,26300,26300,0
|
|
20240223,155500,14728752900,26300,26300,26300,26300,0
|
|
20240223,155400,14728752900,26300,26300,26300,26300,0
|
|
20240223,155300,14728752900,26300,26300,26300,26300,0
|
|
20240223,155200,14728752900,26300,26300,26300,26300,0
|
|
20240223,155100,14728752900,26300,26300,26300,26300,0
|
|
20240223,155000,14728752900,26300,26300,26300,26300,0
|
|
20240223,154900,14728752900,26300,26300,26300,26300,0
|
|
20240223,154800,14728752900,26300,26300,26300,26300,0
|
|
20240223,154700,14728752900,26300,26300,26300,26300,0
|
|
20240223,154600,14728752900,26300,26300,26300,26300,0
|
|
20240223,154500,14728752900,26300,26300,26300,26300,0
|
|
20240223,154400,14728752900,26300,26300,26300,26300,0
|
|
20240223,154300,14728752900,26300,26300,26300,26300,0
|
|
20240223,154200,14728752900,26300,26300,26300,26300,0
|
|
20240223,154100,14728752900,26300,26300,26300,26300,0
|
|
20240223,154000,14728752900,26300,26300,26300,26300,0
|
|
20240223,153900,14728752900,26300,26300,26300,26300,0
|
|
20240223,153800,14728752900,26300,26300,26300,26300,0
|
|
20240223,153700,14728752900,26300,26300,26300,26300,0
|
|
20240223,153600,14728752900,26300,26300,26300,26300,0
|
|
20240223,153500,14728752900,26300,26300,26300,26300,0
|
|
20240223,153400,14728752900,26300,26300,26300,26300,11248
|
|
20240223,153300,14728752900,26300,26300,26300,26300,0
|
|
20240223,153200,14728752900,26300,26300,26300,26300,0
|
|
20240223,153100,14728752900,26300,26300,26300,26300,0
|
|
20240223,153000,14728752900,26300,26300,26300,26300,11248
|
|
20240223,152900,14432930500,26200,26200,26200,26200,0
|
|
20240223,152800,14432930500,26200,26200,26200,26200,0
|
|
20240223,152700,14432930500,26200,26200,26200,26200,0
|
|
20240223,152600,14432930500,26200,26200,26200,26200,0
|
|
20240223,152500,14432930500,26200,26200,26200,26200,0
|
|
20240223,152400,14432930500,26200,26200,26200,26200,0
|
|
20240223,152300,14432930500,26200,26200,26200,26200,0
|
|
20240223,152200,14432930500,26200,26200,26200,26200,0
|
|
20240223,152100,14432930500,26200,26200,26200,26200,0
|
|
20240223,152000,14432930500,26200,26200,26200,26200,0
|
|
20240223,151900,14432930500,26200,26050,26250,25850,9172
|
|
20240223,151800,14192738950,26050,26000,26150,25850,3742
|
|
20240223,151700,14095340550,25950,26000,26050,25950,1859
|
|
20240223,151600,14046994750,26000,25850,26000,25800,3082
|
|
20240223,151500,13966956250,25850,25850,25950,25800,2326
|
|
20240223,151400,13906829650,25850,25750,25900,25750,1832
|
|
20240223,151300,13859504650,25800,25750,25850,25750,356
|
|
20240223,151200,13850323500,25800,25800,25800,25750,455
|
|
20240223,151100,13838587750,25750,25800,25850,25750,2362
|
|
20240223,151000,13777651400,25800,25750,25800,25700,573
|
|
20240223,150900,13762893950,25750,25750,25800,25700,385
|
|
20240223,150800,13752980850,25750,25700,25800,25700,1833
|
|
20240223,150700,13705754200,25700,25750,25800,25700,999
|
|
20240223,150600,13680055750,25750,25700,25800,25700,2567
|
|
20240223,150500,13613953450,25700,25800,25800,25700,1023
|
|
20240223,150400,13587590200,25750,25750,25750,25750,409
|
|
