613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,190900,15393880900,23700,23700,23700,23700,0
|
|
20240220,190800,15393880900,23700,23700,23700,23700,0
|
|
20240220,190700,15393880900,23700,23700,23700,23700,0
|
|
20240220,190600,15393880900,23700,23700,23700,23700,0
|
|
20240220,190500,15393880900,23700,23700,23700,23700,0
|
|
20240220,190400,15393880900,23700,23700,23700,23700,0
|
|
20240220,190300,15393880900,23700,23700,23700,23700,0
|
|
20240220,190200,15393880900,23700,23700,23700,23700,0
|
|
20240220,190100,15393880900,23700,23700,23700,23700,0
|
|
20240220,190000,15393880900,23700,23700,23700,23700,0
|
|
20240220,185900,15393880900,23700,23700,23700,23700,0
|
|
20240220,185800,15393880900,23700,23700,23700,23700,0
|
|
20240220,185700,15393880900,23700,23700,23700,23700,0
|
|
20240220,185600,15393880900,23700,23700,23700,23700,0
|
|
20240220,185500,15393880900,23700,23700,23700,23700,0
|
|
20240220,185400,15393880900,23700,23700,23700,23700,0
|
|
20240220,185300,15393880900,23700,23700,23700,23700,0
|
|
20240220,185200,15393880900,23700,23700,23700,23700,0
|
|
20240220,185100,15393880900,23700,23700,23700,23700,0
|
|
20240220,185000,15393880900,23700,23700,23700,23700,0
|
|
20240220,184900,15393880900,23700,23700,23700,23700,0
|
|
20240220,184800,15393880900,23700,23700,23700,23700,0
|
|
20240220,184700,15393880900,23700,23700,23700,23700,0
|
|
20240220,184600,15393880900,23700,23700,23700,23700,0
|
|
20240220,184500,15393880900,23700,23700,23700,23700,0
|
|
20240220,184400,15393880900,23700,23700,23700,23700,0
|
|
20240220,184300,15393880900,23700,23700,23700,23700,0
|
|
20240220,184200,15393880900,23700,23700,23700,23700,0
|
|
20240220,184100,15393880900,23700,23700,23700,23700,0
|
|
20240220,184000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,183900,15393880900,23700,23700,23700,23700,0
|
|
20240220,183800,15393880900,23700,23700,23700,23700,0
|
|
20240220,183700,15393880900,23700,23700,23700,23700,0
|
|
20240220,183600,15393880900,23700,23700,23700,23700,0
|
|
20240220,183500,15393880900,23700,23700,23700,23700,0
|
|
20240220,183400,15393880900,23700,23700,23700,23700,0
|
|
20240220,183300,15393880900,23700,23700,23700,23700,0
|
|
20240220,183200,15393880900,23700,23700,23700,23700,0
|
|
20240220,183100,15393880900,23700,23700,23700,23700,0
|
|
20240220,183000,15393880900,23700,23700,23700,23700,0
|
|
20240220,182900,15393880900,23700,23700,23700,23700,0
|
|
20240220,182800,15393880900,23700,23700,23700,23700,0
|
|
20240220,182700,15393880900,23700,23700,23700,23700,0
|
|
20240220,182600,15393880900,23700,23700,23700,23700,0
|
|
20240220,182500,15393880900,23700,23700,23700,23700,0
|
|
20240220,182400,15393880900,23700,23700,23700,23700,0
|
|
20240220,182300,15393880900,23700,23700,23700,23700,0
|
|
20240220,182200,15393880900,23700,23700,23700,23700,0
|
|
20240220,182100,15393880900,23700,23700,23700,23700,0
|
|
20240220,182000,15393880900,23700,23700,23700,23700,0
|
|
20240220,181900,15393880900,23700,23700,23700,23700,0
|
|
20240220,181800,15393880900,23700,23700,23700,23700,0
|
|
20240220,181700,15393880900,23700,23700,23700,23700,0
|
|
20240220,181600,15393880900,23700,23700,23700,23700,0
|
|
20240220,181500,15393880900,23700,23700,23700,23700,0
|
|
20240220,181400,15393880900,23700,23700,23700,23700,0
|
|
20240220,181300,15393880900,23700,23700,23700,23700,0
|
|
20240220,181200,15393880900,23700,23700,23700,23700,0
|
|
20240220,181100,15393880900,23700,23700,23700,23700,0
|
|
20240220,181000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,180900,15393880900,23700,23700,23700,23700,0
|
|
20240220,180800,15393880900,23700,23700,23700,23700,0
|
|
20240220,180700,15393880900,23700,23700,23700,23700,0
|
|
20240220,180600,15393880900,23700,23700,23700,23700,0
|
|
20240220,180500,15393880900,23700,23700,23700,23700,0
|
|
20240220,180400,15393880900,23700,23700,23700,23700,0
|
|
20240220,180300,15393880900,23700,23700,23700,23700,0
|
|
20240220,180200,15393880900,23700,23700,23700,23700,0
|
|
20240220,180100,15393880900,23700,23700,23700,23700,0
|
|
20240220,180000,15393880900,23700,23700,23700,23700,0
|
|
20240220,175900,15393880900,23700,23700,23700,23700,0
|
|
20240220,175800,15393880900,23700,23700,23700,23700,0
|
|
20240220,175700,15393880900,23700,23700,23700,23700,0
|
|
20240220,175600,15393880900,23700,23700,23700,23700,0
|
|
20240220,175500,15393880900,23700,23700,23700,23700,0
|
|
20240220,175400,15393880900,23700,23700,23700,23700,0
|
|
