579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183600,3965017350,23700,23700,23700,23700,345
|
|
20240226,183500,3965017350,23700,23700,23700,23700,0
|
|
20240226,183400,3965017350,23700,23700,23700,23700,0
|
|
20240226,183300,3965017350,23700,23700,23700,23700,0
|
|
20240226,183200,3965017350,23700,23700,23700,23700,0
|
|
20240226,183100,3965017350,23700,23700,23700,23700,0
|
|
20240226,183000,3965017350,23700,23700,23700,23700,0
|
|
20240226,182900,3965017350,23700,23700,23700,23700,0
|
|
20240226,182800,3965017350,23700,23700,23700,23700,0
|
|
20240226,182700,3965017350,23700,23700,23700,23700,0
|
|
20240226,182600,3965017350,23700,23700,23700,23700,0
|
|
20240226,182500,3965017350,23700,23700,23700,23700,0
|
|
20240226,182400,3965017350,23700,23700,23700,23700,0
|
|
20240226,182300,3965017350,23700,23700,23700,23700,0
|
|
20240226,182200,3965017350,23700,23700,23700,23700,0
|
|
20240226,182100,3965017350,23700,23700,23700,23700,0
|
|
20240226,182000,3965017350,23700,23700,23700,23700,0
|
|
20240226,181900,3965017350,23700,23700,23700,23700,0
|
|
20240226,181800,3965017350,23700,23700,23700,23700,0
|
|
20240226,181700,3965017350,23700,23700,23700,23700,0
|
|
20240226,181600,3965017350,23700,23700,23700,23700,0
|
|
20240226,181500,3965017350,23700,23700,23700,23700,0
|
|
20240226,181400,3965017350,23700,23700,23700,23700,0
|
|
20240226,181300,3965017350,23700,23700,23700,23700,0
|
|
20240226,181200,3965017350,23700,23700,23700,23700,0
|
|
20240226,181100,3965017350,23700,23700,23700,23700,0
|
|
20240226,181000,3965017350,23700,23700,23700,23700,0
|
|
20240226,180900,3965017350,23700,23700,23700,23700,0
|
|
20240226,180800,3965017350,23700,23700,23700,23700,0
|
|
20240226,180700,3965017350,23700,23700,23700,23700,0
|
|
20240226,180600,3965017350,23700,23700,23700,23700,345
|
|
20240226,180500,3965017350,23700,23700,23700,23700,0
|
|
20240226,180400,3965017350,23700,23700,23700,23700,0
|
|
20240226,180300,3965017350,23700,23700,23700,23700,0
|
|
20240226,180200,3965017350,23700,23700,23700,23700,0
|
|
20240226,180100,3965017350,23700,23700,23700,23700,0
|
|
20240226,180000,3965017350,23700,23700,23700,23700,0
|
|
20240226,175900,3965017350,23700,23700,23700,23700,0
|
|
20240226,175800,3965017350,23700,23700,23700,23700,0
|
|
20240226,175700,3965017350,23700,23700,23700,23700,0
|
|
20240226,175600,3965017350,23700,23700,23700,23700,0
|
|
20240226,175500,3965017350,23700,23700,23700,23700,0
|
|
20240226,175400,3965017350,23700,23700,23700,23700,0
|
|
20240226,175300,3965017350,23700,23700,23700,23700,0
|
|
20240226,175200,3965017350,23700,23700,23700,23700,0
|
|
20240226,175100,3965017350,23700,23700,23700,23700,0
|
|
20240226,175000,3965017350,23700,23700,23700,23700,0
|
|
20240226,174900,3965017350,23700,23700,23700,23700,0
|
|
20240226,174800,3965017350,23700,23700,23700,23700,0
|
|
20240226,174700,3965017350,23700,23700,23700,23700,0
|
|
20240226,174600,3965017350,23700,23700,23700,23700,0
|
|
20240226,174500,3965017350,23700,23700,23700,23700,0
|
|
20240226,174400,3965017350,23700,23700,23700,23700,0
|
|
20240226,174300,3965017350,23700,23700,23700,23700,0
|
|
20240226,174200,3965017350,23700,23700,23700,23700,0
|
|
20240226,174100,3965017350,23700,23700,23700,23700,0
|
|
20240226,174000,3965017350,23700,23700,23700,23700,0
|
|
20240226,173900,3965017350,23700,23700,23700,23700,0
|
|
20240226,173800,3965017350,23700,23700,23700,23700,0
|
|
20240226,173700,3965017350,23700,23700,23700,23700,0
|
|
20240226,173600,3965017350,23700,23700,23700,23700,345
|
|
20240226,173500,3965017350,23700,23700,23700,23700,0
|
|
20240226,173400,3965017350,23700,23700,23700,23700,0
|
|
20240226,173300,3965017350,23700,23700,23700,23700,0
|
|
20240226,173200,3965017350,23700,23700,23700,23700,0
|
|
20240226,173100,3965017350,23700,23700,23700,23700,0
|
|
20240226,173000,3965017350,23700,23700,23700,23700,0
|
|
20240226,172900,3965017350,23700,23700,23700,23700,0
|
|
20240226,172800,3965017350,23700,23700,23700,23700,0
|
|
20240226,172700,3965017350,23700,23700,23700,23700,0
|
|
20240226,172600,3965017350,23700,23700,23700,23700,0
|
|
20240226,172500,3965017350,23700,23700,23700,23700,0
|
|
20240226,172400,3965017350,23700,23700,23700,23700,0
