577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,183300,5488407550,32000,32000,32000,32000,0
|
|
20240220,183200,5488407550,32000,32000,32000,32000,0
|
|
20240220,183100,5488407550,32000,32000,32000,32000,0
|
|
20240220,183000,5488407550,32000,32000,32000,32000,0
|
|
20240220,182900,5488407550,32000,32000,32000,32000,0
|
|
20240220,182800,5488407550,32000,32000,32000,32000,0
|
|
20240220,182700,5488407550,32000,32000,32000,32000,0
|
|
20240220,182600,5488407550,32000,32000,32000,32000,0
|
|
20240220,182500,5488407550,32000,32000,32000,32000,0
|
|
20240220,182400,5488407550,32000,32000,32000,32000,0
|
|
20240220,182300,5488407550,32000,32000,32000,32000,0
|
|
20240220,182200,5488407550,32000,32000,32000,32000,0
|
|
20240220,182100,5488407550,32000,32000,32000,32000,0
|
|
20240220,182000,5488407550,32000,32000,32000,32000,0
|
|
20240220,181900,5488407550,32000,32000,32000,32000,0
|
|
20240220,181800,5488407550,32000,32000,32000,32000,0
|
|
20240220,181700,5488407550,32000,32000,32000,32000,0
|
|
20240220,181600,5488407550,32000,32000,32000,32000,0
|
|
20240220,181500,5488407550,32000,32000,32000,32000,0
|
|
20240220,181400,5488407550,32000,32000,32000,32000,0
|
|
20240220,181300,5488407550,32000,32000,32000,32000,0
|
|
20240220,181200,5488407550,32000,32000,32000,32000,0
|
|
20240220,181100,5488407550,32000,32000,32000,32000,0
|
|
20240220,181000,5488407550,32000,32000,32000,32000,0
|
|
20240220,180900,5488407550,32000,32000,32000,32000,0
|
|
20240220,180800,5488407550,32000,32000,32000,32000,0
|
|
20240220,180700,5488407550,32000,32000,32000,32000,0
|
|
20240220,180600,5488407550,32000,32000,32000,32000,0
|
|
20240220,180500,5488407550,32000,32000,32000,32000,0
|
|
20240220,180400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,180300,5488407550,32000,32000,32000,32000,0
|
|
20240220,180200,5488407550,32000,32000,32000,32000,0
|
|
20240220,180100,5488407550,32000,32000,32000,32000,0
|
|
20240220,180000,5488407550,32000,32000,32000,32000,0
|
|
20240220,175900,5488407550,32000,32000,32000,32000,0
|
|
20240220,175800,5488407550,32000,32000,32000,32000,0
|
|
20240220,175700,5488407550,32000,32000,32000,32000,0
|
|
20240220,175600,5488407550,32000,32000,32000,32000,0
|
|
20240220,175500,5488407550,32000,32000,32000,32000,0
|
|
20240220,175400,5488407550,32000,32000,32000,32000,0
|
|
20240220,175300,5488407550,32000,32000,32000,32000,0
|
|
20240220,175200,5488407550,32000,32000,32000,32000,0
|
|
20240220,175100,5488407550,32000,32000,32000,32000,0
|
|
20240220,175000,5488407550,32000,32000,32000,32000,0
|
|
20240220,174900,5488407550,32000,32000,32000,32000,0
|
|
20240220,174800,5488407550,32000,32000,32000,32000,0
|
|
20240220,174700,5488407550,32000,32000,32000,32000,0
|
|
20240220,174600,5488407550,32000,32000,32000,32000,0
|
|
20240220,174500,5488407550,32000,32000,32000,32000,0
|
|
20240220,174400,5488407550,32000,32000,32000,32000,0
|
|
20240220,174300,5488407550,32000,32000,32000,32000,0
|
|
20240220,174200,5488407550,32000,32000,32000,32000,0
|
|
20240220,174100,5488407550,32000,32000,32000,32000,0
|
|
20240220,174000,5488407550,32000,32000,32000,32000,0
|
|
20240220,173900,5488407550,32000,32000,32000,32000,0
|
|
20240220,173800,5488407550,32000,32000,32000,32000,0
|
|
20240220,173700,5488407550,32000,32000,32000,32000,0
|
|
20240220,173600,5488407550,32000,32000,32000,32000,0
|
|
20240220,173500,5488407550,32000,32000,32000,32000,0
|
|
20240220,173400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,173300,5488407550,32000,32000,32000,32000,0
|
|
20240220,173200,5488407550,32000,32000,32000,32000,0
|
|
20240220,173100,5488407550,32000,32000,32000,32000,0
|
|
20240220,173000,5488407550,32000,32000,32000,32000,0
|
|
20240220,172900,5488407550,32000,32000,32000,32000,0
|
|
20240220,172800,5488407550,32000,32000,32000,32000,0
|
|
20240220,172700,5488407550,32000,32000,32000,32000,0
|
|
20240220,172600,5488407550,32000,32000,32000,32000,0
|
|
20240220,172500,5488407550,32000,32000,32000,32000,0
|
|
20240220,172400,5488407550,32000,32000,32000,32000,0
|
|
20240220,172300,5488407550,32000,32000,32000,32000,0
|
|
20240220,172200,5488407550,32000,32000,32000,32000,0
|