20240220,175300,15393880900,23700,23700,23700,23700,0
|
|
20240220,175200,15393880900,23700,23700,23700,23700,0
|
|
20240220,175100,15393880900,23700,23700,23700,23700,0
|
|
20240220,175000,15393880900,23700,23700,23700,23700,0
|
|
20240220,174900,15393880900,23700,23700,23700,23700,0
|
|
20240220,174800,15393880900,23700,23700,23700,23700,0
|
|
20240220,174700,15393880900,23700,23700,23700,23700,0
|
|
20240220,174600,15393880900,23700,23700,23700,23700,0
|
|
20240220,174500,15393880900,23700,23700,23700,23700,0
|
|
20240220,174400,15393880900,23700,23700,23700,23700,0
|
|
20240220,174300,15393880900,23700,23700,23700,23700,0
|
|
20240220,174200,15393880900,23700,23700,23700,23700,0
|
|
20240220,174100,15393880900,23700,23700,23700,23700,0
|
|
20240220,174000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,173900,15393880900,23700,23700,23700,23700,0
|
|
20240220,173800,15393880900,23700,23700,23700,23700,0
|
|
20240220,173700,15393880900,23700,23700,23700,23700,0
|
|
20240220,173600,15393880900,23700,23700,23700,23700,0
|
|
20240220,173500,15393880900,23700,23700,23700,23700,0
|
|
20240220,173400,15393880900,23700,23700,23700,23700,0
|
|
20240220,173300,15393880900,23700,23700,23700,23700,0
|
|
20240220,173200,15393880900,23700,23700,23700,23700,0
|
|
20240220,173100,15393880900,23700,23700,23700,23700,0
|
|
20240220,173000,15393880900,23700,23700,23700,23700,0
|
|
20240220,172900,15393880900,23700,23700,23700,23700,0
|
|
20240220,172800,15393880900,23700,23700,23700,23700,0
|
|
20240220,172700,15393880900,23700,23700,23700,23700,0
|
|
20240220,172600,15393880900,23700,23700,23700,23700,0
|
|
20240220,172500,15393880900,23700,23700,23700,23700,0
|
|
20240220,172400,15393880900,23700,23700,23700,23700,0
|
|
20240220,172300,15393880900,23700,23700,23700,23700,0
|
|
20240220,172200,15393880900,23700,23700,23700,23700,0
|
|
20240220,172100,15393880900,23700,23700,23700,23700,0
|
|
20240220,172000,15393880900,23700,23700,23700,23700,0
|
|
20240220,171900,15393880900,23700,23700,23700,23700,0
|
|
20240220,171800,15393880900,23700,23700,23700,23700,0
|
|
20240220,171700,15393880900,23700,23700,23700,23700,0
|
|
20240220,171600,15393880900,23700,23700,23700,23700,0
|
|
20240220,171500,15393880900,23700,23700,23700,23700,0
|
|
20240220,171400,15393880900,23700,23700,23700,23700,0
|
|
20240220,171300,15393880900,23700,23700,23700,23700,0
|
|
20240220,171200,15393880900,23700,23700,23700,23700,0
|
|
20240220,171100,15393880900,23700,23700,23700,23700,0
|
|
20240220,171000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,170900,15393880900,23700,23700,23700,23700,0
|
|
20240220,170800,15393880900,23700,23700,23700,23700,0
|
|
20240220,170700,15393880900,23700,23700,23700,23700,0
|
|
20240220,170600,15393880900,23700,23700,23700,23700,0
|
|
20240220,170500,15393880900,23700,23700,23700,23700,0
|
|
20240220,170400,15393880900,23700,23700,23700,23700,0
|
|
20240220,170300,15393880900,23700,23700,23700,23700,0
|
|
20240220,170200,15393880900,23700,23700,23700,23700,0
|
|
20240220,170100,15393880900,23700,23700,23700,23700,0
|
|
20240220,170000,15393880900,23700,23700,23700,23700,0
|
|
20240220,165900,15393880900,23700,23700,23700,23700,0
|
|
20240220,165800,15393880900,23700,23700,23700,23700,0
|
|
20240220,165700,15393880900,23700,23700,23700,23700,0
|
|
20240220,165600,15393880900,23700,23700,23700,23700,0
|
|
20240220,165500,15393880900,23700,23700,23700,23700,0
|
|
20240220,165400,15393880900,23700,23700,23700,23700,0
|
|
20240220,165300,15393880900,23700,23700,23700,23700,0
|
|
20240220,165200,15393880900,23700,23700,23700,23700,0
|
|
20240220,165100,15393880900,23700,23700,23700,23700,0
|
|
20240220,165000,15393880900,23700,23700,23700,23700,0
|
|
20240220,164900,15393880900,23700,23700,23700,23700,0
|
|
20240220,164800,15393880900,23700,23700,23700,23700,0
|
|
20240220,164700,15393880900,23700,23700,23700,23700,0
|
|
20240220,164600,15393880900,23700,23700,23700,23700,0
|
|
20240220,164500,15393880900,23700,23700,23700,23700,0
|
|
20240220,164400,15393880900,23700,23700,23700,23700,0
|
|
20240220,164300,15393880900,23700,23700,23700,23700,0
|
|
20240220,164200,15393880900,23700,23700,23700,23700,0
|
|
20240220,164100,15393880900,23700,23700,23700,23700,0
|
|
20240220,164000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,163900,15393880900,23700,23700,23700,23700,0
|
|
20240220,163800,15393880900,23700,23700,23700,23700,0
|
|
20240220,163700,15393880900,23700,23700,23700,23700,0
|
|
20240220,163600,15393880900,23700,23700,23700,23700,0