20240223,150300,13577058450,25800,25750,25800,25700,628
|
|
20240223,150200,13560891550,25750,25700,25800,25700,485
|
|
20240223,150100,13548413200,25850,25750,25850,25700,1544
|
|
20240223,150000,13508651200,25800,25700,25800,25650,1456
|
|
20240223,145900,13471159100,25700,25700,25800,25700,1102
|
|
20240223,145800,13442803550,25650,25800,25800,25650,1080
|
|
20240223,145700,13415029150,25750,25750,25800,25650,2181
|
|
20240223,145600,13358831850,25800,25700,25800,25650,1416
|
|
20240223,145500,13322394100,25700,25750,25800,25650,1090
|
|
20240223,145400,13294366900,25700,25700,25800,25650,1020
|
|
20240223,145300,13268112900,25700,25750,25800,25700,867
|
|
20240223,145200,13245807150,25700,25750,25800,25700,989
|
|
20240223,145100,13220334950,25800,25700,25800,25650,1376
|
|
20240223,145000,13184890300,25700,25700,25800,25650,2463
|
|
20240223,144900,13121450750,25700,25650,25750,25650,2120
|
|
20240223,144800,13066987650,25650,25800,25800,25650,5475
|
|
20240223,144700,12926262450,25700,25750,25800,25700,1285
|
|
20240223,144600,12893169050,25700,25750,25800,25700,1070
|
|
20240223,144500,12865611450,25700,25750,25800,25700,2072
|
|
20240223,144400,12812272150,25800,25800,25850,25750,1149
|
|
20240223,144300,12782640500,25850,25800,25850,25800,829
|
|
20240223,144200,12761232500,25800,25850,25850,25800,1463
|
|
20240223,144100,12723456500,25850,25850,25900,25800,671
|
|
20240223,144000,12706119950,25850,25750,25850,25700,1078
|
|
20240223,143900,12678347650,25750,25750,25850,25700,1035
|
|
20240223,143800,12651683100,25750,25750,25850,25700,899
|
|
20240223,143700,12628511200,25750,25850,25900,25750,1095
|
|
20240223,143600,12600265200,25800,25800,25850,25750,2294
|
|
20240223,143500,12541120700,25800,25800,25900,25800,1066
|
|
20240223,143400,12513585050,25800,25850,25900,25750,5592
|
|
20240223,143300,12369387200,25850,25850,25900,25800,2891
|
|
20240223,143200,12294757500,25800,25900,25950,25800,3704
|
|
20240223,143100,12199020850,25900,25950,26000,25900,1402
|
|
20240223,143000,12162655700,25900,25900,25950,25900,1205
|
|
20240223,142900,12131426150,25900,25900,25950,25850,992
|
|
20240223,142800,12105705650,25900,25950,25950,25850,775
|
|
20240223,142700,12085640600,25900,25900,26000,25900,597
|
|
20240223,142600,12070166050,25900,26000,26000,25900,855
|
|
20240223,142500,12048003250,25900,26000,26000,25900,713
|
|
20240223,142400,12029505100,26000,25900,26000,25900,586
|
|
20240223,142300,12014300400,25950,26050,26050,25900,784
|
|
20240223,142200,11993957250,26000,25950,26100,25900,1591
|
|
20240223,142100,11952579800,25950,26000,26000,25900,652
|
|
20240223,142000,11935661500,26000,25900,26000,25900,629
|
|
20240223,141900,11919321850,25900,25900,26000,25900,638
|
|
20240223,141800,11902761150,25850,25900,25950,25850,458
|
|
20240223,141700,11890892400,25900,25900,25950,25850,1918
|
|
20240223,141600,11841188800,25900,25950,25950,25900,520
|
|
20240223,141500,11827709000,25850,25900,26000,25850,613
|
|
20240223,141400,11811820100,25900,25900,26000,25900,2120
|
|
20240223,141300,11756898750,25950,25950,26000,25900,400
|
|
