624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,192000,24025624650,35400,35400,35400,35400,0
|
|
20240226,191900,24025624650,35400,35400,35400,35400,0
|
|
20240226,191800,24025624650,35400,35400,35400,35400,0
|
|
20240226,191700,24025624650,35400,35400,35400,35400,0
|
|
20240226,191600,24025624650,35400,35400,35400,35400,0
|
|
20240226,191500,24025624650,35400,35400,35400,35400,0
|
|
20240226,191400,24025624650,35400,35400,35400,35400,0
|
|
20240226,191300,24025624650,35400,35400,35400,35400,0
|
|
20240226,191200,24025624650,35400,35400,35400,35400,0
|
|
20240226,191100,24025624650,35400,35400,35400,35400,0
|
|
20240226,191000,24025624650,35400,35400,35400,35400,0
|
|
20240226,190900,24025624650,35400,35400,35400,35400,0
|
|
20240226,190800,24025624650,35400,35400,35400,35400,0
|
|
20240226,190700,24025624650,35400,35400,35400,35400,0
|
|
20240226,190600,24025624650,35400,35400,35400,35400,0
|
|
20240226,190500,24025624650,35400,35400,35400,35400,0
|
|
20240226,190400,24025624650,35400,35400,35400,35400,0
|
|
20240226,190300,24025624650,35400,35400,35400,35400,0
|
|
20240226,190200,24025624650,35400,35400,35400,35400,0
|
|
20240226,190100,24025624650,35400,35400,35400,35400,0
|
|
20240226,190000,24025624650,35400,35400,35400,35400,0
|
|
20240226,185900,24025624650,35400,35400,35400,35400,0
|
|
20240226,185800,24025624650,35400,35400,35400,35400,0
|
|
20240226,185700,24025624650,35400,35400,35400,35400,0
|
|
20240226,185600,24025624650,35400,35400,35400,35400,0
|
|
20240226,185500,24025624650,35400,35400,35400,35400,0
|
|
20240226,185400,24025624650,35400,35400,35400,35400,0
|
|
20240226,185300,24025624650,35400,35400,35400,35400,0
|
|
20240226,185200,24025624650,35400,35400,35400,35400,0
|
|
20240226,185100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,185000,24025624650,35400,35400,35400,35400,0
|
|
20240226,184900,24025624650,35400,35400,35400,35400,0
|
|
20240226,184800,24025624650,35400,35400,35400,35400,0
|
|
20240226,184700,24025624650,35400,35400,35400,35400,0
|
|
20240226,184600,24025624650,35400,35400,35400,35400,0
|
|
20240226,184500,24025624650,35400,35400,35400,35400,0
|
|
20240226,184400,24025624650,35400,35400,35400,35400,0
|
|
20240226,184300,24025624650,35400,35400,35400,35400,0
|
|
20240226,184200,24025624650,35400,35400,35400,35400,0
|
|
20240226,184100,24025624650,35400,35400,35400,35400,0
|
|
20240226,184000,24025624650,35400,35400,35400,35400,0
|
|
20240226,183900,24025624650,35400,35400,35400,35400,0
|
|
20240226,183800,24025624650,35400,35400,35400,35400,0
|
|
20240226,183700,24025624650,35400,35400,35400,35400,0
|
|
20240226,183600,24025624650,35400,35400,35400,35400,0
|
|
20240226,183500,24025624650,35400,35400,35400,35400,0
|
|
20240226,183400,24025624650,35400,35400,35400,35400,0
|
|
20240226,183300,24025624650,35400,35400,35400,35400,0
|
|
20240226,183200,24025624650,35400,35400,35400,35400,0
|
|
20240226,183100,24025624650,35400,35400,35400,35400,0
|
|
20240226,183000,24025624650,35400,35400,35400,35400,0
|
|
20240226,182900,24025624650,35400,35400,35400,35400,0
|
|
20240226,182800,24025624650,35400,35400,35400,35400,0
|
|
20240226,182700,24025624650,35400,35400,35400,35400,0
|
|
20240226,182600,24025624650,35400,35400,35400,35400,0
|
|
20240226,182500,24025624650,35400,35400,35400,35400,0
|
|
20240226,182400,24025624650,35400,35400,35400,35400,0
|
|
20240226,182300,24025624650,35400,35400,35400,35400,0
|
|
20240226,182200,24025624650,35400,35400,35400,35400,0
|
|
20240226,182100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,182000,24025624650,35400,35400,35400,35400,0
|
|
20240226,181900,24025624650,35400,35400,35400,35400,0
|
|
20240226,181800,24025624650,35400,35400,35400,35400,0
|
|
20240226,181700,24025624650,35400,35400,35400,35400,0
|
|
20240226,181600,24025624650,35400,35400,35400,35400,0
|
|
20240226,181500,24025624650,35400,35400,35400,35400,0
|
|
20240226,181400,24025624650,35400,35400,35400,35400,0
|
|
20240226,181300,24025624650,35400,35400,35400,35400,0
|
|
20240226,181200,24025624650,35400,35400,35400,35400,0
|
|
20240226,181100,24025624650,35400,35400,35400,35400,0
|
|
20240226,181000,24025624650,35400,35400,35400,35400,0
|
|
20240226,180900,24025624650,35400,35400,35400,35400,0
|
|
20240226,180800,24025624650,35400,35400,35400,35400,0
|
|
20240226,180700,24025624650,35400,35400,35400,35400,0
|
|
20240226,180600,24025624650,35400,35400,35400,35400,0
|
|
20240226,180500,24025624650,35400,35400,35400,35400,0
|
|
20240226,180400,24025624650,35400,35400,35400,35400,0
|
|
20240226,180300,24025624650,35400,35400,35400,35400,0
|
|
20240226,180200,24025624650,35400,35400,35400,35400,0