|
|
20240226,172300,3965017350,23700,23700,23700,23700,0
|
|
20240226,172200,3965017350,23700,23700,23700,23700,0
|
|
20240226,172100,3965017350,23700,23700,23700,23700,0
|
|
20240226,172000,3965017350,23700,23700,23700,23700,0
|
|
20240226,171900,3965017350,23700,23700,23700,23700,0
|
|
20240226,171800,3965017350,23700,23700,23700,23700,0
|
|
20240226,171700,3965017350,23700,23700,23700,23700,0
|
|
20240226,171600,3965017350,23700,23700,23700,23700,0
|
|
20240226,171500,3965017350,23700,23700,23700,23700,0
|
|
20240226,171400,3965017350,23700,23700,23700,23700,0
|
|
20240226,171300,3965017350,23700,23700,23700,23700,0
|
|
20240226,171200,3965017350,23700,23700,23700,23700,0
|
|
20240226,171100,3965017350,23700,23700,23700,23700,0
|
|
20240226,171000,3965017350,23700,23700,23700,23700,0
|
|
20240226,170900,3965017350,23700,23700,23700,23700,0
|
|
20240226,170800,3965017350,23700,23700,23700,23700,0
|
|
20240226,170700,3965017350,23700,23700,23700,23700,0
|
|
20240226,170600,3965017350,23700,23700,23700,23700,345
|
|
20240226,170500,3965017350,23700,23700,23700,23700,0
|
|
20240226,170400,3965017350,23700,23700,23700,23700,0
|
|
20240226,170300,3965017350,23700,23700,23700,23700,0
|
|
20240226,170200,3965017350,23700,23700,23700,23700,0
|
|
20240226,170100,3965017350,23700,23700,23700,23700,0
|
|
20240226,170000,3965017350,23700,23700,23700,23700,0
|
|
20240226,165900,3965017350,23700,23700,23700,23700,0
|
|
20240226,165800,3965017350,23700,23700,23700,23700,0
|
|
20240226,165700,3965017350,23700,23700,23700,23700,0
|
|
20240226,165600,3965017350,23700,23700,23700,23700,0
|
|
20240226,165500,3965017350,23700,23700,23700,23700,0
|
|
20240226,165400,3965017350,23700,23700,23700,23700,0
|
|
20240226,165300,3965017350,23700,23700,23700,23700,0
|
|
20240226,165200,3965017350,23700,23700,23700,23700,0
|
|
20240226,165100,3965017350,23700,23700,23700,23700,0
|
|
20240226,165000,3965017350,23700,23700,23700,23700,0
|
|
20240226,164900,3965017350,23700,23700,23700,23700,0
|
|
20240226,164800,3965017350,23700,23700,23700,23700,0
|
|
20240226,164700,3965017350,23700,23700,23700,23700,0
|
|
20240226,164600,3965017350,23700,23700,23700,23700,0
|
|
20240226,164500,3965017350,23700,23700,23700,23700,0
|
|
20240226,164400,3965017350,23700,23700,23700,23700,0
|
|
20240226,164300,3965017350,23700,23700,23700,23700,0
|
|
20240226,164200,3965017350,23700,23700,23700,23700,0
|
|
20240226,164100,3965017350,23700,23700,23700,23700,0
|
|
20240226,164000,3965017350,23700,23700,23700,23700,0
|
|
20240226,163900,3965017350,23700,23700,23700,23700,0
|
|
20240226,163800,3965017350,23700,23700,23700,23700,0
|
|
20240226,163700,3965017350,23700,23700,23700,23700,0
|
|
20240226,163600,3965017350,23700,23700,23700,23700,345
|
|
20240226,163500,3965017350,23700,23700,23700,23700,0
|
|
20240226,163400,3965017350,23700,23700,23700,23700,0
|
|
20240226,163300,3965017350,23700,23700,23700,23700,0
|
|
20240226,163200,3965017350,23700,23700,23700,23700,0
|
|
20240226,163100,3965017350,23700,23700,23700,23700,0
|
|
20240226,163000,3965017350,23700,23700,23700,23700,0
|
|
20240226,162900,3965017350,23700,23700,23700,23700,0
|
|
20240226,162800,3965017350,23700,23700,23700,23700,0
|
|
20240226,162700,3965017350,23700,23700,23700,23700,0
|
|
20240226,162600,3965017350,23700,23700,23700,23700,0
|
|
20240226,162500,3965017350,23700,23700,23700,23700,0
|
|
20240226,162400,3965017350,23700,23700,23700,23700,0
|
|
20240226,162300,3965017350,23700,23700,23700,23700,0
|
|
20240226,162200,3965017350,23700,23700,23700,23700,0
|
|
20240226,162100,3965017350,23700,23700,23700,23700,0
|
|
20240226,162000,3965017350,23700,23700,23700,23700,0
|
|
20240226,161900,3965017350,23700,23700,23700,23700,0
|
|
20240226,161800,3965017350,23700,23700,23700,23700,0
|
|
20240226,161700,3965017350,23700,23700,23700,23700,0
|
|
20240226,161600,3965017350,23700,23700,23700,23700,0
|
|
20240226,161500,3965017350,23700,23700,23700,23700,0
|
|
20240226,161400,3965017350,23700,23700,23700,23700,0
|
|
20240226,161300,3965017350,23700,23700,23700,23700,0
|
|
20240226,161200,3965017350,23700,23700,23700,23700,0
|
|
20240226,161100,3965017350,23700,23700,23700,23700,0