20240223,141200,11746517400,26000,26000,26000,25950,495
|
|
20240223,141100,11733665000,26000,25900,26000,25900,1261
|
|
20240223,141000,11700940100,25950,25950,26000,25900,1957
|
|
20240223,140900,11650172450,25950,25950,26050,25950,382
|
|
20240223,140800,11640250400,26000,26000,26000,25950,361
|
|
20240223,140700,11630873550,26000,26000,26050,25950,1017
|
|
20240223,140600,11604461250,26000,26000,26050,25950,391
|
|
20240223,140500,11594291400,26000,26000,26050,25950,613
|
|
20240223,140400,11578357500,26000,26000,26050,25950,1064
|
|
20240223,140300,11550709050,26000,26000,26050,25950,672
|
|
20240223,140200,11533236750,25950,26050,26100,25950,409
|
|
20240223,140100,11522587250,26100,26050,26100,26000,378
|
|
20240223,140000,11512737100,26050,25950,26100,25950,886
|
|
20240223,135900,11489691200,26000,26000,26050,25950,1394
|
|
20240223,135800,11453395900,26000,26050,26100,26000,1449
|
|
20240223,135700,11415707600,26000,26050,26100,26000,456
|
|
20240223,135600,11403836200,26100,26050,26100,25950,437
|
|
20240223,135500,11392455450,26050,26050,26100,25950,2894
|
|
20240223,135400,11317197100,26050,26000,26150,26000,422
|
|
20240223,135300,11306187850,26050,26100,26150,26000,704
|
|
20240223,135200,11287826400,26150,26050,26150,26050,779
|
|
20240223,135100,11267498150,26050,26100,26100,26000,586
|
|
20240223,135000,11252227100,26100,26050,26150,26000,302
|
|
20240223,134900,11244349050,26050,26100,26100,26050,510
|
|
20240223,134800,11231045200,26100,26100,26150,26050,327
|
|
20240223,134700,11222509500,26100,26050,26100,26000,1119
|
|
20240223,134600,11193330050,26050,26100,26100,26000,494
|
|
20240223,134500,11180457650,26100,26050,26100,26000,481
|
|
20240223,134400,11167926150,26000,26050,26100,25950,381
|
|
20240223,134300,11158010600,26050,26000,26050,26000,588
|
|
20240223,134200,11142707700,26000,26000,26100,26000,547
|
|
20240223,134100,11128473600,26000,26100,26100,26000,492
|
|
20240223,134000,11115657900,26100,26150,26150,26000,520
|
|
20240223,133900,11102101600,26100,26050,26150,26000,273
|
|
20240223,133800,11094980050,26000,26050,26150,26000,271
|
|
20240223,133700,11087918400,26100,26050,26100,26050,636
|
|
20240223,133600,11071337600,26100,26100,26150,26050,345
|
|
20240223,133500,11062332000,26100,26100,26100,26050,587
|
|
20240223,133400,11047027450,26050,26000,26100,26000,429
|
|
20240223,133300,11035848550,26050,26100,26100,26000,1591
|
|
20240223,133200,10994443500,26050,26150,26150,26050,500
|
|
20240223,133100,10981399500,26150,26100,26150,26100,250
|
|
20240223,133000,10974867150,26100,26150,26200,26100,428
|
|
20240223,132900,10963682650,26150,26150,26250,26100,683
|
|
20240223,132800,10945803700,26200,26150,26250,26150,419
|
|
20240223,132700,10934834350,26250,26250,26300,26150,662
|
|
20240223,132600,10917452800,26250,26250,26300,26250,1545
|
|
20240223,132500,10876845100,26300,26300,26300,26250,337
|
|
20240223,132400,10867993750,26250,26150,26300,26150,1783
|
|
20240223,132300,10821191650,26100,26200,26250,26100,837
|
|
20240223,132200,10799276900,26150,26250,26250,26150,2069
|
|
20240223,132100,10744968200,26150,26250,26250,26150,296