|
|
20240226,180100,24025624650,35400,35400,35400,35400,0
|
|
20240226,180000,24025624650,35400,35400,35400,35400,0
|
|
20240226,175900,24025624650,35400,35400,35400,35400,0
|
|
20240226,175800,24025624650,35400,35400,35400,35400,0
|
|
20240226,175700,24025624650,35400,35400,35400,35400,0
|
|
20240226,175600,24025624650,35400,35400,35400,35400,0
|
|
20240226,175500,24025624650,35400,35400,35400,35400,0
|
|
20240226,175400,24025624650,35400,35400,35400,35400,0
|
|
20240226,175300,24025624650,35400,35400,35400,35400,0
|
|
20240226,175200,24025624650,35400,35400,35400,35400,0
|
|
20240226,175100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,175000,24025624650,35400,35400,35400,35400,0
|
|
20240226,174900,24025624650,35400,35400,35400,35400,0
|
|
20240226,174800,24025624650,35400,35400,35400,35400,0
|
|
20240226,174700,24025624650,35400,35400,35400,35400,0
|
|
20240226,174600,24025624650,35400,35400,35400,35400,0
|
|
20240226,174500,24025624650,35400,35400,35400,35400,0
|
|
20240226,174400,24025624650,35400,35400,35400,35400,0
|
|
20240226,174300,24025624650,35400,35400,35400,35400,0
|
|
20240226,174200,24025624650,35400,35400,35400,35400,0
|
|
20240226,174100,24025624650,35400,35400,35400,35400,0
|
|
20240226,174000,24025624650,35400,35400,35400,35400,0
|
|
20240226,173900,24025624650,35400,35400,35400,35400,0
|
|
20240226,173800,24025624650,35400,35400,35400,35400,0
|
|
20240226,173700,24025624650,35400,35400,35400,35400,0
|
|
20240226,173600,24025624650,35400,35400,35400,35400,0
|
|
20240226,173500,24025624650,35400,35400,35400,35400,0
|
|
20240226,173400,24025624650,35400,35400,35400,35400,0
|
|
20240226,173300,24025624650,35400,35400,35400,35400,0
|
|
20240226,173200,24025624650,35400,35400,35400,35400,0
|
|
20240226,173100,24025624650,35400,35400,35400,35400,0
|
|
20240226,173000,24025624650,35400,35400,35400,35400,0
|
|
20240226,172900,24025624650,35400,35400,35400,35400,0
|
|
20240226,172800,24025624650,35400,35400,35400,35400,0
|
|
20240226,172700,24025624650,35400,35400,35400,35400,0
|
|
20240226,172600,24025624650,35400,35400,35400,35400,0
|
|
20240226,172500,24025624650,35400,35400,35400,35400,0
|
|
20240226,172400,24025624650,35400,35400,35400,35400,0
|
|
20240226,172300,24025624650,35400,35400,35400,35400,0
|
|
20240226,172200,24025624650,35400,35400,35400,35400,0
|
|
20240226,172100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,172000,24025624650,35400,35400,35400,35400,0
|
|
20240226,171900,24025624650,35400,35400,35400,35400,0
|
|
20240226,171800,24025624650,35400,35400,35400,35400,0
|
|
20240226,171700,24025624650,35400,35400,35400,35400,0
|
|
20240226,171600,24025624650,35400,35400,35400,35400,0
|
|
20240226,171500,24025624650,35400,35400,35400,35400,0
|
|
20240226,171400,24025624650,35400,35400,35400,35400,0
|
|
20240226,171300,24025624650,35400,35400,35400,35400,0
|
|
20240226,171200,24025624650,35400,35400,35400,35400,0
|
|
20240226,171100,24025624650,35400,35400,35400,35400,0
|
|
20240226,171000,24025624650,35400,35400,35400,35400,0
|
|
20240226,170900,24025624650,35400,35400,35400,35400,0
|
|
20240226,170800,24025624650,35400,35400,35400,35400,0
|
|
20240226,170700,24025624650,35400,35400,35400,35400,0
|
|
20240226,170600,24025624650,35400,35400,35400,35400,0
|
|
20240226,170500,24025624650,35400,35400,35400,35400,0
|
|
20240226,170400,24025624650,35400,35400,35400,35400,0
|
|
20240226,170300,24025624650,35400,35400,35400,35400,0
|
|
20240226,170200,24025624650,35400,35400,35400,35400,0
|
|
20240226,170100,24025624650,35400,35400,35400,35400,0
|
|
20240226,170000,24025624650,35400,35400,35400,35400,0
|
|
20240226,165900,24025624650,35400,35400,35400,35400,0
|
|
20240226,165800,24025624650,35400,35400,35400,35400,0
|
|
20240226,165700,24025624650,35400,35400,35400,35400,0
|
|
20240226,165600,24025624650,35400,35400,35400,35400,0
|
|
20240226,165500,24025624650,35400,35400,35400,35400,0
|
|
20240226,165400,24025624650,35400,35400,35400,35400,0
|
|
20240226,165300,24025624650,35400,35400,35400,35400,0
|
|
20240226,165200,24025624650,35400,35400,35400,35400,0
|
|
20240226,165100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,165000,24025624650,35400,35400,35400,35400,0
|
|
20240226,164900,24025624650,35400,35400,35400,35400,0
|
|
20240226,164800,24025624650,35400,35400,35400,35400,0
|
|
20240226,164700,24025624650,35400,35400,35400,35400,0
|
|
20240226,164600,24025624650,35400,35400,35400,35400,0
|
|
20240226,164500,24025624650,35400,35400,35400,35400,0
|
|
20240226,164400,24025624650,35400,35400,35400,35400,0
|
|
20240226,164300,24025624650,35400,35400,35400,35400,0
|
|