|
20240220,172100,5488407550,32000,32000,32000,32000,0
|
|
20240220,172000,5488407550,32000,32000,32000,32000,0
|
|
20240220,171900,5488407550,32000,32000,32000,32000,0
|
|
20240220,171800,5488407550,32000,32000,32000,32000,0
|
|
20240220,171700,5488407550,32000,32000,32000,32000,0
|
|
20240220,171600,5488407550,32000,32000,32000,32000,0
|
|
20240220,171500,5488407550,32000,32000,32000,32000,0
|
|
20240220,171400,5488407550,32000,32000,32000,32000,0
|
|
20240220,171300,5488407550,32000,32000,32000,32000,0
|
|
20240220,171200,5488407550,32000,32000,32000,32000,0
|
|
20240220,171100,5488407550,32000,32000,32000,32000,0
|
|
20240220,171000,5488407550,32000,32000,32000,32000,0
|
|
20240220,170900,5488407550,32000,32000,32000,32000,0
|
|
20240220,170800,5488407550,32000,32000,32000,32000,0
|
|
20240220,170700,5488407550,32000,32000,32000,32000,0
|
|
20240220,170600,5488407550,32000,32000,32000,32000,0
|
|
20240220,170500,5488407550,32000,32000,32000,32000,0
|
|
20240220,170400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,170300,5488407550,32000,32000,32000,32000,0
|
|
20240220,170200,5488407550,32000,32000,32000,32000,0
|
|
20240220,170100,5488407550,32000,32000,32000,32000,0
|
|
20240220,170000,5488407550,32000,32000,32000,32000,0
|
|
20240220,165900,5488407550,32000,32000,32000,32000,0
|
|
20240220,165800,5488407550,32000,32000,32000,32000,0
|
|
20240220,165700,5488407550,32000,32000,32000,32000,0
|
|
20240220,165600,5488407550,32000,32000,32000,32000,0
|
|
20240220,165500,5488407550,32000,32000,32000,32000,0
|
|
20240220,165400,5488407550,32000,32000,32000,32000,0
|
|
20240220,165300,5488407550,32000,32000,32000,32000,0
|
|
20240220,165200,5488407550,32000,32000,32000,32000,0
|
|
20240220,165100,5488407550,32000,32000,32000,32000,0
|
|
20240220,165000,5488407550,32000,32000,32000,32000,0
|
|
20240220,164900,5488407550,32000,32000,32000,32000,0
|
|
20240220,164800,5488407550,32000,32000,32000,32000,0
|
|
20240220,164700,5488407550,32000,32000,32000,32000,0
|
|
20240220,164600,5488407550,32000,32000,32000,32000,0
|
|
20240220,164500,5488407550,32000,32000,32000,32000,0
|
|
20240220,164400,5488407550,32000,32000,32000,32000,0
|
|
20240220,164300,5488407550,32000,32000,32000,32000,0
|
|
20240220,164200,5488407550,32000,32000,32000,32000,0
|
|
20240220,164100,5488407550,32000,32000,32000,32000,0
|
|
20240220,164000,5488407550,32000,32000,32000,32000,0
|
|
20240220,163900,5488407550,32000,32000,32000,32000,0
|
|
20240220,163800,5488407550,32000,32000,32000,32000,0
|
|
20240220,163700,5488407550,32000,32000,32000,32000,0
|
|
20240220,163600,5488407550,32000,32000,32000,32000,0
|
|
20240220,163500,5488407550,32000,32000,32000,32000,0
|
|
20240220,163400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,163300,5488407550,32000,32000,32000,32000,0
|
|
20240220,163200,5488407550,32000,32000,32000,32000,0
|
|
20240220,163100,5488407550,32000,32000,32000,32000,0
|
|
20240220,163000,5488407550,32000,32000,32000,32000,0
|
|
20240220,162900,5488407550,32000,32000,32000,32000,0
|
|
20240220,162800,5488407550,32000,32000,32000,32000,0
|
|
20240220,162700,5488407550,32000,32000,32000,32000,0
|
|
20240220,162600,5488407550,32000,32000,32000,32000,0
|
|
20240220,162500,5488407550,32000,32000,32000,32000,0
|
|
20240220,162400,5488407550,32000,32000,32000,32000,0
|
|
20240220,162300,5488407550,32000,32000,32000,32000,0
|
|
20240220,162200,5488407550,32000,32000,32000,32000,0
|
|
20240220,162100,5488407550,32000,32000,32000,32000,0
|
|
20240220,162000,5488407550,32000,32000,32000,32000,0
|
|
20240220,161900,5488407550,32000,32000,32000,32000,0
|
|
20240220,161800,5488407550,32000,32000,32000,32000,0
|
|
20240220,161700,5488407550,32000,32000,32000,32000,0
|
|
20240220,161600,5488407550,32000,32000,32000,32000,0
|
|
20240220,161500,5488407550,32000,32000,32000,32000,0
|
|
20240220,161400,5488407550,32000,32000,32000,32000,0
|
|
20240220,161300,5488407550,32000,32000,32000,32000,0
|
|
20240220,161200,5488407550,32000,32000,32000,32000,0
|
|
20240220,161100,5488407550,32000,32000,32000,32000,0
|
|
20240220,161000,5488407550,32000,32000,32000,32000,0
|
|
20240220,160900,5488407550,32000,32000,32000,32000,0