|
|
20240223,132000,10737198700,26150,26200,26250,26150,547
|
|
20240223,131900,10722863150,26200,26150,26200,26100,1860
|
|
20240223,131800,10674148650,26150,26100,26150,26100,98
|
|
20240223,131700,10671586350,26100,26100,26150,26100,110
|
|
20240223,131600,10668714350,26100,26100,26100,26100,5
|
|
20240223,131500,10668583850,26100,26150,26150,26100,794
|
|
20240223,131400,10647821200,26150,26150,26200,26150,168
|
|
20240223,131300,10643422000,26150,26200,26200,26150,101
|
|
20240223,131200,10640775850,26150,26200,26200,26150,59
|
|
20240223,131100,10639232300,26150,26250,26250,26150,60
|
|
20240223,131000,10637657700,26250,26200,26250,26200,278
|
|
20240223,130900,10630360850,26200,26150,26250,26150,488
|
|
20240223,130800,10617558450,26200,26250,26250,26200,1013
|
|
20240223,130700,10590993750,26200,26200,26200,26150,11
|
|
20240223,130600,10590705750,26300,26100,26300,26100,8060
|
|
20240223,130500,10379252200,26100,26100,26100,26100,123
|
|
20240223,130400,10376041900,26100,26050,26150,26050,436
|
|
20240223,130300,10364663900,26100,26050,26100,26050,248
|
|
20240223,130200,10358191150,26050,26050,26050,26050,140
|
|
20240223,130100,10354544150,26100,26050,26100,26050,1169
|
|
20240223,130000,10324070750,26050,26050,26150,26050,55
|
|
20240223,125900,10322637900,26100,26100,26100,26050,226
|
|
20240223,125800,10316744900,26100,26150,26150,26100,346
|
|
20240223,125700,10307714250,26100,26100,26100,26100,266
|
|
20240223,125600,10300771650,26100,26150,26150,26100,481
|
|
20240223,125500,10288194650,26150,26200,26200,26150,68
|
|
20240223,125400,10286416300,26150,26150,26150,26150,8
|
|
20240223,125300,10286207100,26150,26200,26200,26150,302
|
|
20240223,125200,10278296850,26200,26200,26200,26200,27
|
|
20240223,125100,10277589450,26200,26250,26250,26200,644
|
|
20240223,125000,10260684900,26250,26200,26300,26200,963
|
|
20240223,124900,10235406850,26200,26200,26250,26200,231
|
|
20240223,124800,10229354550,26200,26250,26250,26200,934
|
|
20240223,124700,10204838450,26250,26250,26300,26250,1043
|
|
20240223,124600,10177458200,26200,26100,26200,26100,736
|
|
20240223,124500,10158196550,26050,26050,26200,26050,450
|
|
20240223,124400,10146426550,26050,26150,26150,26050,23
|
|
20240223,124300,10145826400,26100,26100,26100,26050,28
|
|
20240223,124200,10145095800,26150,26100,26150,26050,12
|
|
20240223,124100,10144782550,26050,26050,26200,26050,306
|
|
20240223,124000,10136796250,26050,26050,26050,26050,4
|
|
20240223,123900,10136692050,26050,26250,26250,26050,2827
|
|
20240223,123800,10062552100,26300,26250,26300,26250,526
|
|
20240223,123700,10048718650,26300,26300,26300,26250,357
|
|
20240223,123600,10039334400,26250,26150,26250,26150,4747
|
|
20240223,123500,9915118400,26100,26100,26100,26100,378
|
|
20240223,123400,9905252600,26050,26050,26100,26050,1482
|
|
20240223,123300,9866625950,26050,26050,26050,26050,6
|
|
20240223,123200,9866469650,26050,26100,26100,26050,61
|
|
20240223,123100,9864880100,26100,26100,26100,26050,1655
|
|
20240223,123000,9821685250,26050,26000,26050,26000,1087
|
|