20240226,164200,24025624650,35400,35400,35400,35400,0
|
|
20240226,164100,24025624650,35400,35400,35400,35400,0
|
|
20240226,164000,24025624650,35400,35400,35400,35400,0
|
|
20240226,163900,24025624650,35400,35400,35400,35400,0
|
|
20240226,163800,24025624650,35400,35400,35400,35400,0
|
|
20240226,163700,24025624650,35400,35400,35400,35400,0
|
|
20240226,163600,24025624650,35400,35400,35400,35400,0
|
|
20240226,163500,24025624650,35400,35400,35400,35400,0
|
|
20240226,163400,24025624650,35400,35400,35400,35400,0
|
|
20240226,163300,24025624650,35400,35400,35400,35400,0
|
|
20240226,163200,24025624650,35400,35400,35400,35400,0
|
|
20240226,163100,24025624650,35400,35400,35400,35400,0
|
|
20240226,163000,24025624650,35400,35400,35400,35400,0
|
|
20240226,162900,24025624650,35400,35400,35400,35400,0
|
|
20240226,162800,24025624650,35400,35400,35400,35400,0
|
|
20240226,162700,24025624650,35400,35400,35400,35400,0
|
|
20240226,162600,24025624650,35400,35400,35400,35400,0
|
|
20240226,162500,24025624650,35400,35400,35400,35400,0
|
|
20240226,162400,24025624650,35400,35400,35400,35400,0
|
|
20240226,162300,24025624650,35400,35400,35400,35400,0
|
|
20240226,162200,24025624650,35400,35400,35400,35400,0
|
|
20240226,162100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,162000,24025624650,35400,35400,35400,35400,0
|
|
20240226,161900,24025624650,35400,35400,35400,35400,0
|
|
20240226,161800,24025624650,35400,35400,35400,35400,0
|
|
20240226,161700,24025624650,35400,35400,35400,35400,0
|
|
20240226,161600,24025624650,35400,35400,35400,35400,0
|
|
20240226,161500,24025624650,35400,35400,35400,35400,0
|
|
20240226,161400,24025624650,35400,35400,35400,35400,0
|
|
20240226,161300,24025624650,35400,35400,35400,35400,0
|
|
20240226,161200,24025624650,35400,35400,35400,35400,0
|
|
20240226,161100,24025624650,35400,35400,35400,35400,0
|
|
20240226,161000,24025624650,35400,35400,35400,35400,0
|
|
20240226,160900,24025624650,35400,35400,35400,35400,0
|
|
20240226,160800,24025624650,35400,35400,35400,35400,0
|
|
20240226,160700,24025624650,35400,35400,35400,35400,0
|
|
20240226,160600,24025624650,35400,35400,35400,35400,0
|
|
20240226,160500,24025624650,35400,35400,35400,35400,0
|
|
20240226,160400,24025624650,35400,35400,35400,35400,0
|
|
20240226,160300,24025624650,35400,35400,35400,35400,0
|
|
20240226,160200,24025624650,35400,35400,35400,35400,0
|
|
20240226,160100,24025624650,35400,35400,35400,35400,0
|
|
20240226,160000,24025624650,35400,35400,35400,35400,0
|
|
20240226,155900,24025624650,35400,35400,35400,35400,0
|
|
20240226,155800,24025624650,35400,35400,35400,35400,0
|
|
20240226,155700,24025624650,35400,35400,35400,35400,0
|
|
20240226,155600,24025624650,35400,35400,35400,35400,0
|
|
20240226,155500,24025624650,35400,35400,35400,35400,0
|
|
20240226,155400,24025624650,35400,35400,35400,35400,0
|
|
20240226,155300,24025624650,35400,35400,35400,35400,0
|
|
20240226,155200,24025624650,35400,35400,35400,35400,0
|
|
20240226,155100,24025624650,35400,35400,35400,35400,8997
|
|
20240226,155000,24025624650,35400,35400,35400,35400,0
|
|
20240226,154900,24025624650,35400,35400,35400,35400,0
|
|
20240226,154800,24025624650,35400,35400,35400,35400,0
|
|
20240226,154700,24025624650,35400,35400,35400,35400,0
|
|
20240226,154600,24025624650,35400,35400,35400,35400,0
|
|
20240226,154500,24025624650,35400,35400,35400,35400,0
|
|
20240226,154400,24025624650,35400,35400,35400,35400,0
|
|
20240226,154300,24025624650,35400,35400,35400,35400,0
|
|
20240226,154200,24025624650,35400,35400,35400,35400,0
|
|
20240226,154100,24025624650,35400,35400,35400,35400,0
|
|
20240226,154000,24025624650,35400,35400,35400,35400,0
|
|
20240226,153900,24025624650,35400,35400,35400,35400,0
|
|
20240226,153800,24025624650,35400,35400,35400,35400,0
|
|
20240226,153700,24025624650,35400,35400,35400,35400,0
|
|
20240226,153600,24025624650,35400,35400,35400,35400,0
|
|
20240226,153500,24025624650,35400,35400,35400,35400,0
|
|
20240226,153400,24025624650,35400,35400,35400,35400,0
|
|
20240226,153300,24025624650,35400,35400,35400,35400,0
|
|
20240226,153200,24025624650,35400,35400,35400,35400,0
|
|
20240226,153100,24025624650,35400,35400,35400,35400,0
|
|
20240226,153000,24025624650,35400,35400,35400,35400,8997
|
|
20240226,152900,23707130850,35100,35100,35100,35100,0
|
|
20240226,152800,23707130850,35100,35100,35100,35100,0
|
|
20240226,152700,23707130850,35100,35100,35100,35100,0
|
|
20240226,152600,23707130850,35100,35100,35100,35100,0
|
|
20240226,152500,23707130850,35100,35100,35100,35100,0
|
|
20240226,152400,23707130850,35100,35100,35100,35100,0
|
|
20240226,152300,23707130850,35100,35100,35100,35100,0