|
|
20240220,160800,5488407550,32000,32000,32000,32000,0
|
|
20240220,160700,5488407550,32000,32000,32000,32000,0
|
|
20240220,160600,5488407550,32000,32000,32000,32000,0
|
|
20240220,160500,5488407550,32000,32000,32000,32000,0
|
|
20240220,160400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,160300,5488407550,32000,32000,32000,32000,0
|
|
20240220,160200,5488407550,32000,32000,32000,32000,0
|
|
20240220,160100,5488407550,32000,32000,32000,32000,0
|
|
20240220,160000,5488407550,32000,32000,32000,32000,0
|
|
20240220,155900,5488407550,32000,32000,32000,32000,0
|
|
20240220,155800,5488407550,32000,32000,32000,32000,0
|
|
20240220,155700,5488407550,32000,32000,32000,32000,0
|
|
20240220,155600,5488407550,32000,32000,32000,32000,0
|
|
20240220,155500,5488407550,32000,32000,32000,32000,0
|
|
20240220,155400,5488407550,32000,32000,32000,32000,0
|
|
20240220,155300,5488407550,32000,32000,32000,32000,0
|
|
20240220,155200,5488407550,32000,32000,32000,32000,0
|
|
20240220,155100,5488407550,32000,32000,32000,32000,0
|
|
20240220,155000,5488407550,32000,32000,32000,32000,0
|
|
20240220,154900,5488407550,32000,32000,32000,32000,0
|
|
20240220,154800,5488407550,32000,32000,32000,32000,0
|
|
20240220,154700,5488407550,32000,32000,32000,32000,0
|
|
20240220,154600,5488407550,32000,32000,32000,32000,0
|
|
20240220,154500,5488407550,32000,32000,32000,32000,0
|
|
20240220,154400,5488407550,32000,32000,32000,32000,0
|
|
20240220,154300,5488407550,32000,32000,32000,32000,0
|
|
20240220,154200,5488407550,32000,32000,32000,32000,0
|
|
20240220,154100,5488407550,32000,32000,32000,32000,0
|
|
20240220,154000,5488407550,32000,32000,32000,32000,0
|
|
20240220,153900,5488407550,32000,32000,32000,32000,0
|
|
20240220,153800,5488407550,32000,32000,32000,32000,0
|
|
20240220,153700,5488407550,32000,32000,32000,32000,0
|
|
20240220,153600,5488407550,32000,32000,32000,32000,0
|
|
20240220,153500,5488407550,32000,32000,32000,32000,0
|
|
20240220,153400,5488407550,32000,32000,32000,32000,3091
|
|
20240220,153300,5488407550,32000,32000,32000,32000,0
|
|
20240220,153200,5488407550,32000,32000,32000,32000,0
|
|
20240220,153100,5488407550,32000,32000,32000,32000,0
|
|
20240220,153000,5488407550,32000,32000,32000,32000,3091
|
|
20240220,152900,5389495550,32000,32000,32000,32000,0
|
|
20240220,152800,5389495550,32000,32000,32000,32000,0
|
|
20240220,152700,5389495550,32000,32000,32000,32000,0
|
|
20240220,152600,5389495550,32000,32000,32000,32000,0
|
|
20240220,152500,5389495550,32000,32000,32000,32000,0
|
|
20240220,152400,5389495550,32000,32000,32000,32000,0
|
|
20240220,152300,5389495550,32000,32000,32000,32000,0
|
|
20240220,152200,5389495550,32000,32000,32000,32000,0
|
|
20240220,152100,5389495550,32000,32000,32000,32000,0
|
|
20240220,152000,5389495550,32000,32000,32000,32000,0
|
|
20240220,151900,5389495550,32000,31950,32000,31950,365
|
|
20240220,151800,5377818000,32000,32000,32000,31850,3842
|
|
20240220,151700,5255261150,32000,32000,32000,32000,242
|
|
20240220,151600,5247517150,31950,32000,32050,31950,276
|
|
20240220,151500,5238687150,32050,32050,32050,32000,358
|
|
20240220,151400,5227227850,32050,32050,32050,32000,78
|
|
20240220,151300,5224728450,32050,32050,32050,32050,235
|
|
20240220,151200,5217196700,32050,32000,32050,32000,388
|
|
20240220,151100,5204765300,32000,32000,32050,31950,358
|
|
20240220,151000,5193293000,31900,32000,32050,31900,683
|
|
20240220,150900,5171470650,31900,32000,32000,31900,498
|
|
20240220,150800,5155543600,32000,32050,32050,32000,6
|
|
20240220,150700,5155351550,32050,32050,32050,32050,315
|
|
20240220,150600,5145255800,32050,32050,32050,32050,1010
|
|
20240220,150500,5112885300,32000,32000,32050,32000,3954
|
|
20240220,150400,4986160300,32000,31900,32000,31900,17141
|
|
20240220,150300,4437802650,31900,31900,31900,31900,0
|
|
20240220,150200,4437802650,31900,31900,31900,31900,30
|
|
20240220,150100,4436845650,31900,31900,31900,31900,952
|
|
20240220,150000,4406476850,31900,31950,31950,31900,25
|
|
20240220,145900,4405678350,31950,31950,31950,31950,325
|
|
20240220,145800,4395294600,31950,31950,31950,31950,2
|
|
20240220,145700,4395230700,31950,31950,31950,31950,11