|
|
20240220,163500,15393880900,23700,23700,23700,23700,0
|
|
20240220,163400,15393880900,23700,23700,23700,23700,0
|
|
20240220,163300,15393880900,23700,23700,23700,23700,0
|
|
20240220,163200,15393880900,23700,23700,23700,23700,0
|
|
20240220,163100,15393880900,23700,23700,23700,23700,0
|
|
20240220,163000,15393880900,23700,23700,23700,23700,0
|
|
20240220,162900,15393880900,23700,23700,23700,23700,0
|
|
20240220,162800,15393880900,23700,23700,23700,23700,0
|
|
20240220,162700,15393880900,23700,23700,23700,23700,0
|
|
20240220,162600,15393880900,23700,23700,23700,23700,0
|
|
20240220,162500,15393880900,23700,23700,23700,23700,0
|
|
20240220,162400,15393880900,23700,23700,23700,23700,0
|
|
20240220,162300,15393880900,23700,23700,23700,23700,0
|
|
20240220,162200,15393880900,23700,23700,23700,23700,0
|
|
20240220,162100,15393880900,23700,23700,23700,23700,0
|
|
20240220,162000,15393880900,23700,23700,23700,23700,0
|
|
20240220,161900,15393880900,23700,23700,23700,23700,0
|
|
20240220,161800,15393880900,23700,23700,23700,23700,0
|
|
20240220,161700,15393880900,23700,23700,23700,23700,0
|
|
20240220,161600,15393880900,23700,23700,23700,23700,0
|
|
20240220,161500,15393880900,23700,23700,23700,23700,0
|
|
20240220,161400,15393880900,23700,23700,23700,23700,0
|
|
20240220,161300,15393880900,23700,23700,23700,23700,0
|
|
20240220,161200,15393880900,23700,23700,23700,23700,0
|
|
20240220,161100,15393880900,23700,23700,23700,23700,0
|
|
20240220,161000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,160900,15393880900,23700,23700,23700,23700,0
|
|
20240220,160800,15393880900,23700,23700,23700,23700,0
|
|
20240220,160700,15393880900,23700,23700,23700,23700,0
|
|
20240220,160600,15393880900,23700,23700,23700,23700,0
|
|
20240220,160500,15393880900,23700,23700,23700,23700,0
|
|
20240220,160400,15393880900,23700,23700,23700,23700,0
|
|
20240220,160300,15393880900,23700,23700,23700,23700,0
|
|
20240220,160200,15393880900,23700,23700,23700,23700,0
|
|
20240220,160100,15393880900,23700,23700,23700,23700,0
|
|
20240220,160000,15393880900,23700,23700,23700,23700,0
|
|
20240220,155900,15393880900,23700,23700,23700,23700,0
|
|
20240220,155800,15393880900,23700,23700,23700,23700,0
|
|
20240220,155700,15393880900,23700,23700,23700,23700,0
|
|
20240220,155600,15393880900,23700,23700,23700,23700,0
|
|
20240220,155500,15393880900,23700,23700,23700,23700,0
|
|
20240220,155400,15393880900,23700,23700,23700,23700,0
|
|
20240220,155300,15393880900,23700,23700,23700,23700,0
|
|
20240220,155200,15393880900,23700,23700,23700,23700,0
|
|
20240220,155100,15393880900,23700,23700,23700,23700,0
|
|
20240220,155000,15393880900,23700,23700,23700,23700,0
|
|
20240220,154900,15393880900,23700,23700,23700,23700,0
|
|
20240220,154800,15393880900,23700,23700,23700,23700,0
|
|
20240220,154700,15393880900,23700,23700,23700,23700,0
|
|
20240220,154600,15393880900,23700,23700,23700,23700,0
|
|
20240220,154500,15393880900,23700,23700,23700,23700,0
|
|
20240220,154400,15393880900,23700,23700,23700,23700,0
|
|
20240220,154300,15393880900,23700,23700,23700,23700,0
|
|
20240220,154200,15393880900,23700,23700,23700,23700,0
|
|
20240220,154100,15393880900,23700,23700,23700,23700,0
|
|
20240220,154000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,153900,15393880900,23700,23700,23700,23700,0
|
|
20240220,153800,15393880900,23700,23700,23700,23700,0
|
|
20240220,153700,15393880900,23700,23700,23700,23700,0
|
|
20240220,153600,15393880900,23700,23700,23700,23700,0
|
|
20240220,153500,15393880900,23700,23700,23700,23700,0
|
|
20240220,153400,15393880900,23700,23700,23700,23700,0
|
|
20240220,153300,15393880900,23700,23700,23700,23700,0
|
|
20240220,153200,15393880900,23700,23700,23700,23700,0
|
|
20240220,153100,15393880900,23700,23700,23700,23700,0
|
|
20240220,153000,15393880900,23700,23700,23700,23700,50591
|
|
20240220,152900,14194874200,23750,23750,23750,23750,0
|
|
20240220,152800,14194874200,23750,23750,23750,23750,0
|
|
20240220,152700,14194874200,23750,23750,23750,23750,0
|
|
20240220,152600,14194874200,23750,23750,23750,23750,0
|
|
20240220,152500,14194874200,23750,23750,23750,23750,0
|
|
20240220,152400,14194874200,23750,23750,23750,23750,0
|
|
20240220,152300,14194874200,23750,23750,23750,23750,0
|
|
20240220,152200,14194874200,23750,23750,23750,23750,0
|
|
20240220,152100,14194874200,23750,23750,23750,23750,0
|
|
20240220,152000,14194874200,23750,23750,23750,23750,0
|
|
20240220,151900,14194874200,23750,23750,23750,23700,2786