|
|
20240226,161000,3965017350,23700,23700,23700,23700,0
|
|
20240226,160900,3965017350,23700,23700,23700,23700,0
|
|
20240226,160800,3965017350,23700,23700,23700,23700,0
|
|
20240226,160700,3965017350,23700,23700,23700,23700,0
|
|
20240226,160600,3965017350,23700,23700,23700,23700,345
|
|
20240226,160500,3965017350,23700,23700,23700,23700,0
|
|
20240226,160400,3965017350,23700,23700,23700,23700,0
|
|
20240226,160300,3965017350,23700,23700,23700,23700,0
|
|
20240226,160200,3965017350,23700,23700,23700,23700,0
|
|
20240226,160100,3965017350,23700,23700,23700,23700,0
|
|
20240226,160000,3965017350,23700,23700,23700,23700,0
|
|
20240226,155900,3965017350,23700,23700,23700,23700,0
|
|
20240226,155800,3965017350,23700,23700,23700,23700,0
|
|
20240226,155700,3965017350,23700,23700,23700,23700,0
|
|
20240226,155600,3965017350,23700,23700,23700,23700,0
|
|
20240226,155500,3965017350,23700,23700,23700,23700,0
|
|
20240226,155400,3965017350,23700,23700,23700,23700,0
|
|
20240226,155300,3965017350,23700,23700,23700,23700,0
|
|
20240226,155200,3965017350,23700,23700,23700,23700,0
|
|
20240226,155100,3965017350,23700,23700,23700,23700,0
|
|
20240226,155000,3965017350,23700,23700,23700,23700,0
|
|
20240226,154900,3965017350,23700,23700,23700,23700,0
|
|
20240226,154800,3965017350,23700,23700,23700,23700,0
|
|
20240226,154700,3965017350,23700,23700,23700,23700,0
|
|
20240226,154600,3965017350,23700,23700,23700,23700,0
|
|
20240226,154500,3965017350,23700,23700,23700,23700,0
|
|
20240226,154400,3965017350,23700,23700,23700,23700,0
|
|
20240226,154300,3965017350,23700,23700,23700,23700,0
|
|
20240226,154200,3965017350,23700,23700,23700,23700,0
|
|
20240226,154100,3965017350,23700,23700,23700,23700,0
|
|
20240226,154000,3965017350,23700,23700,23700,23700,0
|
|
20240226,153900,3965017350,23700,23700,23700,23700,0
|
|
20240226,153800,3965017350,23700,23700,23700,23700,0
|
|
20240226,153700,3965017350,23700,23700,23700,23700,0
|
|
20240226,153600,3965017350,23700,23700,23700,23700,345
|
|
20240226,153500,3965017350,23700,23700,23700,23700,0
|
|
20240226,153400,3965017350,23700,23700,23700,23700,0
|
|
20240226,153300,3965017350,23700,23700,23700,23700,0
|
|
20240226,153200,3965017350,23700,23700,23700,23700,0
|
|
20240226,153100,3965017350,23700,23700,23700,23700,0
|
|
20240226,153000,3965017350,23700,23700,23700,23700,345
|
|
20240226,152900,3956840850,23700,23700,23700,23700,0
|
|
20240226,152800,3956840850,23700,23700,23700,23700,0
|
|
20240226,152700,3956840850,23700,23700,23700,23700,0
|
|
20240226,152600,3956840850,23700,23700,23700,23700,0
|
|
20240226,152500,3956840850,23700,23700,23700,23700,0
|
|
20240226,152400,3956840850,23700,23700,23700,23700,0
|
|
20240226,152300,3956840850,23700,23700,23700,23700,0
|
|
20240226,152200,3956840850,23700,23700,23700,23700,0
|
|
20240226,152100,3956840850,23700,23700,23700,23700,0
|
|
20240226,152000,3956840850,23700,23700,23700,23700,0
|
|
20240226,151900,3956840850,23700,23700,23700,23650,12
|
|
20240226,151800,3956556600,23750,23600,23750,23600,538
|
|
20240226,151700,3943806200,23700,23700,23700,23700,267
|
|
20240226,151600,3937478300,23650,23650,23750,23650,457
|
|
20240226,151500,3926656100,23750,23700,23750,23700,268
|
|
20240226,151400,3920304450,23700,23700,23700,23700,533
|
|
20240226,151300,3907672350,23650,23650,23700,23650,537
|
|
20240226,151200,3894947200,23700,23700,23700,23700,37
|
|
20240226,151100,3894070300,23750,23650,23750,23550,827
|
|
20240226,151000,3874472300,23650,23700,23700,23650,93
|
|
20240226,150900,3872272750,23700,23700,23700,23700,267
|
|
20240226,150800,3865944850,23700,23600,23700,23600,1606
|
|
20240226,150700,3827963050,23600,23600,23600,23600,268
|
|
20240226,150600,3821638250,23550,23600,23600,23550,247
|
|
20240226,150500,3815809950,23650,23600,23650,23600,306
|
|
20240226,150400,3808575050,23600,23600,23600,23600,267
|
|
20240226,150300,3802273850,23500,23500,23500,23500,8
|
|
20240226,150200,3802085850,23550,23550,23550,23550,0
|
|
20240226,150100,3802085850,23550,23550,23600,23550,11
|
|
20240226,150000,3801826700,23600,23550,23600,23550,24
|
|
20240226,145900,3801261400,23500,23550,23600,23500,79
|
|
20240226,145800,3799397400,23550,23550,23550,23500,111