|
|
20240220,145600,4394879250,31950,31950,31950,31950,55
|
|
20240220,145500,4393122000,31950,31900,32000,31900,111
|
|
20240220,145400,4389572300,32000,32000,32000,32000,0
|
|
20240220,145300,4389572300,32000,32000,32000,32000,28
|
|
20240220,145200,4388676300,32000,31950,32000,31900,223
|
|
20240220,145100,4381551450,31950,31950,32000,31950,2775
|
|
20240220,145000,4292797500,31950,31950,31950,31950,40
|
|
20240220,144900,4291519500,31950,31950,31950,31950,7
|
|
20240220,144800,4291295850,31950,31950,31950,31950,46
|
|
20240220,144700,4289826150,31900,31900,31900,31900,0
|
|
20240220,144600,4289826150,31900,31950,31950,31900,15
|
|
20240220,144500,4289347400,31950,31900,31950,31900,400
|
|
20240220,144400,4276567650,31900,31900,31900,31900,39
|
|
20240220,144300,4275323550,31950,31900,31950,31900,62
|
|
20240220,144200,4273343450,31900,31900,31900,31900,91
|
|
20240220,144100,4270440550,31950,31950,31950,31950,3
|
|
20240220,144000,4270344700,31950,31950,31950,31950,22
|
|
20240220,143900,4269641800,31900,31900,31900,31900,137
|
|
20240220,143800,4265271500,31900,31900,31900,31900,1
|
|
20240220,143700,4265239600,31900,31900,31900,31900,70
|
|
20240220,143600,4263006600,31900,31900,31900,31900,0
|
|
20240220,143500,4263006600,31900,31900,31900,31900,0
|
|
20240220,143400,4263006600,31900,31900,31900,31900,260
|
|
20240220,143300,4254712600,31800,31800,31800,31800,0
|
|
20240220,143200,4254712600,31800,31800,31800,31800,7
|
|
20240220,143100,4254490000,31750,31750,31750,31750,666
|
|
20240220,143000,4233344500,31750,31950,31950,31750,1076
|
|
20240220,142900,4199077750,31950,31950,31950,31950,0
|
|
20240220,142800,4199077750,31950,31950,31950,31950,23
|
|
20240220,142700,4198342900,31950,31900,31950,31900,22
|
|
20240220,142600,4197640100,31950,31950,31950,31950,0
|
|
20240220,142500,4197640100,31950,32000,32000,31950,564
|
|
20240220,142400,4179619000,32000,32000,32000,31950,799
|
|
20240220,142300,4154051250,32000,31950,32000,31950,9250
|
|
20240220,142200,3858446500,31800,31800,31800,31800,19
|
|
20240220,142100,3857842300,31900,31900,31900,31900,1
|
|
20240220,142000,3857810400,31950,31800,32000,31800,11208
|
|
20240220,141900,3500059500,31800,31800,31800,31800,575
|
|
20240220,141800,3481774500,31850,31850,31850,31850,40
|
|
20240220,141700,3480500500,31850,31800,31850,31800,12
|
|
20240220,141600,3480118650,31850,31850,31850,31850,0
|
|
20240220,141500,3480118650,31850,31800,31850,31800,202
|
|
20240220,141400,3473690050,31850,31850,31850,31850,3
|
|
20240220,141300,3473594500,31900,31900,31900,31900,0
|
|
20240220,141200,3473594500,31900,31900,31900,31900,0
|
|
20240220,141100,3473594500,31900,31900,31900,31900,17
|
|
20240220,141000,3473052200,31850,31800,31850,31800,390
|
|
20240220,140900,3460631700,31800,31800,31800,31800,4
|
|
20240220,140800,3460504500,31800,31800,31800,31800,0
|
|
20240220,140700,3460504500,31800,31800,31800,31800,0
|
|
20240220,140600,3460504500,31800,31850,31850,31800,16
|
|
20240220,140500,3459995200,31850,31850,31850,31850,6
|
|
20240220,140400,3459804100,31800,31800,31800,31800,156
|
|
20240220,140300,3454843300,31850,31850,31850,31850,19
|
|
20240220,140200,3454238150,31850,31850,31850,31850,2
|
|
20240220,140100,3454174450,31850,31850,31850,31850,126
|
|
20240220,140000,3450161350,31800,31800,31800,31800,0
|
|
20240220,135900,3450161350,31800,31800,31800,31800,0
|
|
20240220,135800,3450161350,31800,31800,31800,31800,18
|
|
20240220,135700,3449588950,31850,31850,31850,31850,469
|
|
20240220,135600,3434651300,31850,31850,31850,31850,30
|
|
20240220,135500,3433695800,31900,31900,31900,31900,15
|
|
20240220,135400,3433217300,31850,31850,31850,31850,136
|
|
20240220,135300,3428885700,31900,31900,31900,31900,0
|
|
20240220,135200,3428885700,31900,31900,31900,31900,6
|
|
20240220,135100,3428694300,31900,31900,31900,31900,0
|
|
20240220,135000,3428694300,31900,31900,31900,31900,6
|
|
20240220,134900,3428502900,31900,31900,31900,31900,30
|
|
20240220,134800,3427545900,31900,31900,31900,31900,10
|
|
20240220,134700,3427226900,31900,31900,31900,31900,0
|
|
20240220,134600,3427226900,31900,31900,31900,31900,0
|
|
20240220,134500,3427226900,31900,31900,31900,31900,17