|
|
20240220,151800,14128822150,23750,23700,23750,23700,284
|
|
20240220,151700,14122087900,23750,23750,23750,23700,7588
|
|
20240220,151600,13942170300,23800,23750,23800,23750,938
|
|
20240220,151500,13919890450,23800,23800,23800,23750,666
|
|
20240220,151400,13904057650,23750,23800,23800,23750,594
|
|
20240220,151300,13889935450,23800,23800,23800,23750,467
|
|
20240220,151200,13878834650,23750,23750,23800,23750,260
|
|
20240220,151100,13872655900,23800,23750,23800,23750,1818
|
|
20240220,151000,13829399550,23750,23750,23800,23750,1005
|
|
20240220,150900,13805497050,23800,23800,23800,23750,441
|
|
20240220,150800,13795015550,23750,23750,23800,23750,585
|
|
20240220,150700,13781107350,23800,23800,23800,23750,344
|
|
20240220,150600,13772930700,23800,23800,23800,23750,365
|
|
20240220,150500,13764259300,23750,23800,23800,23750,1522
|
|
20240220,150400,13728052100,23750,23750,23800,23750,669
|
|
20240220,150300,13712162150,23750,23750,23800,23700,4577
|
|
20240220,150200,13603456700,23700,23750,23750,23700,1335
|
|
20240220,150100,13571806000,23700,23750,23750,23700,622
|
|
20240220,150000,13557055800,23700,23700,23750,23700,796
|
|
20240220,145900,13538189650,23700,23700,23750,23700,690
|
|
20240220,145800,13521824550,23700,23700,23750,23700,262
|
|
20240220,145700,13515609250,23750,23700,23750,23700,687
|
|
20240220,145600,13499323400,23700,23700,23750,23650,15929
|
|
20240220,145500,13121876150,23750,23700,23750,23700,659
|
|
20240220,145400,13106251100,23700,23700,23750,23700,1106
|
|
20240220,145300,13080027900,23700,23700,23750,23700,1299
|
|
20240220,145200,13049232750,23700,23700,23750,23700,852
|
|
20240220,145100,13029035700,23700,23700,23750,23700,446
|
|
20240220,145000,13018463550,23700,23700,23750,23700,2024
|
|
20240220,144900,12970488700,23750,23750,23750,23700,1027
|
|
20240220,144800,12946132350,23750,23700,23750,23700,1020
|
|
20240220,144700,12921953350,23700,23750,23750,23700,716
|
|
20240220,144600,12904979750,23700,23750,23750,23700,1148
|
|
20240220,144500,12877751300,23700,23750,23750,23700,675
|
|
20240220,144400,12861739250,23750,23700,23750,23700,233
|
|
20240220,144300,12856216250,23700,23750,23800,23700,509
|
|
20240220,144200,12844133850,23750,23700,23750,23700,1178
|
|
20240220,144100,12816172950,23700,23750,23750,23700,296
|
|
20240220,144000,12809149550,23750,23750,23750,23700,651
|
|
20240220,143900,12793712050,23750,23700,23750,23700,836
|
|
20240220,143800,12773886450,23700,23700,23750,23700,372
|
|
20240220,143700,12765065300,23750,23700,23750,23700,1405
|
|
20240220,143600,12731764300,23750,23750,23800,23700,495
|
|
20240220,143500,12720007400,23750,23750,23800,23700,959
|
|
20240220,143400,12697236150,23750,23750,23750,23700,363
|
|
20240220,143300,12688621050,23750,23750,23800,23700,1033
|
|
20240220,143200,12664086650,23750,23700,23750,23700,496
|
|
20240220,143100,12652317200,23750,23700,23750,23700,346
|
|
20240220,143000,12644106750,23750,23750,23750,23700,907
|
|
20240220,142900,12622576700,23700,23700,23750,23700,607
|
|
20240220,142800,12608182150,23750,23700,23750,23700,610
|
|
20240220,142700,12593711450,23700,23700,23750,23700,4481
|
|
20240220,142600,12487508900,23700,23750,23750,23700,765
|
|
20240220,142500,12469375250,23700,23750,23750,23700,815
|
|
20240220,142400,12450047650,23750,23700,23750,23700,626
|
|
20240220,142300,12435209200,23700,23750,23800,23700,678
|
|
20240220,142200,12419108100,23750,23750,23800,23700,424
|
|
20240220,142100,12409041550,23800,23750,23800,23700,436
|
|
20240220,142000,12398684550,23750,23750,23800,23700,922
|
|
20240220,141900,12376785750,23750,23750,23800,23750,173
|
|
20240220,141800,12372675150,23750,23800,23800,23750,1476
|
|
20240220,141700,12337606450,23750,23750,23800,23750,393
|
|
20240220,141600,12328270100,23800,23750,23800,23750,216
|
|
20240220,141500,12323137250,23750,23750,23800,23750,1474
|
|
20240220,141400,12288115800,23750,23750,23800,23750,424
|
|
20240220,141300,12278041850,23750,23750,23800,23750,312
|
|
20240220,141200,12270629050,23800,23750,23800,23750,345
|
|
20240220,141100,12262432900,23800,23750,23800,23750,691
|
|
20240220,141000,12245998500,23750,23750,23800,23750,260
|
|
20240220,140900,12239822450,23750,23750,23800,23750,732
|
|
20240220,140800,12222423300,23750,23750,23800,23750,468
|
|
20240220,140700,12211295150,23750,23750,23850,23750,831
|
|
20240220,140600,12191523550,23800,23750,23800,23750,623
|
|
20240220,140500,12176702500,23800,23750,23800,23750,629
|
|