|
|
20240226,152200,23707130850,35100,35100,35100,35100,0
|
|
20240226,152100,23707130850,35100,35100,35100,35100,0
|
|
20240226,152000,23707130850,35100,35100,35100,35100,0
|
|
20240226,151900,23707130850,35100,35150,35150,35050,608
|
|
20240226,151800,23685813400,35100,35100,35150,35100,424
|
|
20240226,151700,23670923550,35100,35150,35150,35050,1482
|
|
20240226,151600,23618895950,35150,35150,35150,35100,163
|
|
20240226,151500,23613168350,35150,35150,35200,35150,979
|
|
20240226,151400,23578755950,35150,35150,35200,35100,386
|
|
20240226,151300,23565199200,35150,35100,35150,35100,1794
|
|
20240226,151200,23502151800,35050,35100,35100,35050,140
|
|
20240226,151100,23497239650,35100,35050,35100,35000,227
|
|
20240226,151000,23489283200,35050,35100,35150,35050,878
|
|
20240226,150900,23458508750,35150,35100,35150,35050,609
|
|
20240226,150800,23437149000,35100,35100,35100,35000,1056
|
|
20240226,150700,23400143900,35100,35100,35100,35050,1767
|
|
20240226,150600,23338166900,35100,35050,35150,35050,3071
|
|
20240226,150500,23230371750,35100,35100,35100,35050,255
|
|
20240226,150400,23221432000,35100,35100,35100,35050,255
|
|
20240226,150300,23212482900,35100,35050,35100,35050,614
|
|
20240226,150200,23190956100,35050,35100,35150,35050,770
|
|
20240226,150100,23163943700,35100,35050,35150,35050,114
|
|
20240226,150000,23159946450,35100,35150,35150,35050,3151
|
|
20240226,145900,23049403500,35150,35150,35200,35150,476
|
|
20240226,145800,23032662050,35150,35150,35200,35100,139
|
|
20240226,145700,23027775900,35200,35250,35250,35100,2115
|
|
20240226,145600,22953374750,35250,35250,35300,35200,1065
|
|
20240226,145500,22915824600,35250,35150,35300,35150,947
|
|
20240226,145400,22882458600,35150,35150,35250,35100,1208
|
|
20240226,145300,22839960000,35100,35100,35150,35100,290
|
|
20240226,145200,22829772700,35100,35100,35150,35100,491
|
|
20240226,145100,22812519150,35100,35100,35150,35100,315
|
|
20240226,145000,22801460950,35100,35100,35150,35050,942
|
|
20240226,144900,22768385550,35050,35100,35100,35050,401
|
|
20240226,144800,22754319950,35100,35100,35100,35100,472
|
|
20240226,144700,22737752750,35050,35100,35150,35050,3293
|
|
20240226,144600,22622232250,35100,35150,35200,35100,1492
|
|
20240226,144500,22569798350,35150,35200,35200,35150,1341
|
|
20240226,144400,22522618650,35150,35150,35200,35100,826
|
|
20240226,144300,22493572550,35150,35250,35250,35100,2625
|
|
20240226,144200,22401149100,35250,35300,35300,35250,1269
|
|
20240226,144100,22356386600,35350,35300,35350,35300,401
|
|
20240226,144000,22342230150,35350,35400,35450,35300,585
|
|
20240226,143900,22321528700,35300,35300,35350,35300,166
|
|
20240226,143800,22315664300,35400,35500,35500,35300,397
|
|
20240226,143700,22301626600,35500,35500,35500,35300,220
|
|
20240226,143600,22293831950,35300,35350,35500,35300,363
|
|
20240226,143500,22280998000,35300,35300,35400,35250,1019
|
|
20240226,143400,22245017900,35300,35400,35400,35300,1335
|
|
20240226,143300,22197813050,35400,35500,35600,35400,1894
|
|
20240226,143200,22130633600,35500,35550,35600,35500,1231
|
|
20240226,143100,22086882700,35550,35650,35700,35550,871
|
|
20240226,143000,22055863000,35650,35700,35750,35650,2523
|
|
20240226,142900,21965838000,35650,35650,35700,35650,794
|
|
20240226,142800,21937519700,35650,35650,35700,35600,903
|
|
20240226,142700,21905316150,35650,35800,35800,35650,2062
|
|
20240226,142600,21831742250,35750,35750,35800,35700,786
|
|
20240226,142500,21803628650,35750,35800,35850,35700,680
|
|
20240226,142400,21779299150,35800,35750,35800,35700,1872
|
|
20240226,142300,21712312300,35750,35800,35850,35750,724
|
|
20240226,142200,21686403000,35800,35750,35800,35750,630
|
|
20240226,142100,21663857100,35800,35850,35850,35750,607
|
|
20240226,142000,21642128750,35850,35800,35850,35750,1288
|
|
20240226,141900,21596020200,35800,35850,35850,35800,822
|
|
20240226,141800,21566565700,35800,35800,35850,35750,755
|
|
20240226,141700,21539537550,35800,35750,35800,35750,515
|
|
20240226,141600,21521108700,35750,35800,35800,35750,662
|
|
20240226,141500,21497420650,35800,35800,35850,35800,1028
|
|
20240226,141400,21460589050,35800,35850,35850,35800,718
|
|
20240226,141300,21434858300,35800,35800,35850,35750,1107
|
|
20240226,141200,21395204700,35750,35850,35850,35750,829
|
|
20240226,141100,21365523300,35850,35800,35850,35800,1105
|
|
20240226,141000,21325937500,35850,35800,35850,35800,1326
|
|
20240226,140900,21278421850,35800,35800,35850,35750,633
|
|
20240226,140800,21255749000,35800,35850,35850,35750,1237
|
|
20240226,140700,21211472850,35800,35800,35850,35800,1006
|
|