|
|
20240220,134400,3426684600,31900,31900,31900,31900,0
|
|
20240220,134300,3426684600,31900,31900,31900,31900,0
|
|
20240220,134200,3426684600,31900,31900,31900,31900,0
|
|
20240220,134100,3426684600,31900,31900,31900,31900,6
|
|
20240220,134000,3426493200,31900,31900,31900,31900,1
|
|
20240220,133900,3426461300,31850,31850,31850,31850,500
|
|
20240220,133800,3410536300,31850,31850,31850,31850,0
|
|
20240220,133700,3410536300,31850,31850,31850,31850,0
|
|
20240220,133600,3410536300,31850,31850,31850,31850,1
|
|
20240220,133500,3410504450,31850,31850,31850,31850,10
|
|
20240220,133400,3410185950,31900,31900,31900,31900,560
|
|
20240220,133300,3392321950,31900,31900,31900,31900,0
|
|
20240220,133200,3392321950,31900,31900,31900,31900,50
|
|
20240220,133100,3390726950,31900,31900,31900,31900,65
|
|
20240220,133000,3388653450,31900,31900,31900,31900,26
|
|
20240220,132900,3387824050,31900,31900,31900,31900,108
|
|
20240220,132800,3384378850,31900,31900,31900,31900,6
|
|
20240220,132700,3384187450,31950,31950,31950,31950,0
|
|
20240220,132600,3384187450,31950,31950,31950,31950,43
|
|
20240220,132500,3382813600,31850,31850,31850,31850,0
|
|
20240220,132400,3382813600,31850,31900,31950,31850,46
|
|
20240220,132300,3381344800,31850,31850,31850,31850,0
|
|
20240220,132200,3381344800,31850,31850,31850,31850,33
|
|
20240220,132100,3380293750,31850,31900,31900,31850,851
|
|
20240220,132000,3353152050,31900,31900,31950,31900,51
|
|
20240220,131900,3351523550,31900,31900,31900,31900,0
|
|
20240220,131800,3351523550,31900,31850,31900,31850,1526
|
|
20240220,131700,3302844550,31900,31850,31900,31850,657
|
|
20240220,131600,3281886400,31800,31800,31800,31800,506
|
|
20240220,131500,3265795600,31800,31800,31800,31800,0
|
|
20240220,131400,3265795600,31800,31800,31800,31800,0
|
|
20240220,131300,3265795600,31800,31800,31800,31800,87
|
|
20240220,131200,3263029000,31850,31850,31850,31850,262
|
|
20240220,131100,3254684300,31850,31900,31900,31800,6
|
|
20240220,131000,3254493250,31850,31850,31850,31850,41
|
|
20240220,130900,3253187400,31850,31750,31850,31750,2
|
|
20240220,130800,3253123800,31850,31850,31850,31850,0
|
|
20240220,130700,3253123800,31850,31800,31850,31750,94
|
|
20240220,130600,3250134900,31800,31800,31800,31800,27
|
|
20240220,130500,3249276300,31750,31750,31750,31750,40
|
|
20240220,130400,3248006300,31900,31900,31900,31900,0
|
|
20240220,130300,3248006300,31900,31900,31900,31900,21
|
|
20240220,130200,3247336400,31850,31850,31850,31850,421
|
|
20240220,130100,3233927550,31900,31900,31900,31900,0
|
|
20240220,130000,3233927550,31900,31900,31900,31850,249
|
|
20240220,125900,3225984500,31900,31900,31900,31900,0
|
|
20240220,125800,3225984500,31900,31900,31900,31900,0
|
|
20240220,125700,3225984500,31900,31850,31900,31850,151
|
|
20240220,125600,3221172000,31800,31800,31800,31800,1
|
|
20240220,125500,3221140200,31800,31800,31800,31800,20
|
|
20240220,125400,3220504200,31800,31800,31800,31800,0
|
|
20240220,125300,3220504200,31800,31800,31800,31800,33
|
|
20240220,125200,3219454800,31700,31800,31800,31700,326
|
|
20240220,125100,3209103650,31850,31850,31850,31850,0
|
|
20240220,125000,3209103650,31850,31850,31850,31850,14
|
|
20240220,124900,3208657750,31850,31850,31850,31850,0
|
|
20240220,124800,3208657750,31850,31850,31850,31850,10
|
|
20240220,124700,3208339250,31900,31900,31900,31900,0
|
|
20240220,124600,3208339250,31900,31850,31900,31850,69
|
|
20240220,124500,3206140500,31850,31900,31900,31850,307
|
|
20240220,124400,3196361100,31900,31900,31900,31900,21
|
|
20240220,124300,3195691200,31900,31850,31900,31850,1015
|
|
20240220,124200,3163355500,31850,31850,31850,31850,191
|
|
20240220,124100,3157272150,31800,31800,31800,31800,3
|
|
20240220,124000,3157176750,31800,31800,31800,31800,3
|
|
20240220,123900,3157081350,31850,31750,31850,31750,210
|
|
20240220,123800,3150397850,31800,31800,31800,31800,82
|
|
20240220,123700,3147790250,31800,31800,31800,31800,0
|
|
20240220,123600,3147790250,31800,31800,31800,31750,41
|
|
20240220,123500,3146487450,31800,31800,31800,31800,7
|
|
20240220,123400,3146264850,31800,31800,31800,31800,0
|
|
20240220,123300,3146264850,31800,31800,31800,31800,0