20240223,122900,9793369150,26000,26000,26050,26000,1061
|
|
20240223,122800,9765778150,26000,26000,26000,25950,1051
|
|
20240223,122700,9738454650,26000,26000,26050,26000,23
|
|
20240223,122600,9737856600,26000,26000,26000,26000,58
|
|
20240223,122500,9736348600,26000,26000,26000,26000,183
|
|
20240223,122400,9731590600,26000,26000,26000,26000,30
|
|
20240223,122300,9730810600,26050,26000,26050,26000,110
|
|
20240223,122200,9727948100,26000,26000,26000,26000,1079
|
|
20240223,122100,9699894100,26000,26000,26000,26000,235
|
|
20240223,122000,9693784100,26000,26050,26050,26000,362
|
|
20240223,121900,9684370450,26000,26000,26000,26000,17
|
|
20240223,121800,9683928450,26050,26000,26050,26000,523
|
|
20240223,121700,9670330350,26000,26000,26000,26000,105
|
|
20240223,121600,9667600350,26050,26050,26050,26050,1323
|
|
20240223,121500,9633136200,26050,26050,26050,26050,95
|
|
20240223,121400,9630661450,26050,26050,26050,26050,89
|
|
20240223,121300,9628343000,26050,26050,26050,26050,4
|
|
20240223,121200,9628238800,26100,26050,26100,26050,5
|
|
20240223,121100,9628108350,26050,26050,26150,26050,72
|
|
20240223,121000,9626227750,26150,26150,26200,26050,529
|
|
20240223,120900,9612412850,26150,26100,26150,26050,4849
|
|
20240223,120800,9485799000,26100,26100,26150,26100,291
|
|
20240223,120700,9478203800,26100,26150,26150,26100,471
|
|
20240223,120600,9465897950,26150,26150,26200,26150,222
|
|
20240223,120500,9460092300,26200,26150,26200,26150,88
|
|
20240223,120400,9457788150,26150,26150,26150,26100,355
|
|
20240223,120300,9448506950,26150,26200,26200,26150,473
|
|
20240223,120200,9436115150,26200,26200,26200,26200,67
|
|
20240223,120100,9434359750,26200,26200,26200,26200,685
|
|
20240223,120000,9416412750,26200,26200,26200,26200,56
|
|
20240223,115900,9414945550,26200,26250,26250,26200,139
|
|
20240223,115800,9411302900,26200,26250,26250,26200,45
|
|
20240223,115700,9410122850,26350,26300,26350,26250,290
|
|
20240223,115600,9402497000,26350,26200,26350,26150,9253
|
|
20240223,115500,9159485750,26200,26200,26250,26200,1212
|
|
20240223,115400,9127731050,26200,26250,26250,26200,338
|
|
20240223,115300,9118858950,26250,26250,26250,26250,448
|
|
20240223,115200,9107098950,26250,26250,26300,26250,925
|
|
20240223,115100,9082778300,26250,26250,26250,26250,329
|
|
20240223,115000,9074142050,26250,26300,26300,26250,191
|
|
20240223,114900,9069128050,26250,26300,26350,26250,1292
|
|
20240223,114800,9035149400,26350,26300,26400,26300,4515
|
|
20240223,114700,8915999250,26300,26400,26400,26300,2277
|
|
20240223,114600,8855951850,26400,26350,26450,26300,3787
|
|
20240223,114500,8756064250,26350,26250,26400,26200,8846
|
|
20240223,114400,8523201750,26200,26150,26250,26150,3571
|
|
20240223,114300,8429547450,26100,26050,26200,26050,625
|
|
20240223,114200,8413179200,26050,26150,26250,26050,7176
|
|
20240223,114100,8225345850,26100,26200,26200,26100,732
|
|
20240223,114000,8206203400,26050,25800,26200,25800,16778
|
|
20240223,113900,7769444700,25750,25750,25750,25750,40
|
|
20240223,113800,7768414700,25750,25750,25750,25700,12
|
|
20240223,113700,7768105900,25700,25650,25750,25650,1811