20240226,140600,21175432250,35800,35800,35850,35700,2039
|
|
20240226,140500,21102496050,35700,35850,35900,35700,973
|
|
20240226,140400,21067652050,35850,35850,35900,35850,2480
|
|
20240226,140300,20978709750,35850,35800,35850,35800,1740
|
|
20240226,140200,20916365250,35800,35800,35850,35750,944
|
|
20240226,140100,20882557500,35800,35700,35850,35700,922
|
|
20240226,140000,20849555650,35750,35800,35850,35600,6788
|
|
20240226,135900,20606801600,35700,35800,35850,35700,1934
|
|
20240226,135800,20537614400,35800,35750,35850,35750,2095
|
|
20240226,135700,20462617500,35750,35750,35800,35700,2231
|
|
20240226,135600,20382814300,35700,35650,35750,35600,3451
|
|
20240226,135500,20259680750,35600,35650,35650,35600,807
|
|
20240226,135400,20230921450,35650,35600,35650,35550,742
|
|
20240226,135300,20204497550,35600,35650,35650,35600,1080
|
|
20240226,135200,20166005950,35650,35600,35650,35550,755
|
|
20240226,135100,20139131300,35600,35500,35600,35500,685
|
|
20240226,135000,20114760450,35500,35600,35600,35500,869
|
|
20240226,134900,20083858200,35600,35600,35650,35500,1321
|
|
20240226,134800,20036857900,35600,35600,35650,35550,3299
|
|
20240226,134700,19919395450,35600,35550,35600,35550,800
|
|
20240226,134600,19890933500,35550,35550,35600,35500,1495
|
|
20240226,134500,19837781350,35550,35550,35550,35500,675
|
|
20240226,134400,19813790500,35550,35550,35550,35450,1305
|
|
20240226,134300,19767429250,35550,35500,35550,35450,766
|
|
20240226,134200,19740232500,35500,35500,35550,35500,736
|
|
20240226,134100,19714074550,35500,35550,35600,35500,1051
|
|
20240226,134000,19676707000,35550,35550,35600,35500,1583
|
|
20240226,133900,19620405050,35600,35450,35600,35400,5538
|
|
20240226,133800,19423821800,35400,35350,35450,35350,2871
|
|
20240226,133700,19322200700,35350,35300,35400,35250,1142
|
|
20240226,133600,19281856300,35250,35200,35250,35150,395
|
|
20240226,133500,19267947250,35150,35150,35200,35100,861
|
|
20240226,133400,19237671500,35150,35200,35300,35150,1227
|
|
20240226,133300,19194454100,35250,35250,35250,35200,394
|
|
20240226,133200,19180568100,35200,35250,35250,35200,153
|
|
20240226,133100,19175176600,35300,35200,35300,35200,322
|
|
20240226,133000,19163816600,35250,35300,35350,35250,339
|
|
20240226,132900,19151860900,35300,35250,35300,35250,449
|
|
20240226,132800,19136015700,35300,35300,35300,35250,282
|
|
20240226,132700,19126065500,35250,35250,35300,35200,464
|
|
20240226,132600,19109700300,35250,35250,35350,35250,953
|
|
20240226,132500,19076073800,35250,35200,35250,35200,384
|
|
20240226,132400,19062552050,35200,35200,35250,35150,1982
|
|
20240226,132300,18992812200,35250,35250,35250,35150,423
|
|
20240226,132200,18977920450,35250,35200,35250,35100,545
|
|
20240226,132100,18958733650,35200,35050,35200,35050,598
|
|
20240226,132000,18937734400,35100,35100,35100,35050,536
|
|
20240226,131900,18918924050,35100,35100,35100,35050,226
|
|
20240226,131800,18910993600,35100,35100,35100,35000,206
|
|
20240226,131700,18903770800,35100,35050,35100,35050,1580
|
|
20240226,131600,18848390050,35050,35000,35050,35000,200
|
|
20240226,131500,18841385550,35000,35000,35050,35000,302
|
|
20240226,131400,18830804000,35050,35050,35100,35000,300
|
|
20240226,131300,18820278150,35050,35050,35100,35000,718
|
|
20240226,131200,18795142900,35050,35050,35150,35050,830
|
|
20240226,131100,18766027950,35100,35050,35100,35050,263
|
|
20240226,131000,18756804000,35050,35150,35150,35050,175
|
|
20240226,130900,18750659300,35150,35100,35150,35050,574
|
|
20240226,130800,18730507050,35150,35150,35150,35100,366
|
|
20240226,130700,18717654000,35150,35000,35150,35000,435
|
|
20240226,130600,18702387300,35100,35000,35100,34950,226
|
|
20240226,130500,18694473150,34950,35050,35150,34950,370
|
|
20240226,130400,18681505450,35150,35000,35150,35000,632
|
|
20240226,130300,18659359500,35050,35000,35050,35000,72
|
|
20240226,130200,18656838150,35000,34800,35000,34800,911
|
|
20240226,130100,18625076000,34800,34800,34850,34800,1581
|
|
20240226,130000,18570048950,34800,34800,34850,34800,856
|
|
20240226,125900,18540243200,34850,34800,34850,34800,735
|
|
20240226,125800,18514657300,34850,34950,34950,34800,2137
|
|
20240226,125700,18440204300,34950,34850,34950,34850,995
|
|
20240226,125600,18405504650,34850,34900,34900,34850,110
|
|
20240226,125500,18401668950,34850,35000,35000,34850,747
|
|
20240226,125400,18375587700,35000,34900,35000,34850,535
|
|
20240226,125300,18356892600,34900,34850,34900,34850,169
|
|
20240226,125200,18350999800,34900,34900,34950,34850,262
|
|
20240226,125100,18341851550,34900,34950,34950,34900,437
|
|
20240226,125000,18326591450,34950,34900,34950,34900,100
|
|