20240220,140400,12161746950,23750,23750,23800,23750,474
|
|
20240220,140300,12150467750,23750,23800,23800,23750,535
|
|
20240220,140200,12137747900,23750,23750,23800,23750,510
|
|
20240220,140100,12125620500,23750,23750,23800,23700,785
|
|
20240220,140000,12106964600,23700,23700,23750,23700,1278
|
|
20240220,135900,12076624100,23750,23700,23750,23700,1848
|
|
20240220,135800,12032749850,23700,23700,23750,23700,2477
|
|
20240220,135700,11973990450,23750,23700,23750,23700,555
|
|
20240220,135600,11960827100,23700,23650,23750,23650,3199
|
|
20240220,135500,11884944600,23650,23650,23700,23650,678
|
|
20240220,135400,11868907350,23700,23650,23700,23650,784
|
|
20240220,135300,11850343350,23700,23700,23750,23650,2672
|
|
20240220,135200,11787043900,23700,23700,23750,23650,3954
|
|
20240220,135100,11693342500,23700,23700,23750,23700,884
|
|
20240220,135000,11672380500,23700,23700,23750,23700,812
|
|
20240220,134900,11653130500,23700,23650,23750,23650,405
|
|
20240220,134800,11643524100,23700,23700,23750,23650,1126
|
|
20240220,134700,11616840000,23700,23700,23750,23650,7298
|
|
20240220,134600,11443887900,23700,23700,23750,23700,469
|
|
20240220,134500,11432771700,23700,23700,23750,23700,846
|
|
20240220,134400,11412715850,23700,23700,23750,23700,662
|
|
20240220,134300,11397011700,23700,23700,23750,23700,1266
|
|
20240220,134200,11366998450,23700,23700,23750,23700,581
|
|
20240220,134100,11353215750,23750,23700,23750,23700,2787
|
|
20240220,134000,11287154700,23700,23750,23750,23700,8098
|
|
20240220,133900,11095205250,23700,23700,23750,23700,656
|
|
20240220,133800,11079653000,23700,23700,23750,23700,4571
|
|
20240220,133700,10971315050,23700,23700,23750,23700,1411
|
|
20240220,133600,10937837450,23700,23700,23750,23700,1468
|
|
20240220,133500,10902992350,23750,23700,23750,23700,1067
|
|
20240220,133400,10877692100,23700,23700,23750,23700,352
|
|
20240220,133300,10869346300,23700,23750,23800,23700,797
|
|
20240220,133200,10850429200,23750,23750,23800,23750,731
|
|
20240220,133100,10833064900,23750,23750,23800,23750,1466
|
|
20240220,133000,10798246050,23750,23750,23800,23750,635
|
|
20240220,132900,10783153300,23800,23800,23800,23750,383
|
|
20240220,132800,10774053800,23800,23750,23800,23750,683
|
|
20240220,132700,10757830850,23800,23700,23800,23700,2836
|
|
20240220,132600,10690500600,23700,23800,23800,23700,10461
|
|
20240220,132500,10442216200,23750,23750,23800,23750,1287
|
|
20240220,132400,10411646300,23800,23750,23800,23750,321
|
|
20240220,132300,10404020600,23750,23800,23850,23750,2333
|
|
20240220,132200,10348505350,23800,23800,23850,23800,558
|
|
20240220,132100,10335223900,23800,23750,23850,23750,4391
|
|
20240220,132000,10230739700,23750,23800,23800,23750,1158
|
|
20240220,131900,10203224750,23800,23800,23800,23750,1067
|
|
20240220,131800,10177855100,23750,23800,23800,23750,1207
|
|
20240220,131700,10149177150,23800,23750,23800,23750,725
|
|
20240220,131600,10131955400,23750,23800,23800,23750,1039
|
|
20240220,131500,10107250700,23800,23750,23800,23750,697
|
|
20240220,131400,10090690900,23750,23750,23800,23750,628
|
|
20240220,131300,10075772500,23800,23800,23800,23750,518
|
|
20240220,131200,10063457750,23800,23750,23800,23750,1262
|
|
20240220,131100,10033444900,23750,23750,23800,23750,1077
|
|
20240220,131000,10007831400,23750,23750,23800,23750,617
|
|
20240220,130900,9993174750,23750,23750,23800,23750,684
|
|
20240220,130800,9976921350,23750,23750,23800,23750,465
|
|
20240220,130700,9965869800,23750,23750,23800,23750,293
|
|
20240220,130600,9958907500,23800,23800,23800,23750,1467
|
|
20240220,130500,9924021700,23750,23750,23800,23750,635
|
|
20240220,130400,9908926150,23750,23750,23800,23750,2075
|
|
20240220,130300,9859591200,23750,23750,23800,23750,2183
|
|
20240220,130200,9807669900,23750,23750,23800,23750,1111
|
|
20240220,130100,9781275000,23750,23750,23800,23750,587
|
|
20240220,130000,9767330950,23750,23850,23850,23750,6000
|
|
20240220,125900,9624679750,23800,23800,23850,23800,9782
|
|
20240220,125800,9391854700,23850,23800,23850,23800,812
|
|
20240220,125700,9372527950,23800,23800,23850,23800,606
|
|
20240220,125600,9358101550,23800,23800,23850,23800,404
|
|
20240220,125500,9348481500,23850,23800,23850,23800,603
|
|
20240220,125400,9334118750,23800,23800,23850,23800,656
|
|
20240220,125300,9318503500,23800,23850,23850,23800,2531
|
|
20240220,125200,9258172100,23850,23900,23900,23850,752
|
|
20240220,125100,9240223300,23850,23850,23900,23850,630
|
|
20240220,125000,9225196750,23850,23850,23900,23850,490