|
|
20240223,113600,7721498600,25700,25700,25700,25700,12
|
|
20240223,113500,7721190200,25700,25700,25850,25700,595
|
|
20240223,113400,7705894600,25750,25700,25800,25700,1125
|
|
20240223,113300,7676934600,25700,25700,25800,25450,10613
|
|
20240223,113200,7406064550,25700,25750,25750,25700,1011
|
|
20240223,113100,7380079400,25700,25850,25900,25650,5570
|
|
20240223,113000,7236843800,25850,25900,25950,25850,122
|
|
20240223,112900,7233686850,25850,26000,26000,25800,1756
|
|
20240223,112800,7188146000,26000,26000,26050,26000,123
|
|
20240223,112700,7184947900,26000,26050,26050,26000,593
|
|
20240223,112600,7169502550,26050,26050,26100,26050,403
|
|
20240223,112500,7159004250,26050,26000,26050,26000,2231
|
|
20240223,112400,7100912250,26000,26000,26050,26000,145
|
|
20240223,112300,7097137150,26000,26050,26050,26000,37
|
|
20240223,112200,7096173600,26000,26000,26050,26000,3310
|
|
20240223,112100,7010094100,26000,26050,26100,26000,3138
|
|
20240223,112000,6928399200,26050,26000,26100,26000,2392
|
|
20240223,111900,6866087100,25950,25900,26000,25900,3027
|
|
20240223,111800,6787473200,25900,25900,25950,25900,144
|
|
20240223,111700,6783737350,25950,25900,25950,25850,753
|
|
20240223,111600,6764230800,25900,25900,26100,25900,5486
|
|
20240223,111500,6621571050,25900,25850,25900,25800,2399
|
|
20240223,111400,6559592150,25850,26000,26000,25850,770
|
|
20240223,111300,6539638450,26000,26050,26050,26000,919
|
|
20240223,111200,6515708750,26050,26100,26100,25950,1564
|
|
20240223,111100,6475015050,26100,26100,26100,26000,1765
|
|
20240223,111000,6428950750,26100,25900,26100,25900,3024
|
|
20240223,110900,6350330300,25900,25950,25950,25900,407
|
|
20240223,110800,6339783400,25950,26000,26050,25950,1496
|
|
20240223,110700,6300857550,26000,26050,26050,25950,2031
|
|
20240223,110600,6248013600,26050,26100,26150,26000,7722
|
|
20240223,110500,6046454300,26100,25800,26100,25800,24886
|
|
20240223,110400,5400116250,25800,25800,25850,25800,650
|
|
20240223,110300,5383345750,25700,25850,25850,25700,3335
|
|
20240223,110200,5297327000,25850,25800,25900,25800,9062
|
|
20240223,110100,5062884650,25800,25750,25850,25750,3891
|
|
20240223,110000,4962442350,25650,25700,25750,25650,3382
|
|
20240223,105900,4875421900,25700,25750,25750,25700,795
|
|
20240223,105800,4854977950,25700,25650,25750,25600,6942
|
|
20240223,105700,4676533550,25650,25500,25650,25500,7460
|
|
20240223,105600,4485397950,25450,25500,25500,25450,303
|
|
20240223,105500,4477673700,25500,25450,25550,25450,2264
|
|
20240223,105400,4419904800,25450,25400,25500,25400,1357
|
|
20240223,105300,4385350300,25400,25300,25450,25300,810
|
|
20240223,105200,4364789300,25300,25400,25400,25300,1226
|
|
20240223,105100,4333669250,25400,25500,25500,25400,181
|
|
20240223,105000,4329065600,25450,25450,25550,25450,2146
|
|
20240223,104900,4274268650,25450,25400,25500,25400,512
|
|
20240223,104800,4261228000,25400,25400,25450,25400,194
|
|
20240223,104700,4256299400,25400,25450,25500,25400,7101
|
|
20240223,104600,4075354000,25400,25400,25450,25350,272
|
|
20240223,104500,4068441500,25400,25250,25400,25250,3584