20240226,124900,18323098350,34900,34900,34950,34900,169
|
|
20240226,124800,18317199250,34900,34850,34900,34850,245
|
|
20240226,124700,18308652050,34850,34850,34950,34850,462
|
|
20240226,124600,18292532150,34850,34900,34900,34850,201
|
|
20240226,124500,18285519500,34900,34850,34950,34850,205
|
|
20240226,124400,18278366500,34850,34900,34950,34850,231
|
|
20240226,124300,18270314050,34850,34800,34850,34800,139
|
|
20240226,124200,18265470950,34850,34850,34950,34800,206
|
|
20240226,124100,18258286650,34950,34800,35000,34800,559
|
|
20240226,124000,18238794000,34800,34800,34850,34800,318
|
|
20240226,123900,18227717300,34800,34800,34850,34800,480
|
|
20240226,123800,18211011350,34850,34800,34850,34800,159
|
|
20240226,123700,18205473500,34850,34850,34850,34800,284
|
|
20240226,123600,18195584300,34800,34850,34950,34800,255
|
|
20240226,123500,18186702900,34800,34850,34900,34800,244
|
|
20240226,123400,18178192550,34850,34900,34900,34850,424
|
|
20240226,123300,18163396850,35000,34950,35000,34900,619
|
|
20240226,123200,18141755000,34950,34950,34950,34900,149
|
|
20240226,123100,18136549200,34900,34950,34950,34900,121
|
|
20240226,123000,18132321900,34950,34900,35000,34800,917
|
|
20240226,122900,18100296650,34850,34850,34900,34800,735
|
|
20240226,122800,18074682500,34850,34850,34900,34850,346
|
|
20240226,122700,18062614400,34850,34850,34850,34800,858
|
|
20240226,122600,18032715050,34850,34750,34850,34750,959
|
|
20240226,122500,17999347450,34800,34800,34800,34750,378
|
|
20240226,122400,17986193750,34800,34800,34850,34750,386
|
|
20240226,122300,17972759550,34800,34800,34850,34750,691
|
|
20240226,122200,17948713900,34800,34800,34800,34750,272
|
|
20240226,122100,17939249450,34800,34750,34850,34750,548
|
|
20240226,122000,17920199350,34750,34750,34850,34750,244
|
|
20240226,121900,17911707950,34750,34750,34850,34750,569
|
|
20240226,121800,17891923350,34800,34750,34800,34750,204
|
|
20240226,121700,17884826150,34750,34750,34800,34750,378
|
|
20240226,121600,17871688650,34800,34750,34800,34750,163
|
|
20240226,121500,17866021800,34800,34800,34800,34750,673
|
|
20240226,121400,17842608150,34800,34800,34850,34800,214
|
|
20240226,121300,17835155800,34800,34800,34900,34800,1350
|
|
20240226,121200,17788170050,34800,34850,34850,34800,308
|
|
20240226,121100,17777443050,34800,34850,34900,34800,123
|
|
20240226,121000,17773156450,34850,34850,34850,34800,439
|
|
20240226,120900,17757860150,34850,34800,34850,34800,154
|
|
20240226,120800,17752498550,34800,34800,34850,34800,516
|
|
20240226,120700,17734529250,34850,34800,34850,34800,511
|
|
20240226,120600,17716743850,34850,34900,34900,34800,1340
|
|
20240226,120500,17670101950,34800,34850,34900,34800,411
|
|
20240226,120400,17655779650,34850,34900,34900,34850,106
|
|
20240226,120300,17652083550,34900,34850,34950,34850,519
|
|
20240226,120200,17633969150,34900,34850,34900,34850,1023
|
|
20240226,120100,17598315600,34900,34900,34950,34850,868
|
|
20240226,120000,17568020050,34900,34900,34950,34900,268
|
|
20240226,115900,17558661300,34950,34900,34950,34900,64
|
|
20240226,115800,17556425600,34900,34850,34900,34850,340
|
|
20240226,115700,17544567350,34850,34850,34900,34850,134
|
|
20240226,115600,17539892650,34850,34850,34900,34850,201
|
|
20240226,115500,17532882950,34950,34900,34950,34850,166
|
|
20240226,115400,17527094500,34950,34850,34950,34850,898
|
|
20240226,115300,17495771400,34900,34850,34900,34850,303
|
|
20240226,115200,17485206950,34850,34850,34900,34850,123
|
|
20240226,115100,17480920000,34850,34900,34900,34850,1968
|
|
20240226,115000,17412325900,34850,34900,34950,34850,350
|
|
20240226,114900,17400112050,34950,34900,34950,34900,115
|
|
20240226,114800,17396098000,34900,34900,34950,34900,831
|
|
20240226,114700,17367085650,34950,35050,35050,34950,616
|
|
20240226,114600,17345533150,35100,35050,35150,35050,1039
|
|
20240226,114500,17309078200,35100,35050,35100,35050,97
|
|
20240226,114400,17305674550,35100,35050,35100,35050,449
|
|
20240226,114300,17289935050,35000,35100,35100,35000,100
|
|
20240226,114200,17286426750,35050,35050,35100,35000,296
|
|
20240226,114100,17276051100,35100,35000,35100,34950,283
|
|
20240226,114000,17266138050,34950,34950,35000,34950,210
|
|
20240226,113900,17258795300,34950,35000,35050,34950,277
|
|
20240226,113800,17249098950,35050,34950,35050,34900,141
|
|
20240226,113700,17244168950,34950,34950,35000,34900,166
|
|
20240226,113600,17238366300,34950,34950,35000,34900,462
|
|
20240226,113500,17222208850,34950,34900,35000,34900,388
|
|
20240226,113400,17208649700,34900,34850,34950,34850,180
|
|
20240226,113300,17202371300,34850,34850,34900,34850,460
|
|