|
|
20240226,145700,3796783450,23550,23550,23600,23550,10
|
|
20240226,145600,3796547800,23550,23550,23650,23550,142
|
|
20240226,145500,3793192500,23600,23600,23600,23600,2331
|
|
20240226,145400,3738180900,23650,23600,23650,23600,95
|
|
20240226,145300,3735934300,23600,23600,23650,23600,118
|
|
20240226,145200,3733143900,23650,23600,23650,23600,28
|
|
20240226,145100,3732482550,23600,23600,23650,23600,71
|
|
20240226,145000,3730803600,23600,23650,23650,23600,113
|
|
20240226,144900,3728131200,23600,23600,23600,23600,2760
|
|
20240226,144800,3662995200,23650,23500,23650,23500,224
|
|
20240226,144700,3657698650,23500,23600,23600,23500,114
|
|
20240226,144600,3655008450,23600,23550,23600,23550,307
|
|
20240226,144500,3647778550,23550,23550,23550,23550,328
|
|
20240226,144400,3640054150,23550,23550,23600,23550,226
|
|
20240226,144300,3634725750,23550,23600,23600,23550,3
|
|
20240226,144200,3634655050,23550,23550,23600,23550,73
|
|
20240226,144100,3632932550,23600,23550,23600,23550,118
|
|
20240226,144000,3630148000,23550,23650,23650,23550,55
|
|
20240226,143900,3628850150,23600,23650,23650,23600,61
|
|
20240226,143800,3627407600,23650,23600,23650,23600,196
|
|
20240226,143700,3622776400,23600,23600,23600,23600,22
|
|
20240226,143600,3622257200,23600,23600,23600,23600,0
|
|
20240226,143500,3622257200,23600,23600,23650,23600,116
|
|
20240226,143400,3619514000,23550,23600,23600,23550,141
|
|
20240226,143300,3616187800,23650,23650,23650,23600,186
|
|
20240226,143200,3611789250,23600,23600,23600,23600,2
|
|
20240226,143100,3611742050,23600,23600,23600,23600,4
|
|
20240226,143000,3611647650,23650,23550,23650,23550,93
|
|
20240226,142900,3609451500,23550,23600,23600,23550,5
|
|
20240226,142800,3609333550,23600,23600,23650,23600,92
|
|
20240226,142700,3607158800,23600,23600,23700,23600,201
|
|
20240226,142600,3602409500,23650,23650,23650,23650,340
|
|
20240226,142500,3594368500,23650,23700,23750,23650,154
|
|
20240226,142400,3590716800,23700,23700,23700,23650,74
|
|
20240226,142300,3588963100,23700,23700,23700,23650,45
|
|
20240226,142200,3587897550,23700,23700,23700,23700,51
|
|
20240226,142100,3586688850,23650,23650,23700,23650,141
|
|
20240226,142000,3583348600,23650,23700,23700,23650,43
|
|
20240226,141900,3582329750,23700,23700,23700,23700,53
|
|
20240226,141800,3581073650,23700,23700,23700,23650,101
|
|
20240226,141700,3578680000,23650,23750,23750,23650,12
|
|
20240226,141600,3578395650,23750,23750,23750,23750,66
|
|
20240226,141500,3576828150,23750,23700,23750,23700,142
|
|
20240226,141400,3573457150,23700,23700,23700,23700,3
|
|
20240226,141300,3573386050,23750,23700,23750,23700,60
|
|
20240226,141200,3571961100,23750,23700,23750,23700,146
|
|
20240226,141100,3568495250,23700,23700,23750,23700,30
|
|
20240226,141000,3567783000,23700,23700,23700,23700,30
|
|
20240226,140900,3567072000,23750,23750,23750,23700,895
|
|
20240226,140800,3545815900,23800,23800,23800,23800,68
|
|
20240226,140700,3544197500,23850,23800,23850,23800,182
|
|
20240226,140600,3539860750,23800,23750,23800,23750,309
|
|
20240226,140500,3532521950,23700,23700,23750,23700,50
|
|
20240226,140400,3531336400,23600,23750,23750,23550,1480
|
|
20240226,140300,3496398400,23600,23750,23750,23600,9701
|
|
20240226,140200,3266932450,23750,23750,23800,23750,155
|
|
20240226,140100,3263247450,23800,23850,23850,23800,1350
|
|
20240226,140000,3231111850,23800,23800,23850,23800,1044
|
|
20240226,135900,3206264400,23800,23800,23850,23800,1067
|
|
20240226,135800,3180866500,23800,23850,23850,23800,139
|
|
20240226,135700,3177551450,23900,23900,23900,23850,921
|
|
20240226,135600,3155541050,23900,23850,23900,23850,409
|
|
20240226,135500,3145766950,23850,23850,23900,23800,673
|
|
20240226,135400,3129711750,23850,23850,23900,23800,1022
|
|
20240226,135300,3105333150,23850,23850,23850,23800,1430
|
|
20240226,135200,3071229050,23850,23800,23850,23800,10
|
|
20240226,135100,3070990650,23900,23850,23900,23800,1938
|
|
20240226,135000,3024769350,23900,23800,23900,23800,394
|
|
20240226,134900,3015363150,23850,23700,23850,23650,1881
|
|
20240226,134800,2970629400,23650,23600,23650,23600,120
|
|
20240226,134700,2967796500,23650,23700,23750,23650,2991