|
|
20240223,104400,3977479900,25200,25200,25250,25200,438
|
|
20240223,104300,3966427350,25100,25100,25300,25100,2070
|
|
20240223,104200,3914164500,25150,25200,25200,25100,661
|
|
20240223,104100,3897525300,25250,25350,25350,25250,1238
|
|
20240223,104000,3866159700,25350,25450,25450,25350,1009
|
|
20240223,103900,3840533600,25450,25450,25450,25400,2127
|
|
20240223,103800,3786403500,25450,25450,25450,25450,260
|
|
20240223,103700,3779786500,25400,25450,25500,25400,2525
|
|
20240223,103600,3715531100,25550,25450,25550,25400,4127
|
|
20240223,103500,3610332550,25450,25500,25500,25450,716
|
|
20240223,103400,3592081400,25550,25500,25550,25450,1097
|
|
20240223,103300,3564084000,25450,25350,25550,25350,4939
|
|
20240223,103200,3438286900,25400,25450,25500,25350,5582
|
|
20240223,103100,3296357000,25450,25450,25500,25450,413
|
|
20240223,103000,3285844100,25500,25550,25550,25400,3653
|
|
20240223,102900,3192642400,25550,25700,25700,25550,2069
|
|
20240223,102800,3139672750,25700,25600,25700,25550,6808
|
|
20240223,102700,2965035800,25600,25600,25650,25500,2993
|
|
20240223,102600,2888527250,25600,25650,25700,25600,1650
|
|
20240223,102500,2846202000,25650,25600,25750,25600,10497
|
|
20240223,102400,2576716150,25600,25400,25600,25400,10389
|
|
20240223,102300,2311880050,25350,25350,25450,25350,5795
|
|
20240223,102200,2164573250,25350,25300,25400,25300,1851
|
|
20240223,102100,2117677250,25300,25250,25300,25200,6194
|
|
20240223,102000,1961031250,25250,25200,25250,25200,1327
|
|
20240223,101900,1927540450,25150,25100,25200,25100,4674
|
|
20240223,101800,1809952900,25100,25100,25100,25100,1302
|
|
20240223,101700,1777272700,25050,25050,25050,25050,24
|
|
20240223,101600,1776671500,25100,25050,25100,25050,1812
|
|
20240223,101500,1731274200,25050,25050,25050,25050,30
|
|
20240223,101400,1730522700,25100,25050,25100,25050,4912
|
|
20240223,101300,1607331500,25050,25050,25050,25000,4243
|
|
20240223,101200,1501068200,25000,24950,25000,24950,8496
|
|
20240223,101100,1288796100,24900,24900,24950,24900,1655
|
|
20240223,101000,1247544050,24900,24900,24900,24900,876
|
|
20240223,100900,1225731650,24900,24950,24950,24900,48
|
|
20240223,100800,1224534400,24900,24900,24900,24900,1633
|
|
20240223,100700,1183872700,24900,24900,24900,24900,16
|
|
20240223,100600,1183474300,24900,24900,24900,24900,482
|
|
20240223,100500,1171472500,24900,24900,24900,24900,255
|
|
20240223,100400,1165123000,24900,24900,24900,24900,148
|
|
20240223,100300,1161437800,24900,24950,24950,24900,791
|
|
20240223,100200,1141708550,24900,24900,24900,24900,23
|
|
20240223,100100,1141135850,24900,24900,24900,24900,1274
|
|
20240223,100000,1109413250,24950,24900,24950,24900,424
|
|
20240223,095900,1098845650,24900,24950,24950,24900,157
|
|
20240223,095800,1094931400,24900,24900,24900,24900,608
|
|
20240223,095700,1079792200,24900,24900,24900,24900,104
|
|
20240223,095600,1077202600,24900,24900,24950,24900,1983
|
|
20240223,095500,1027825750,24850,24850,24850,24850,1665
|
|
20240223,095400,986450500,24800,24850,24850,24800,16
|
|
20240223,095300,986053500,24850,24800,24850,24800,375