20240226,113200,17186338450,34900,34850,34900,34850,209
|
|
20240226,113100,17179050150,34850,34900,34900,34800,521
|
|
20240226,113000,17160887150,34850,34850,34900,34800,603
|
|
20240226,112900,17139877200,34850,34850,34900,34800,1349
|
|
20240226,112800,17092886100,34800,34800,34900,34800,593
|
|
20240226,112700,17072224850,34850,34900,34950,34800,2595
|
|
20240226,112600,16981787950,34950,34950,35000,34850,1647
|
|
20240226,112500,16924298100,34900,34900,34950,34900,530
|
|
20240226,112400,16905798900,34950,34900,34950,34850,550
|
|
20240226,112300,16886594600,34900,34950,34950,34850,1489
|
|
20240226,112200,16834675600,34850,34950,34950,34850,930
|
|
20240226,112100,16802221050,35050,34950,35050,34900,1460
|
|
20240226,112000,16751179700,35000,35050,35050,35000,651
|
|
20240226,111900,16728393050,35050,35000,35050,35000,420
|
|
20240226,111800,16713678700,35050,35100,35100,35000,667
|
|
20240226,111700,16690305300,35100,35100,35200,35100,804
|
|
20240226,111600,16662045300,35100,35100,35150,35100,194
|
|
20240226,111500,16655233250,35100,35000,35200,35000,255
|
|
20240226,111400,16646279300,35150,35000,35150,35000,532
|
|
20240226,111300,16627626800,35000,35000,35000,34950,358
|
|
20240226,111200,16615097100,35000,34900,35050,34900,905
|
|
20240226,111100,16583445550,34950,35050,35050,34900,2688
|
|
20240226,111000,16489434500,35000,35100,35150,35000,480
|
|
20240226,110900,16472622300,35150,35000,35200,35000,518
|
|
20240226,110800,16454428850,35050,35000,35050,35000,874
|
|
20240226,110700,16423807950,35050,35050,35100,35000,1213
|
|
20240226,110600,16381311400,35100,35150,35200,35050,952
|
|
20240226,110500,16347885500,35150,35100,35150,35000,2518
|
|
20240226,110400,16259641850,35050,35100,35150,35050,2369
|
|
20240226,110300,16176488500,35100,35150,35200,35100,967
|
|
20240226,110200,16142506150,35150,35200,35250,35100,2550
|
|
20240226,110100,16052780050,35250,35300,35300,35250,806
|
|
20240226,110000,16024367100,35300,35400,35400,35300,757
|
|
20240226,105900,15997641300,35500,35450,35500,35350,2586
|
|
20240226,105800,15906003600,35450,35550,35550,35450,583
|
|
20240226,105700,15885307150,35650,35600,35650,35550,1101
|
|
20240226,105600,15846106300,35600,35700,35700,35500,652
|
|
20240226,105500,15822890000,35500,35700,35700,35500,1329
|
|
20240226,105400,15775586150,35650,35700,35750,35650,664
|
|
20240226,105300,15751884350,35700,35600,35750,35500,2053
|
|
20240226,105200,15678671700,35650,35550,35650,35450,1145
|
|
20240226,105100,15637969450,35550,35500,35550,35450,703
|
|
20240226,105000,15612998200,35450,35450,35500,35450,480
|
|
20240226,104900,15595970850,35450,35450,35500,35400,187
|
|
20240226,104800,15589342950,35500,35400,35500,35350,485
|
|
20240226,104700,15572167900,35500,35500,35500,35350,967
|
|
20240226,104600,15537934500,35550,35500,35550,35450,650
|
|
20240226,104500,15514855900,35450,35500,35550,35450,505
|
|
20240226,104400,15496922800,35500,35550,35600,35500,1294
|
|
20240226,104300,15450933450,35550,35600,35650,35550,533
|
|
20240226,104200,15431955800,35600,35500,35650,35500,1377
|
|
20240226,104100,15382969200,35500,35450,35650,35400,1642
|
|
20240226,104000,15324568050,35500,35400,35550,35300,2959
|
|
20240226,103900,15219841100,35400,35650,35650,35400,3094
|
|
20240226,103800,15110048450,35600,35550,35650,35550,795
|
|
20240226,103700,15081751300,35550,35600,35600,35500,1467
|
|
20240226,103600,15029594750,35600,35600,35650,35550,830
|
|
20240226,103500,15000039300,35600,35600,35600,35450,1544
|
|
20240226,103400,14945144950,35600,35500,35600,35500,603
|
|
20240226,103300,14923698350,35550,35550,35550,35450,776
|
|
20240226,103200,14896140150,35500,35500,35500,35350,1662
|
|
20240226,103100,14837201050,35450,35650,35700,35450,5204
|
|
20240226,103000,14651925350,35650,35550,35700,35500,2312
|
|
20240226,102900,14569652400,35500,35300,35500,35300,5841
|
|
20240226,102800,14362900150,35250,35250,35300,35200,1438
|
|
20240226,102700,14312220650,35250,35250,35250,35200,639
|
|
20240226,102600,14289703450,35250,35300,35300,35200,1138
|
|
20240226,102500,14249575600,35300,35200,35300,35200,1189
|
|
20240226,102400,14207642100,35200,35050,35250,35050,2857
|
|
20240226,102300,14107058300,35100,35000,35100,35000,1412
|
|
20240226,102200,14057599550,35000,34950,35000,34900,1485
|
|
20240226,102100,14005743250,34900,34900,34950,34850,973
|
|
20240226,102000,13971787200,34900,34800,34900,34800,591
|
|
20240226,101900,13951193450,34850,34850,34950,34800,1623
|
|
20240226,101800,13894654250,34850,34900,34900,34800,1215
|
|
20240226,101700,13852321050,34850,35000,35050,34800,3526
|
|