|
|
20240220,124900,9213505850,23850,23900,23900,23850,802
|
|
20240220,124800,9194369350,23850,23850,23900,23850,568
|
|
20240220,124700,9180818250,23850,23900,23900,23850,789
|
|
20240220,124600,9161984600,23850,23850,23900,23850,996
|
|
20240220,124500,9138207200,23850,23900,23900,23850,917
|
|
20240220,124400,9116309200,23850,23850,23900,23850,515
|
|
20240220,124300,9104022550,23850,23850,23900,23850,324
|
|
20240220,124200,9096289000,23850,23800,23850,23800,2564
|
|
20240220,124100,9035154050,23800,23850,23850,23800,1944
|
|
20240220,124000,8988816200,23800,23800,23850,23800,1300
|
|
20240220,123900,8957824700,23800,23800,23850,23800,756
|
|
20240220,123800,8939808050,23850,23800,23850,23800,2088
|
|
20240220,123700,8890051450,23800,23850,23850,23800,2912
|
|
20240220,123600,8820742100,23850,23800,23850,23800,706
|
|
20240220,123500,8803925650,23800,23850,23850,23800,624
|
|
20240220,123400,8789062050,23800,23800,23850,23800,570
|
|
20240220,123300,8775494950,23800,23800,23850,23800,394
|
|
20240220,123200,8766114850,23800,23800,23850,23800,768
|
|
20240220,123100,8747835450,23800,23850,23850,23800,675
|
|
20240220,123000,8731756500,23800,23850,23850,23800,622
|
|
20240220,122900,8716949050,23800,23850,23850,23800,780
|
|
20240220,122800,8698380950,23850,23800,23850,23800,978
|
|
20240220,122700,8675088800,23850,23800,23850,23800,559
|
|
20240220,122600,8661780200,23800,23800,23850,23800,575
|
|
20240220,122500,8648092050,23800,23800,23850,23800,324
|
|
20240220,122400,8640377900,23800,23800,23850,23800,735
|
|
20240220,122300,8622870800,23800,23800,23850,23800,438
|
|
20240220,122200,8612445450,23850,23800,23850,23800,652
|
|
20240220,122100,8596924500,23800,23800,23850,23800,727
|
|
20240220,122000,8579613000,23800,23800,23850,23800,601
|
|
20240220,121900,8565301150,23800,23800,23850,23800,478
|
|
20240220,121800,8553923800,23800,23850,23850,23800,919
|
|
20240220,121700,8532038600,23800,23850,23850,23800,1004
|
|
20240220,121600,8508115850,23850,23800,23850,23800,452
|
|
20240220,121500,8497355200,23800,23850,23900,23800,7753
|
|
20240220,121400,8312606800,23850,23850,23900,23850,1141
|
|
20240220,121300,8285384650,23850,23850,23900,23850,825
|
|
20240220,121200,8265705550,23850,23850,23900,23850,1117
|
|
20240220,121100,8239062950,23850,23900,23900,23850,3237
|
|
20240220,121000,8161848450,23850,23900,23900,23850,1286
|
|
20240220,120900,8131165800,23850,23900,23900,23850,1162
|
|
20240220,120800,8103446900,23900,23850,23900,23850,327
|
|
20240220,120700,8095646650,23900,23850,23900,23850,667
|
|
20240220,120600,8079723200,23850,23850,23900,23850,520
|
|
20240220,120500,8067310650,23900,23850,23900,23850,517
|
|
20240220,120400,8054972250,23850,23900,23900,23850,1084
|
|
20240220,120300,8029105100,23850,23850,23900,23850,413
|
|
20240220,120200,8019253700,23850,23900,23950,23850,4360
|
|
20240220,120100,7915134750,23900,23900,23950,23900,8101
|
|
20240220,120000,7721519650,23900,23950,23950,23900,2945
|
|
20240220,115900,7651107850,23900,23900,23950,23900,285
|
|
20240220,115800,7644295300,23900,23900,23950,23900,1115
|
|
20240220,115700,7617634750,23900,23950,23950,23900,744
|
|
20240220,115600,7599837000,23950,23900,23950,23900,436
|
|
20240220,115500,7589413550,23900,23900,23950,23900,300
|
|
20240220,115400,7582242200,23900,23900,23950,23900,558
|
|
20240220,115300,7568898100,23900,23900,23950,23900,526
|
|
20240220,115200,7556315850,23950,23900,23950,23900,354
|
|
20240220,115100,7547852000,23900,23950,23950,23900,723
|
|
20240220,115000,7530557100,23900,23900,23950,23900,643
|
|
20240220,114900,7515176800,23900,23900,23950,23900,718
|
|
20240220,114800,7497997100,23900,23900,23950,23900,376
|
|
20240220,114700,7489008650,23900,23950,23950,23900,764
|
|
20240220,114600,7470728400,23900,23900,23950,23900,736
|
|
20240220,114500,7453116850,23950,23900,23950,23900,708
|
|
20240220,114400,7436191850,23900,23900,23950,23900,372
|
|
20240220,114300,7427296000,23900,23900,23950,23900,918
|
|
20240220,114200,7405330350,23900,23900,23950,23900,812
|
|
20240220,114100,7385900000,23950,23900,23950,23900,586
|
|
20240220,114000,7371890850,23950,23950,23950,23900,616
|
|
20240220,113900,7357152200,23900,23900,23950,23900,395
|
|
20240220,113800,7347705600,23900,23950,23950,23900,540
|
|
20240220,113700,7334796550,23900,23900,23950,23900,4627
|
|
20240220,113600,7224000300,23900,23900,23950,23900,570
|
|
20240220,113500,7210364100,23900,23900,23950,23900,1889
|
|
20240220,113400,7165215650,23900,23900,23950,23900,504