|
|
20240220,123200,3146264850,31800,31750,31800,31750,6
|
|
20240220,123100,3146074200,31800,31800,31800,31800,110
|
|
20240220,123000,3142576200,31800,31800,31800,31800,60
|
|
20240220,122900,3140668200,31800,31800,31800,31800,0
|
|
20240220,122800,3140668200,31800,31850,31850,31800,11
|
|
20240220,122700,3140317900,31850,31850,31850,31850,51
|
|
20240220,122600,3138693550,31800,31800,31800,31800,32
|
|
20240220,122500,3137675950,31800,31800,31800,31800,100
|
|
20240220,122400,3134495950,31850,31850,31850,31850,0
|
|
20240220,122300,3134495950,31850,31850,31850,31850,0
|
|
20240220,122200,3134495950,31850,31850,31850,31850,0
|
|
20240220,122100,3134495950,31850,31850,31850,31850,591
|
|
20240220,122000,3115672600,31900,31850,31900,31800,95
|
|
20240220,121900,3112643300,31850,31850,31850,31850,225
|
|
20240220,121800,3105477050,31850,31850,31850,31850,0
|
|
20240220,121700,3105477050,31850,31850,31850,31850,44
|
|
20240220,121600,3104075650,31800,31800,31800,31800,11
|
|
20240220,121500,3103725850,31850,31850,31850,31850,0
|
|
20240220,121400,3103725850,31850,31850,31850,31850,21
|
|
20240220,121300,3103057000,31850,31850,31850,31850,0
|
|
20240220,121200,3103057000,31850,31850,31850,31850,31
|
|
20240220,121100,3102069650,31850,31800,31850,31750,192
|
|
20240220,121000,3095958000,31700,31700,31700,31700,41
|
|
20240220,120900,3094658300,31700,31800,31800,31700,2
|
|
20240220,120800,3094594800,31800,31800,31800,31800,170
|
|
20240220,120700,3089188800,31700,31750,31750,31700,2
|
|
20240220,120600,3089125350,31700,31700,31700,31700,0
|
|
20240220,120500,3089125350,31700,31700,31700,31700,0
|
|
20240220,120400,3089125350,31700,31700,31700,31700,0
|
|
20240220,120300,3089125350,31700,31700,31700,31700,19
|
|
20240220,120200,3088523050,31800,31700,31800,31700,411
|
|
20240220,120100,3075455600,31800,31800,31800,31700,751
|
|
20240220,120000,3051592750,31700,31700,31700,31700,25
|
|
20240220,115900,3050800250,31700,31700,31700,31700,345
|
|
20240220,115800,3039863750,31700,31700,31700,31700,26
|
|
20240220,115700,3039039550,31700,31700,31700,31700,44
|
|
20240220,115600,3037644750,31700,31700,31700,31700,15
|
|
20240220,115500,3037169250,31700,31700,31700,31700,29
|
|
20240220,115400,3036249950,31700,31800,31800,31700,29
|
|
20240220,115300,3035329850,31700,31750,31800,31700,115
|
|
20240220,115200,3031674300,31750,31750,31750,31750,19
|
|
20240220,115100,3031071050,31750,31850,31850,31750,189
|
|
20240220,115000,3025053450,31800,31700,31800,31700,121
|
|
20240220,114900,3021211550,31800,31700,31800,31700,33
|
|
20240220,114800,3020165350,31700,31700,31700,31700,30
|
|
20240220,114700,3019214350,31700,31700,31800,31700,13
|
|
20240220,114600,3018802150,31700,31700,31700,31700,63
|
|
20240220,114500,3016805050,31700,31700,31700,31700,43
|
|
20240220,114400,3015441950,31700,31700,31700,31700,6
|
|
20240220,114300,3015251750,31700,31700,31700,31700,31
|
|
20240220,114200,3014269050,31700,31700,31700,31700,90
|
|
20240220,114100,3011416050,31700,31700,31850,31700,25
|
|
20240220,114000,3010621900,31700,31700,31850,31700,48
|
|
20240220,113900,3009097150,31700,31700,31700,31700,32
|
|
20240220,113800,3008082750,31700,31850,31850,31700,32
|
|
20240220,113700,3007065200,31650,31700,31800,31650,278
|
|
20240220,113600,2998247100,31700,31700,31700,31700,121
|
|
20240220,113500,2994411400,31700,31700,31700,31700,11
|
|
20240220,113400,2994062700,31700,31700,31700,31700,29
|
|
20240220,113300,2993143400,31700,31900,31900,31700,35
|
|
20240220,113200,2992032300,31900,31900,31900,31650,687
|
|
20240220,113100,2970120950,31900,31650,31900,31650,1380
|
|
20240220,113000,2926182800,31650,31650,31700,31650,27
|
|
20240220,112900,2925328200,31650,31650,31650,31650,19
|
|
20240220,112800,2924726850,31650,31700,31700,31650,62
|
|
20240220,112700,2922764050,31700,31650,31700,31650,59
|
|
20240220,112600,2920895200,31650,31700,31700,31650,57
|
|
20240220,112500,2919089050,31700,31650,31700,31650,117
|
|
20240220,112400,2915382850,31650,31700,31750,31650,69
|
|
20240220,112300,2913194800,31650,31500,31650,31500,463
|
|
20240220,112200,2898554600,31500,31450,31500,31450,1802
|
|