20240226,101600,13729181900,35050,35050,35100,35050,966
|
|
20240226,101500,13695314150,35150,35100,35150,35000,1305
|
|
20240226,101400,13649502150,35150,35200,35250,35150,778
|
|
20240226,101300,13622117300,35150,34950,35150,34950,3057
|
|
20240226,101200,13514958900,34950,34950,35050,34950,1222
|
|
20240226,101100,13472211700,35000,35150,35150,35000,643
|
|
20240226,101000,13449673600,35050,34900,35150,34850,5366
|
|
20240226,100900,13262000050,34900,34900,34950,34800,5083
|
|
20240226,100800,13084840850,34900,35050,35050,34900,6441
|
|
20240226,100700,12859626600,35100,35150,35150,35050,1658
|
|
20240226,100600,12801438300,35150,35050,35150,35000,1613
|
|
20240226,100500,12744931350,35050,35250,35250,34900,14494
|
|
20240226,100400,12236767350,35200,35400,35400,35200,6102
|
|
20240226,100300,12021508550,35350,35500,35500,35350,679
|
|
20240226,100200,11997455450,35500,35400,35550,35400,2879
|
|
20240226,100100,11895390950,35400,35450,35500,35400,1361
|
|
20240226,100000,11847148550,35400,35600,35600,35400,5496
|
|
20240226,095900,11652225800,35600,35450,35600,35450,1577
|
|
20240226,095800,11596134200,35600,35600,35650,35450,3180
|
|
20240226,095700,11483185450,35600,35800,35850,35600,3010
|
|
20240226,095600,11375633850,35850,35850,35900,35750,3751
|
|
20240226,095500,11241218450,35900,35900,35950,35850,6327
|
|
20240226,095400,11014002550,35850,35600,35900,35600,8572
|
|
20240226,095300,10707607800,35600,35500,35650,35500,2643
|
|
20240226,095200,10613607400,35500,35450,35550,35450,662
|
|
20240226,095100,10590104800,35400,35650,35650,35400,3484
|
|
20240226,095000,10466316250,35700,35450,35700,35350,3477
|
|
20240226,094900,10342711700,35500,35450,35500,35350,1476
|
|
20240226,094800,10290371150,35500,35550,35600,35450,2059
|
|
20240226,094700,10217218800,35600,35550,35600,35500,2523
|
|
20240226,094600,10127498750,35500,35350,35500,35300,2789
|
|
20240226,094500,10028883550,35450,35500,35600,35300,2033
|
|
20240226,094400,9956776400,35500,35400,35600,35350,3828
|
|
20240226,094300,9820912350,35400,35350,35500,35250,3690
|
|
20240226,094200,9690390400,35350,35350,35400,35250,3293
|
|
20240226,094100,9574065200,35350,35500,35500,35250,4876
|
|
20240226,094000,9401747850,35450,35550,35650,35400,5108
|
|
20240226,093900,9220431500,35550,35650,35700,35450,7657
|
|
20240226,093800,8948391100,35600,35800,35900,35600,8166
|
|
20240226,093700,8656768850,35900,35900,36000,35800,6676
|
|
20240226,093600,8417178000,35900,36100,36150,35850,16258
|
|
20240226,093500,7830990350,36050,35800,36100,35750,16221
|
|
20240226,093400,7247857950,35750,35600,35800,35500,12804
|
|
20240226,093300,6791350200,35600,35600,35650,35550,5956
|
|
20240226,093200,6579263250,35650,35650,35650,35550,7213
|
|
20240226,093100,6322520700,35600,35600,35650,35500,9991
|
|
20240226,093000,5966913600,35600,35400,35600,35350,15052
|
|
20240226,092900,5432338400,35350,35250,35450,35200,9057
|
|
20240226,092800,5112039650,35250,35350,35350,35100,6815
|
|
20240226,092700,4871854350,35350,35200,35350,35200,18745
|
|
20240226,092600,4210571550,35200,35050,35200,35050,2684
|
|
20240226,092500,4116223850,35100,35150,35200,35050,4091
|
|
20240226,092400,3972589950,35150,35050,35200,35000,9854
|
|
20240226,092300,3626840900,35050,34950,35100,34900,8693
|
|
20240226,092200,3322437100,34950,34850,35000,34800,5255
|
|
20240226,092100,3138916750,34800,34850,34950,34750,3479
|
|
20240226,092000,3017655200,34950,34900,34950,34800,3778
|
|
20240226,091900,2885871950,34850,34600,34850,34600,4880
|
|
20240226,091800,2716146650,34550,34650,34650,34550,739
|
|
20240226,091700,2690586150,34650,34500,34750,34500,1683
|
|
20240226,091600,2632284750,34450,34350,34600,34350,1170
|
|
20240226,091500,2592046900,34600,34600,34600,34350,3506
|
|
20240226,091400,2471298650,34600,34750,34800,34600,4480
|
|
20240226,091300,2315902100,34750,34800,34900,34750,1760
|
|
20240226,091200,2254663550,34800,34950,34950,34800,3252
|
|
20240226,091100,2141261850,34950,34850,35000,34850,2283
|
|
20240226,091000,2061466450,35000,34900,35050,34800,10303
|
|
20240226,090900,1701302650,34900,34900,34900,34850,2607
|
|
20240226,090800,1610335900,34900,34650,34950,34600,3994
|
|
20240226,090700,1471439450,34600,34700,34700,34600,1836
|
|
20240226,090600,1407830000,34700,34750,34800,34650,3700
|
|
20240226,090500,1279297250,34800,35000,35000,34750,10212
|
|
20240226,090400,922845550,35000,34800,35000,34750,4581
|
|
20240226,090300,763084850,34750,34650,34800,34600,3613
|
|
20240226,090200,637682300,34600,34500,34600,34500,1733
|
|
20240226,090100,577739700,34500,34050,34550,34050,4638
|
|
20240226,090000,418652450,34050,34250,34400,34000,12224
|