|
|
20240220,113300,7153156450,23900,23900,23950,23900,447
|
|
20240220,113200,7142464500,23900,23900,23950,23900,2751
|
|
20240220,113100,7076658350,23900,23900,23950,23900,364
|
|
20240220,113000,7067951350,23900,23900,23950,23900,535
|
|
20240220,112900,7055159750,23900,23900,23950,23900,770
|
|
20240220,112800,7036744500,23900,23900,23950,23900,438
|
|
20240220,112700,7026273450,23900,23900,23950,23900,502
|
|
20240220,112600,7014269250,23950,23900,23950,23900,2287
|
|
20240220,112500,6959577200,23950,23900,23950,23900,462
|
|
20240220,112400,6948530150,23900,23900,23950,23900,283
|
|
20240220,112300,6941765350,23900,23900,23950,23900,649
|
|
20240220,112200,6926251350,23900,23900,23950,23900,455
|
|
20240220,112100,6915364600,23900,23900,23950,23900,402
|
|
20240220,112000,6905751050,23950,23950,23950,23900,2109
|
|
20240220,111900,6855308500,23900,23900,23950,23900,1632
|
|
20240220,111800,6816290550,23900,23900,23950,23900,1184
|
|
20240220,111700,6787952150,23900,23900,23950,23900,593
|
|
20240220,111600,6773766300,23950,23950,23950,23900,1028
|
|
20240220,111500,6749159250,23900,23900,23950,23900,415
|
|
20240220,111400,6739237650,23900,23950,23950,23900,321
|
|
20240220,111300,6731562650,23900,23950,23950,23900,512
|
|
20240220,111200,6719316500,23950,23900,23950,23900,978
|
|
20240220,111100,6695904400,23900,23900,23950,23900,734
|
|
20240220,111000,6678341300,23950,23900,23950,23900,418
|
|
20240220,110900,6668343600,23900,23900,23950,23900,1089
|
|
20240220,110800,6642273400,23900,23900,23950,23900,930
|
|
20240220,110700,6620043450,23900,23900,23950,23900,321
|
|
20240220,110600,6612368600,23900,23950,23950,23900,600
|
|
20240220,110500,6598026600,23950,23900,23950,23900,691
|
|
20240220,110400,6581504300,23950,23900,23950,23850,10034
|
|
20240220,110300,6341650400,23850,23900,23950,23850,13699
|
|
20240220,110200,6014276400,23900,23900,23950,23900,2968
|
|
20240220,110100,5943267950,23950,24000,24000,23900,1087
|
|
20240220,110000,5917248150,24000,24000,24000,23900,838
|
|
20240220,105900,5897186000,23900,23950,24000,23900,1317
|
|
20240220,105800,5865629150,23950,23950,24000,23950,635
|
|
20240220,105700,5850407450,24000,23950,24000,23950,521
|
|
20240220,105600,5837924100,23950,23950,24000,23950,1571
|
|
20240220,105500,5800295200,23950,23950,24000,23950,1960
|
|
20240220,105400,5753336550,23950,24000,24000,23900,1757
|
|
20240220,105300,5711260500,23900,23950,24000,23900,4030
|
|
20240220,105200,5614742500,24000,24000,24000,23950,972
|
|
20240220,105100,5591451550,24000,23950,24000,23950,835
|
|
20240220,105000,5571436100,24000,23950,24000,23950,1379
|
|
20240220,104900,5538391300,23950,24000,24000,23950,927
|
|
20240220,104800,5516175550,23950,24000,24000,23950,900
|
|
20240220,104700,5494599400,24000,24000,24000,23950,1177
|
|
20240220,104600,5466375700,23950,23950,24000,23950,904
|
|
20240220,104500,5444720300,23950,23950,24000,23950,451
|
|
20240220,104400,5433914150,24000,24000,24000,23950,738
|
|
20240220,104300,5416225800,23950,23950,24000,23950,412
|
|
20240220,104200,5406353100,23950,23950,24000,23950,443
|
|
20240220,104100,5395738550,23950,23950,24000,23950,1955
|
|
20240220,104000,5348898100,24000,24050,24050,23950,4414
|
|
20240220,103900,5243061000,24000,24000,24050,24000,642
|
|
20240220,103800,5227648300,24050,24000,24050,24000,2877
|
|
20240220,103700,5158588200,24000,24000,24050,24000,610
|
|
20240220,103600,5143942700,24000,24000,24050,24000,785
|
|
20240220,103500,5125098250,24000,24000,24050,24000,490
|
|
20240220,103400,5113332300,24000,24000,24050,24000,761
|
|
20240220,103300,5095046500,24050,24000,24050,24000,619
|
|
20240220,103200,5080184850,24050,24000,24050,24000,315
|
|
20240220,103100,5072620350,24000,24000,24050,24000,859
|
|
20240220,103000,5051982050,24050,24000,24050,24000,1766
|
|
20240220,102900,5009537000,24000,24100,24150,24000,4995
|
|
20240220,102800,4889242350,24100,24100,24150,24100,1587
|
|
20240220,102700,4850931050,24100,24100,24150,24100,729
|
|
20240220,102600,4833346200,24100,24100,24150,24100,784
|
|
20240220,102500,4814446850,24150,24150,24150,24100,911
|
|
20240220,102400,4792457100,24100,24100,24150,24100,555
|
|
20240220,102300,4779070350,24100,24100,24150,24100,478
|
|
20240220,102200,4767545850,24100,24100,24150,24100,391
|
|
20240220,102100,4758118000,24150,24050,24150,24000,2975
|
|
20240220,102000,4686507450,24000,24000,24050,24000,604
|
|
20240220,101900,4671994450,24000,24000,24050,24000,1400
|
|