20240220,112100,2841793200,31450,31500,31500,31450,1661
|
|
20240220,112000,2789476400,31550,31550,31550,31500,1461
|
|
20240220,111900,2743415900,31600,31550,31600,31500,889
|
|
20240220,111800,2715357850,31550,31550,31550,31550,16
|
|
20240220,111700,2714853050,31550,31550,31550,31550,24
|
|
20240220,111600,2714095850,31550,31550,31550,31550,41
|
|
20240220,111500,2712802300,31550,31550,31550,31550,26
|
|
20240220,111400,2711982000,31600,31550,31600,31550,30
|
|
20240220,111300,2711035350,31600,31550,31600,31550,27
|
|
20240220,111200,2710182900,31550,31550,31550,31550,21
|
|
20240220,111100,2709520350,31550,31550,31550,31550,38
|
|
20240220,111000,2708321450,31550,31550,31550,31550,65
|
|
20240220,110900,2706270700,31550,31500,31550,31500,36
|
|
20240220,110800,2705136250,31500,31500,31500,31500,240
|
|
20240220,110700,2697576250,31650,31650,31650,31650,0
|
|
20240220,110600,2697576250,31650,31500,31650,31500,179
|
|
20240220,110500,2691931550,31500,31550,31550,31500,63
|
|
20240220,110400,2689946800,31550,31550,31550,31550,15
|
|
20240220,110300,2689473550,31600,31500,31600,31500,895
|
|
20240220,110200,2661247800,31500,31500,31500,31500,37
|
|
20240220,110100,2660082300,31550,31550,31550,31550,40
|
|
20240220,110000,2658820300,31500,31600,31600,31500,245
|
|
20240220,105900,2651091500,31550,31500,31550,31500,45
|
|
20240220,105800,2649673650,31550,31550,31650,31550,218
|
|
20240220,105700,2642794750,31550,31550,31550,31550,41
|
|
20240220,105600,2641501200,31550,31550,31550,31550,289
|
|
20240220,105500,2632383250,31550,31550,31550,31550,24
|
|
20240220,105400,2631626050,31550,31550,31550,31550,85
|
|
20240220,105300,2628944300,31550,31550,31650,31550,136
|
|
20240220,105200,2624652600,31550,31550,31550,31550,21
|
|
20240220,105100,2623990050,31550,31650,31650,31550,187
|
|
20240220,105000,2618090100,31650,31550,31650,31550,107
|
|
20240220,104900,2614704950,31550,31550,31700,31550,836
|
|
20240220,104800,2588300650,31550,31600,31600,31550,1448
|
|
20240220,104700,2542585850,31600,31600,31600,31600,27
|
|
20240220,104600,2541732650,31600,31650,31700,31600,436
|
|
20240220,104500,2527932150,31700,31650,31700,31650,10
|
|
20240220,104400,2527615600,31650,31650,31650,31650,33
|
|
20240220,104300,2526571150,31650,31650,31650,31650,100
|
|
20240220,104200,2523406150,31650,31650,31650,31650,172
|
|
20240220,104100,2517962350,31700,31700,31700,31700,22
|
|
20240220,104000,2517264950,31700,31700,31700,31700,103
|
|
20240220,103900,2513999850,31750,31700,31750,31700,12
|
|
20240220,103800,2513619350,31700,31700,31700,31700,68
|
|
20240220,103700,2511463750,31700,31750,31750,31700,177
|
|
20240220,103600,2505845800,31750,31750,31750,31750,25
|
|
20240220,103500,2505052050,31750,31750,31750,31750,44
|
|
20240220,103400,2503655050,31750,31750,31750,31750,106
|
|
20240220,103300,2500289550,31700,31750,31750,31700,6
|
|
20240220,103200,2500099100,31750,31700,31800,31700,90
|
|
20240220,103100,2497240550,31700,31750,31750,31700,45
|
|
20240220,103000,2495812450,31750,31750,31750,31750,6
|
|
20240220,102900,2495621950,31750,31750,31750,31750,76
|
|
20240220,102800,2493208950,31650,31600,31650,31600,20
|
|
20240220,102700,2492576900,31700,31600,31700,31600,151
|
|
20240220,102600,2487800900,31550,31600,31600,31550,2113
|
|
20240220,102500,2421035550,31600,31650,31650,31600,45
|
|
20240220,102400,2419612100,31650,31650,31650,31650,133
|
|
20240220,102300,2415402650,31650,31650,31650,31650,23
|
|
20240220,102200,2414674700,31650,31750,31800,31650,175
|
|
20240220,102100,2409113750,31700,31700,31750,31700,119
|
|
20240220,102000,2405336750,31700,31650,31700,31650,871
|
|
20240220,101900,2377752750,31700,31700,31700,31700,2478
|
|
20240220,101800,2299200150,31700,31750,31750,31700,554
|
|
20240220,101700,2281636000,31750,31750,31750,31750,420
|
|
20240220,101600,2268301000,31750,31750,31750,31750,61
|
|
20240220,101500,2266364250,31800,31800,31800,31800,91
|
|
20240220,101400,2263470450,31800,31800,31800,31750,278
|
|
20240220,101300,2254630500,31800,31800,31800,31750,635
|
|
20240220,101200,2234437600,31800,31800,31800,31800,73
|
|
20240220,101100,2232116200,31800,31800,31800,31800,31
|
|