|
|
20240226,134600,2896911200,23750,23400,23750,23400,12834
|
|
20240226,134500,2593298450,23400,23400,23450,23400,694
|
|
20240226,134400,2577054600,23450,23450,23450,23450,120
|
|
20240226,134300,2574240600,23450,23400,23450,23400,29
|
|
20240226,134200,2573561950,23450,23450,23450,23450,25
|
|
20240226,134100,2572975700,23500,23500,23550,23500,183
|
|
20240226,134000,2568674950,23450,23450,23450,23450,29
|
|
20240226,133900,2567994900,23450,23450,23450,23450,4
|
|
20240226,133800,2567901100,23500,23500,23500,23450,204
|
|
20240226,133700,2563108550,23500,23500,23500,23500,1
|
|
20240226,133600,2563085050,23450,23500,23500,23450,141
|
|
20240226,133500,2559775100,23500,23500,23500,23500,109
|
|
20240226,133400,2557213600,23450,23450,23450,23450,38
|
|
20240226,133300,2556322500,23450,23500,23500,23450,68
|
|
20240226,133200,2554724550,23450,23500,23500,23450,178
|
|
20240226,133100,2550544800,23500,23500,23500,23450,6
|
|
20240226,133000,2550403850,23450,23450,23450,23450,38
|
|
20240226,132900,2549512750,23500,23450,23500,23400,116
|
|
20240226,132800,2546789600,23450,23450,23450,23450,37
|
|
20240226,132700,2545921950,23450,23450,23500,23450,102
|
|
20240226,132600,2543526400,23450,23450,23450,23450,23
|
|
20240226,132500,2542987050,23450,23450,23450,23450,53
|
|
20240226,132400,2541744200,23450,23450,23500,23450,108
|
|
20240226,132300,2539208250,23450,23450,23450,23400,55
|
|
20240226,132200,2537919900,23450,23450,23450,23450,2
|
|
20240226,132100,2537873000,23450,23450,23450,23450,51
|
|
20240226,132000,2536677050,23500,23450,23500,23450,174
|
|
20240226,131900,2532591000,23450,23450,23450,23450,20
|
|
20240226,131800,2532122000,23400,23350,23500,23350,5442
|
|
20240226,131700,2404449850,23300,23300,23300,23300,57
|
|
20240226,131600,2403121750,23300,23300,23300,23300,0
|
|
20240226,131500,2403121750,23300,23250,23300,23250,100
|
|
20240226,131400,2400793500,23300,23250,23300,23250,4
|
|
20240226,131300,2400700450,23300,23300,23300,23250,7
|
|
20240226,131200,2400537400,23300,23300,23350,23300,171
|
|
20240226,131100,2396550350,23250,23250,23250,23250,81
|
|
20240226,131000,2394667100,23250,23300,23300,23250,124
|
|
20240226,130900,2391780350,23300,23300,23300,23300,112
|
|
20240226,130800,2389170750,23350,23300,23350,23300,201
|
|
20240226,130700,2384487400,23300,23250,23300,23250,53
|
|
20240226,130600,2383253850,23200,23250,23250,23200,397
|
|
20240226,130500,2374025150,23250,23250,23250,23250,29
|
|
20240226,130400,2373350900,23200,23300,23300,23200,88
|
|
20240226,130300,2371301850,23250,23300,23300,23100,488
|
|
20240226,130200,2359976750,23250,23250,23250,23250,29
|
|
20240226,130100,2359302500,23200,23350,23350,23150,3254
|
|
20240226,130000,2283678950,23350,23300,23350,23300,34
|
|
20240226,125900,2282886550,23300,23350,23350,23300,16
|
|
20240226,125800,2282513700,23400,23400,23400,23400,76
|
|
20240226,125700,2280735300,23400,23400,23400,23350,114
|
|
20240226,125600,2278067750,23350,23350,23350,23350,222
|
|
20240226,125500,2272884050,23350,23450,23450,23350,126
|
|
20240226,125400,2269933650,23400,23450,23450,23400,153
|
|
20240226,125300,2266346300,23400,23400,23400,23400,39
|
|
20240226,125200,2265433700,23350,23450,23450,23350,141
|
|
20240226,125100,2262129850,23400,23350,23400,23350,30
|
|
20240226,125000,2261429300,23450,23450,23450,23450,10
|
|
20240226,124900,2261194800,23400,23400,23400,23400,178
|
|
20240226,124800,2257029600,23350,23350,23350,23350,29
|
|
20240226,124700,2256352450,23400,23400,23400,23400,0
|
|
20240226,124600,2256352450,23400,23400,23400,23400,113
|
|
20240226,124500,2253708250,23350,23400,23400,23350,109
|
|
20240226,124400,2251158300,23400,23400,23450,23400,82
|
|
20240226,124300,2249235950,23400,23400,23400,23400,5
|
|
20240226,124200,2249118950,23400,23400,23400,23400,50
|
|
20240226,124100,2247948950,23400,23400,23400,23400,48
|
|
20240226,124000,2246825750,23400,23400,23400,23350,135
|
|
20240226,123900,2243667350,23400,23350,23400,23350,2
|
|
20240226,123800,2243620600,23350,23350,23350,23350,123
|
|
20240226,123700,2240748550,23400,23350,23400,23350,114
|
|
20240226,123600,2238081000,23300,23400,23400,23300,34
|
|
20240226,123500,2237286100,23400,23400,23400,23400,55