|
|
20240223,095200,976750750,24800,24800,24800,24800,0
|
|
20240223,095100,976750750,24800,24750,24800,24750,45
|
|
20240223,095000,975634950,24750,24800,24800,24750,238
|
|
20240223,094900,969743850,24800,24800,24800,24800,2231
|
|
20240223,094800,914415050,24750,24700,24750,24700,617
|
|
20240223,094700,899148500,24700,24700,24750,24700,122
|
|
20240223,094600,896133100,24750,24750,24750,24700,375
|
|
20240223,094500,886852800,24700,24800,24800,24700,1308
|
|
20240223,094400,854415250,24800,24650,24800,24600,558
|
|
20240223,094300,840608650,24650,24600,24700,24600,215
|
|
20240223,094200,835316300,24650,24650,24700,24650,312
|
|
20240223,094100,827625450,24650,24650,24650,24600,1267
|
|
20240223,094000,796394100,24700,24700,24700,24700,625
|
|
20240223,093900,780956600,24650,24750,24750,24650,1442
|
|
20240223,093800,745298350,24750,24800,24800,24750,469
|
|
20240223,093700,733690550,24750,24800,24800,24750,94
|
|
20240223,093600,731363100,24850,24800,24850,24800,1466
|
|
20240223,093500,695005300,24800,24800,24850,24800,2562
|
|
20240223,093400,631465200,24850,24850,24900,24850,35
|
|
20240223,093300,630595300,24850,24900,24900,24800,2038
|
|
20240223,093200,579965950,24900,24900,24900,24900,23
|
|
20240223,093100,579393250,24900,24900,24900,24850,161
|
|
20240223,093000,575388650,24900,24850,24950,24850,4424
|
|
20240223,092900,465233650,24800,24850,24900,24800,534
|
|
20240223,092800,451962750,24850,24800,24900,24800,2152
|
|
20240223,092700,398426700,24800,24850,24850,24800,7
|
|
20240223,092600,398253000,24850,24850,24850,24850,1318
|
|
20240223,092500,365500700,24850,24800,24850,24800,1321
|
|
20240223,092400,332676350,24850,24800,24850,24800,447
|
|
20240223,092300,321579850,24800,24800,24850,24800,801
|
|
20240223,092200,301714800,24800,24800,24800,24750,400
|
|
20240223,092100,291799950,24750,24750,24800,24750,700
|
|
20240223,092000,274451750,24750,24750,24800,24700,1142
|
|
20240223,091900,246173700,24700,24700,24750,24700,270
|
|
20240223,091800,239503750,24700,24700,24700,24700,256
|
|
20240223,091700,233180550,24700,24750,24750,24700,507
|
|
20240223,091600,220633550,24750,24700,24750,24700,144
|
|
20240223,091500,217072750,24700,24750,24750,24650,1031
|
|
20240223,091400,191595200,24750,24700,24750,24650,1360
|
|
20240223,091300,157976000,24650,24550,24650,24550,829
|
|
20240223,091200,137570900,24500,24550,24550,24500,214
|
|
20240223,091100,132318400,24550,24500,24550,24500,548
|
|
20240223,091000,118871900,24500,24550,24550,24500,155
|
|
20240223,090900,115068450,24600,24550,24600,24550,100
|
|
20240223,090800,112613050,24550,24500,24550,24500,20
|
|
20240223,090700,112122150,24450,24500,24500,24450,43
|
|
20240223,090600,111069750,24500,24500,24500,24500,24
|
|
20240223,090500,110481750,24500,24500,24500,24450,299
|
|
20240223,090400,103156500,24500,24550,24550,24500,218
|
|
20240223,090300,97806050,24550,24500,24600,24500,446
|
|
20240223,090200,86860650,24450,24500,24550,24450,142
|
|
20240223,090100,83382900,24500,24450,24600,24450,1559
|
|
20240223,090000,45187600,24450,24450,24500,24400,1845
|