20240220,101000,2231130400,31800,31850,31850,31800,117
|
|
20240220,100900,2227405100,31850,31900,31900,31850,126
|
|
20240220,100800,2223388000,31800,31800,31800,31800,8
|
|
20240220,100700,2223133600,31850,31850,31900,31850,131
|
|
20240220,100600,2218961050,31850,32050,32050,31800,1213
|
|
20240220,100500,2180089950,32050,31800,32050,31800,954
|
|
20240220,100400,2149563600,31800,31850,31900,31800,165
|
|
20240220,100300,2144309200,31800,31800,31850,31800,87
|
|
20240220,100200,2141541600,31800,31800,31800,31800,28
|
|
20240220,100100,2140651200,31850,31800,31850,31800,185
|
|
20240220,100000,2134768100,31750,31750,31800,31750,89
|
|
20240220,095900,2131942300,31800,31850,31900,31800,973
|
|
20240220,095800,2100961150,31850,31950,31950,31850,1325
|
|
20240220,095700,2058672300,31950,32000,32000,31950,257
|
|
20240220,095600,2050452000,32000,32100,32100,32000,909
|
|
20240220,095500,2021307950,32050,32050,32100,32000,1150
|
|
20240220,095400,1984449750,32050,32050,32100,32000,1031
|
|
20240220,095300,1951407150,32100,32050,32100,32050,661
|
|
20240220,095200,1930218600,32050,32050,32100,32000,1230
|
|
20240220,095100,1890788850,32050,32050,32100,32000,788
|
|
20240220,095000,1865531600,32050,31950,32050,31900,3302
|
|
20240220,094900,1759947400,31950,32000,32000,31850,229
|
|
20240220,094800,1752637650,31850,31750,32000,31750,3040
|
|
20240220,094700,1655631150,31650,31650,31750,31650,1015
|
|
20240220,094600,1623457500,31700,31700,31700,31650,677
|
|
20240220,094500,1602001500,31700,31550,31700,31550,1351
|
|
20240220,094400,1559220550,31500,31500,31550,31500,273
|
|
20240220,094300,1550610550,31500,31550,31550,31500,55
|
|
20240220,094200,1548878000,31550,31550,31550,31550,149
|
|
20240220,094100,1544177050,31550,31650,31650,31550,316
|
|
20240220,094000,1534184750,31600,31500,31600,31500,2127
|
|
20240220,093900,1467080050,31550,31600,31700,31550,2476
|
|
20240220,093800,1388884250,31600,31750,31750,31600,1679
|
|
20240220,093700,1335701800,31750,31750,31750,31700,114
|
|
20240220,093600,1332083200,31800,31750,31800,31700,31
|
|
20240220,093500,1331100200,31750,31750,31750,31700,120
|
|
20240220,093400,1327292150,31750,31750,31750,31750,361
|
|
20240220,093300,1315830400,31750,31800,31800,31750,87
|
|
20240220,093200,1313065300,31850,31750,31850,31750,25
|
|
20240220,093100,1312270350,31850,31750,31850,31700,353
|
|
20240220,093000,1301046450,31750,31750,31750,31750,12
|
|
20240220,092900,1300665450,31750,31700,31750,31700,95
|
|
20240220,092800,1297652750,31700,31700,31800,31700,203
|
|
20240220,092700,1291206450,31750,31750,31800,31750,517
|
|
20240220,092600,1274790700,31700,31750,31750,31650,680
|
|
20240220,092500,1253212950,31750,31800,31800,31750,679
|
|
20240220,092400,1231629700,31800,31900,31900,31750,516
|
|
20240220,092300,1215209800,31950,31800,32000,31750,900
|
|
20240220,092200,1186519450,31900,32000,32100,31800,1777
|
|
20240220,092100,1129772350,32000,32000,32050,31950,10643
|
|
20240220,092000,789175200,32000,31900,32000,31900,2380
|
|
20240220,091900,713100750,31900,31800,31950,31800,8630
|
|
20240220,091800,438118550,31800,31700,31800,31700,4011
|
|
20240220,091700,310789900,31700,31650,31750,31650,2193
|
|
20240220,091600,241275400,31650,31500,31650,31500,1466
|
|
20240220,091500,194930900,31500,31450,31550,31450,286
|
|
20240220,091400,185915350,31500,31500,31550,31450,77
|
|
20240220,091300,183490100,31500,31650,31650,31500,590
|
|
20240220,091200,164898550,31600,31600,31650,31550,349
|
|
20240220,091100,153869600,31600,31550,31600,31550,446
|
|
20240220,091000,139786550,31550,31550,31550,31450,241
|
|
20240220,090900,132183950,31500,31500,31500,31450,35
|
|
20240220,090800,131081500,31550,31450,31550,31450,152
|
|
20240220,090700,126296600,31600,31550,31600,31450,1406
|
|
20240220,090600,82018200,31550,31600,31650,31500,884
|
|
20240220,090500,54087000,31650,31550,31650,31550,315
|
|
20240220,090400,44133450,31600,31450,31600,31450,313
|
|
20240220,090300,34274700,31450,31350,31500,31350,77
|
|
20240220,090200,31852700,31350,31350,31350,31350,23
|
|
20240220,090100,31131650,31350,31400,31400,31350,62
|
|
20240220,090000,29186800,31500,31450,31500,31400,928
|