|
|
20240226,123400,2235999100,23400,23350,23400,23350,168
|
|
20240226,123300,2232070650,23350,23350,23350,23350,0
|
|
20240226,123200,2232070650,23350,23400,23400,23350,67
|
|
20240226,123100,2230502900,23400,23350,23400,23350,321
|
|
20240226,123000,2222991600,23350,23400,23450,23350,72
|
|
20240226,122900,2221307000,23450,23450,23450,23450,112
|
|
20240226,122800,2218680600,23450,23400,23450,23400,9
|
|
20240226,122700,2218469600,23400,23350,23400,23350,275
|
|
20240226,122600,2212034750,23400,23350,23400,23350,252
|
|
20240226,122500,2206138000,23350,23350,23350,23350,29
|
|
20240226,122400,2205460850,23350,23350,23350,23350,1
|
|
20240226,122300,2205437500,23350,23400,23400,23350,239
|
|
20240226,122200,2199847700,23450,23450,23450,23450,1
|
|
20240226,122100,2199824250,23400,23400,23400,23400,33
|
|
20240226,122000,2199052050,23400,23350,23400,23350,328
|
|
20240226,121900,2191376900,23350,23350,23400,23350,33
|
|
20240226,121800,2190606300,23400,23400,23400,23400,82
|
|
20240226,121700,2188687500,23450,23400,23450,23400,142
|
|
20240226,121600,2185359100,23450,23400,23450,23400,215
|
|
20240226,121500,2180326800,23450,23450,23450,23450,0
|
|
20240226,121400,2180326800,23450,23450,23450,23450,178
|
|
20240226,121300,2176152700,23450,23450,23450,23450,1
|
|
20240226,121200,2176129250,23450,23400,23450,23400,13
|
|
20240226,121100,2175824550,23500,23450,23500,23450,197
|
|
20240226,121000,2171199300,23450,23500,23500,23300,643
|
|
20240226,120900,2156176600,23450,23450,23450,23400,85
|
|
20240226,120800,2154183400,23400,23400,23450,23400,170
|
|
20240226,120700,2150199800,23400,23450,23450,23400,176
|
|
20240226,120600,2146072650,23450,23500,23500,23450,389
|
|
20240226,120500,2136947250,23450,23500,23500,23450,10
|
|
20240226,120400,2136712350,23600,23350,23600,23350,5028
|
|
20240226,120300,2018200200,23350,23350,23400,23350,179
|
|
20240226,120200,2014011700,23350,23350,23350,23350,28
|
|
20240226,120100,2013357900,23350,23350,23350,23350,4
|
|
20240226,120000,2013264500,23400,23400,23400,23400,123
|
|
20240226,115900,2010386300,23400,23450,23450,23400,297
|
|
20240226,115800,2003421700,23450,23450,23500,23450,3922
|
|
20240226,115700,1911450100,23450,23300,23500,23300,6004
|
|
20240226,115600,1771044700,23300,23150,23300,23150,2032
|
|
20240226,115500,1723850400,23100,23150,23150,23100,70
|
|
20240226,115400,1722231450,23150,23200,23200,23150,173
|
|
20240226,115300,1718218150,23200,23150,23200,23150,29
|
|
20240226,115200,1717546750,23150,23150,23200,23150,128
|
|
20240226,115100,1714579700,23150,23150,23150,23150,36
|
|
20240226,115000,1713746300,23150,23150,23150,23100,179
|
|
20240226,114900,1709610850,23150,23150,23150,23150,59
|
|
20240226,114800,1708245000,23200,23150,23200,23150,113
|
|
20240226,114700,1705623450,23100,23150,23150,23100,33
|
|
20240226,114600,1704859550,23150,23150,23150,23100,148
|
|
20240226,114500,1701434500,23200,23150,23200,23150,209
|
|
20240226,114400,1696587400,23150,23150,23150,23150,5
|
|
20240226,114300,1696471650,23150,23150,23150,23100,30
|
|
20240226,114200,1695777300,23150,23200,23200,23150,142
|
|
20240226,114100,1692484350,23200,23200,23200,23200,5
|
|
20240226,114000,1692368350,23150,23200,23250,23150,407
|
|
20240226,113900,1682934100,23150,23200,23200,23150,302
|
|
20240226,113800,1675932550,23200,23200,23200,23200,29
|
|
20240226,113700,1675259750,23250,23250,23250,23250,117
|
|
20240226,113600,1672539500,23200,23250,23250,23200,129
|
|
20240226,113500,1669545100,23250,23250,23250,23250,6
|
|
20240226,113400,1669405600,23250,23250,23250,23200,212
|
|
20240226,113300,1664478050,23200,23250,23250,23200,2
|
|
20240226,113200,1664431600,23200,23200,23200,23200,56
|
|
20240226,113100,1663132400,23200,23200,23250,23200,86
|
|
20240226,113000,1661133900,23200,23200,23200,23150,322
|
|
20240226,112900,1653664900,23200,23200,23200,23200,1
|
|
20240226,112800,1653641700,23200,23250,23250,23200,571
|
|
20240226,112700,1640386100,23200,23200,23200,23200,47
|
|
20240226,112600,1639295700,23200,23200,23200,23200,0
|
|
20240226,112500,1639295700,23200,23200,23250,23150,225
|
|
20240226,112400,1634071450,23200,23150,23200,23150,9
|
|
20240226,112300,1633862700,23150,23150,23150,23150,29
|
|
20240226,112200,1633191350,23200,23200,23200,23150,184
|
|
20240226,112100,1628922600,23200,23200,23200,23200,56
|
|
20240226,112000,1627623400,23200,23200,23200,23200,3
|
|
20240226,111900,1627553800,23200,23200,23200,23150,681
|
|
20240226,111800,1611756000,23200,23150,23200,23150,78
|
|
20240226,111700,1609946600,23200,23150,23200,23150,30
|
|
20240226,111600,1609252050,23200,23200,23200,23200,112
|
|
20240226,111500,1606653650,23150,23150,23150,23150,29
|
|
20240226,111400,1605982300,23150,23150,23150,23150,1046
|
|
20240226,111300,1581767400,23100,23100,23150,23100,23
|
|
20240226,111200,1581236050,23100,23150,23200,23100,1387
|
|
20240226,111100,1549125800,23100,23150,23150,23100,114
|
|
20240226,111000,1546486800,23100,23100,23150,23100,149
|
|
20240226,110900,1543039500,23150,23100,23150,23100,2
|
|
20240226,110800,1542993250,23100,23150,23150,23100,141
|
|
20240226,110700,1539730550,23150,23100,23150,23100,75
|
|
20240226,110600,1537997000,23100,23100,23100,23100,52
|
|
20240226,110500,1536795800,23100,23050,23100,23050,493
|
|
20240226,110400,1525410000,23050,23050,23100,23050,61
|
|
20240226,110300,1524002400,23050,23100,23100,23050,346
|
|
20240226,110200,1516009950,23050,23050,23100,23050,479
|
|
20240226,110100,1504963350,23100,23050,23100,23050,2
|
|
20240226,110000,1504917200,23000,23000,23000,23000,32
|
|
20240226,105900,1504181200,23050,22950,23100,22950,470
|
|
20240226,105800,1493344300,22950,23050,23050,22950,528
|
|
20240226,105700,1481196850,23050,23100,23100,23050,40
|
|
20240226,105600,1480274800,23100,23100,23100,23050,171
|
|
20240226,105500,1476325400,23100,23050,23100,23050,254
|
|
20240226,105400,1470465100,23050,23150,23150,23050,130
|
|
20240226,105300,1467465600,23150,23100,23150,23050,150
|
|
20240226,105200,1463995100,23100,23100,23100,23050,858
|
|
20240226,105100,1444200500,23100,23100,23100,23100,263
|
|
20240226,105000,1438125200,23100,23100,23100,23050,148
|
|
20240226,104900,1434707100,23050,23050,23050,23050,13
|
|
20240226,104800,1434407450,23050,22950,23100,22950,198
|
|
20240226,104700,1429838950,23000,23050,23050,23000,6
|
|
20240226,104600,1429700800,23050,23050,23050,23050,12
|
|
20240226,104500,1429424200,23000,23050,23100,23000,862
|
|
20240226,104400,1409583900,23100,23100,23100,23050,112
|
|
20240226,104300,1406997000,23100,23100,23100,23100,40
|
|
20240226,104200,1406073000,23100,23100,23150,23100,1405
|
|
20240226,104100,1373613200,23050,23050,23050,23050,899
|
|
20240226,104000,1352891250,23000,23050,23050,23000,10
|
|
20240226,103900,1352660850,23000,23000,23050,23000,274
|
|
20240226,103800,1346352750,23000,23000,23050,23000,529
|
|
20240226,103700,1334185700,23000,22950,23000,22950,871
|
|
20240226,103600,1314153050,23000,22900,23000,22900,276
|
|
20240226,103500,1307809250,22900,22900,22900,22900,10
|
|
20240226,103400,1307580250,22900,22950,22950,22900,75
|
|
20240226,103300,1305859700,22950,22900,23000,22900,169
|
|
20240226,103200,1301977900,22950,22950,22950,22950,287
|
|
20240226,103100,1295391250,22950,22950,22950,22950,37
|
|
20240226,103000,1294542100,22950,22850,22950,22850,890
|
|
20240226,102900,1274130600,22900,22900,22900,22900,83
|
|
20240226,102800,1272229900,22900,22900,22950,22900,72
|
|
20240226,102700,1270581050,22900,22850,22900,22850,91
|
|
20240226,102600,1268498050,22900,22900,22900,22900,0
|
|
20240226,102500,1268498050,22900,22850,22900,22850,588
|
|
20240226,102400,1255038450,22850,22850,22850,22850,45
|
|
20240226,102300,1254010200,22800,22850,22850,22750,45
|
|
20240226,102200,1252985500,22900,22800,22900,22800,693
|
|
20240226,102100,1237154250,22750,22750,22750,22750,20
|
|
20240226,102000,1236699250,22750,22750,22750,22750,2
|
|
20240226,101900,1236653750,22750,22750,22800,22700,280
|
|
20240226,101800,1230279650,22700,22750,22750,22700,489
|
|
20240226,101700,1219169900,22750,22700,22750,22700,81
|
|
20240226,101600,1217329650,22700,22650,22750,22650,970
|
|
20240226,101500,1195336400,22650,22700,22700,22650,1302
|
|
20240226,101400,1165829800,22700,22750,22750,22700,100
|
|
20240226,101300,1163557450,22750,22700,22850,22700,292
|
|
20240226,101200,1156910600,22650,22700,22750,22650,4063
|
|
20240226,101100,1064829000,22700,22750,22750,22700,239
|
|
20240226,101000,1059399700,22900,22850,22900,22850,79
|
|
20240226,100900,1057593900,22900,22700,22900,22700,203
|
|
20240226,100800,1052960350,22700,22700,22750,22700,222
|
|
20240226,100700,1047919950,22750,22750,22800,22750,268
|
|
20240226,100600,1041822200,22750,22800,22800,22750,2461
|
|
20240226,100500,985713100,22750,22700,22800,22650,1224
|
|
20240226,100400,957875850,22700,22750,22750,22700,81
|
|
20240226,100300,956036150,22700,22700,22700,22650,461
|
|
20240226,100200,945572450,22700,22700,22750,22700,885
|
|
20240226,100100,925482700,22750,22700,22800,22650,356
|
|
20240226,100000,917401800,22700,22750,22750,22700,1248
|
|
20240226,095900,889060400,22700,22800,22800,22700,1046
|
|
20240226,095800,865311450,22850,22700,22850,22700,1126
|
|
20240226,095700,839733300,22700,22800,22850,22700,2135
|
|
20240226,095600,791083300,22800,22850,22850,22800,991
|
|
20240226,095500,768471450,22850,22950,22950,22850,2862
|
|
20240226,095400,702956900,22900,22900,22950,22900,424
|
|
20240226,095300,693236500,22950,22950,22950,22950,10
|
|
20240226,095200,693007000,22900,22900,22950,22900,496
|
|
20240226,095100,681647400,22900,22900,22900,22900,142
|
|
20240226,095000,678395600,22900,22900,22950,22900,104
|
|
20240226,094900,676010850,22900,22950,22950,22900,935
|
|
20240226,094800,654557300,22950,23000,23000,22950,141
|
|
20240226,094700,651318800,23000,22950,23000,22950,94
|
|
20240226,094600,649161450,22900,22850,22950,22850,522
|
|
20240226,094500,637209300,22850,22950,23000,22850,4339
|
|
20240226,094400,537804050,23000,23000,23000,23000,2
|
|
20240226,094300,537758050,22950,23000,23000,22950,866
|
|
20240226,094200,517850000,23000,23050,23150,22950,3332
|
|
20240226,094100,441184150,23050,23050,23050,23050,145
|
|
20240226,094000,437841900,23050,23050,23100,23050,179
|
|
20240226,093900,433715750,23050,23150,23150,23050,1148
|
|
20240226,093800,407199350,23150,23150,23150,23100,233
|
|
20240226,093700,401812950,23150,23100,23150,23100,106
|
|
20240226,093600,399362550,23100,23100,23150,23100,213
|
|
20240226,093500,394439750,23100,23100,23100,23100,173
|
|
20240226,093400,390443450,23150,23100,23200,23100,153
|
|
20240226,093300,386901900,23150,23100,23150,23050,65
|
|
20240226,093200,385400600,23100,23100,23100,23050,135
|
|
20240226,093100,382283800,23100,23200,23200,23100,111
|
|
20240226,093000,379718700,23200,23100,23200,23050,500
|
|
20240226,092900,368191400,23050,23050,23100,23050,359
|
|
20240226,092800,359912450,23050,23100,23150,23050,1358
|
|
20240226,092700,328536900,23100,23150,23150,23100,675
|
|
20240226,092600,312917750,23100,23150,23150,23100,126
|
|
20240226,092500,310006900,23150,23100,23150,23100,400
|
|
20240226,092400,300766500,23100,23200,23200,23100,1198
|
|
20240226,092300,273041700,23100,23200,23200,23100,150
|
|
20240226,092200,269569600,23200,23100,23200,23100,1291
|
|
20240226,092100,239694500,23100,23150,23150,23100,461
|
|
20240226,092000,229028050,23150,23150,23150,23150,80
|
|
20240226,091900,227176050,23150,23200,23200,23150,135
|
|
20240226,091800,224050700,23150,23200,23200,23150,2188
|
|
20240226,091700,173305550,23250,23200,23250,23200,501
|
|
20240226,091600,161682300,23250,23250,23250,23200,54
|
|
20240226,091500,160427150,23200,23250,23250,23200,143
|
|
20240226,091400,157104950,23250,23250,23250,23250,48
|
|
20240226,091300,155988950,23250,23250,23300,23200,632
|
|
20240226,091200,141308900,23300,23250,23300,23250,427
|
|
20240226,091100,131365150,23250,23200,23300,23200,55
|
|
20240226,091000,130085950,23200,23200,23250,23200,189
|
|
20240226,090900,125693400,23200,23200,23200,23150,106
|
|
20240226,090800,123239250,23200,23150,23200,23150,43
|
|
20240226,090700,122243150,23200,23150,23200,23100,897
|
|
20240226,090600,101447850,23100,23150,23150,23100,1102
|
|
20240226,090500,75990100,23150,23150,23200,23150,544
|
|
20240226,090400,63395650,23200,23200,23200,23200,286
|
|
20240226,090300,56760450,23200,23200,23300,23200,99
|
|
20240226,090200,54463550,23200,23200,23200,23200,10
|
|
20240226,090100,54231550,23200,23450,23450,23200,1314
|
|
20240226,090000,23542550,23450,23500,23550,23450,1003
|