20240220,101800,4638339400,24000,24000,24050,24000,468
|
|
20240220,101700,4627102850,24000,24050,24100,24000,831
|
|
20240220,101600,4607130300,24050,24050,24100,24050,434
|
|
20240220,101500,4596688100,24050,24050,24100,24000,2451
|
|
20240220,101400,4537713700,24100,24100,24100,24050,1670
|
|
20240220,101300,4497495100,24100,24050,24100,24050,529
|
|
20240220,101200,4484756650,24050,24050,24100,24050,1138
|
|
20240220,101100,4457382900,24100,24100,24100,24050,1392
|
|
20240220,101000,4423855750,24050,24100,24100,24050,440
|
|
20240220,100900,4413262750,24100,24050,24100,24050,319
|
|
20240220,100800,4405585700,24100,24050,24100,24050,356
|
|
20240220,100700,4397019300,24050,24100,24100,24050,489
|
|
20240220,100600,4385244450,24100,24050,24100,24050,746
|
|
20240220,100500,4367277300,24050,24050,24100,24050,357
|
|
20240220,100400,4358686850,24050,24050,24100,24050,381
|
|
20240220,100300,4349519250,24050,24000,24050,24000,2599
|
|
20240220,100200,4287025100,24050,23950,24050,23950,5064
|
|
20240220,100100,4165491850,24000,23900,24000,23900,1155
|
|
20240220,100000,4137807950,23900,23950,24000,23900,1819
|
|
20240220,095900,4094221500,24000,23950,24000,23950,1395
|
|
20240220,095800,4060806150,23950,23950,24000,23950,1533
|
|
20240220,095700,4024087400,24000,23900,24000,23900,3828
|
|
20240220,095600,3932431800,23900,23900,23950,23900,1694
|
|
20240220,095500,3891934550,23900,23900,23950,23900,2042
|
|
20240220,095400,3843128350,23950,23900,23950,23900,706
|
|
20240220,095300,3826253100,23900,23950,23950,23900,1590
|
|
20240220,095200,3788242400,23900,23900,23950,23900,2115
|
|
20240220,095100,3737692250,23900,23900,23950,23900,1907
|
|
20240220,095000,3692078700,23900,23900,23950,23900,2490
|
|
20240220,094900,3632565550,23900,23950,24000,23850,10918
|
|
20240220,094800,3371409950,23950,24000,24050,23950,28868
|
|
20240220,094700,2678945700,24000,24050,24050,24000,5134
|
|
20240220,094600,2555722100,24000,24050,24050,24000,1637
|
|
20240220,094500,2516403500,24000,24000,24050,24000,1349
|
|
20240220,094400,2484025700,24000,24000,24050,24000,1192
|
|
20240220,094300,2455403450,24000,24050,24100,24000,11934
|
|
20240220,094200,2168473850,24100,24100,24150,24050,20048
|
|
20240220,094100,1685439950,24100,24100,24150,24100,966
|
|
20240220,094000,1662151150,24100,24150,24150,24100,1460
|
|
20240220,093900,1626936500,24100,24100,24150,24100,737
|
|
20240220,093800,1609163850,24100,24100,24150,24100,639
|
|
20240220,093700,1593746500,24150,24150,24150,24100,588
|
|
20240220,093600,1579565200,24100,24100,24150,24100,742
|
|
20240220,093500,1561669750,24150,24100,24150,24100,728
|
|
20240220,093400,1544115750,24100,24100,24150,24100,790
|
|
20240220,093300,1525075550,24150,24150,24150,24100,637
|
|
20240220,093200,1509714500,24100,24100,24150,24100,1900
|
|
20240220,093100,1463860750,24150,24150,24150,24100,963
|
|
20240220,093000,1440635250,24150,24100,24150,24100,429
|
|
20240220,092900,1430282450,24100,24150,24150,24100,1105
|
|
20240220,092800,1403639600,24150,24150,24150,24100,1646
|
|
20240220,092700,1363908200,24150,24100,24150,24100,723
|
|
20240220,092600,1346452800,24150,24100,24150,24100,999
|
|
20240220,092500,1322359050,24150,24150,24150,24100,1707
|
|
20240220,092400,1281158350,24150,24150,24200,24100,8196
|
|
20240220,092300,1083211850,24150,24150,24200,24150,222
|
|
20240220,092200,1077848350,24200,24150,24200,24150,1437
|
|
20240220,092100,1043082300,24150,24150,24200,24150,1617
|
|
20240220,092000,1003978950,24150,24200,24200,24150,2834
|
|
20240220,091900,935397650,24200,24200,24250,24200,702
|
|
20240220,091800,918381550,24250,24250,24300,24200,5042
|
|
20240220,091700,796118000,24300,24250,24300,24250,766
|
|
20240220,091600,777530500,24250,24300,24300,24250,133
|
|
20240220,091500,774303650,24250,24250,24300,24250,1004
|
|
20240220,091400,749955450,24250,24250,24300,24250,504
|
|
20240220,091300,737732250,24250,24300,24300,24250,1129
|
|
20240220,091200,710353800,24300,24250,24300,24250,4367
|
|
20240220,091100,604422950,24250,24200,24250,24200,475
|
|
20240220,091000,592926700,24200,24250,24250,24200,1093
|
|
20240220,090900,566469500,24250,24250,24250,24200,279
|
|
20240220,090800,559703800,24200,24250,24250,24200,2868
|
|
20240220,090700,490179800,24300,24300,24300,24250,2785
|
|
20240220,090600,422548900,24300,24300,24300,24250,57
|
|
20240220,090500,421165000,24250,24250,24250,24200,903
|
|
20240220,090400,399288050,24250,24250,24250,24250,1179
|
|
20240220,090300,370697300,24250,24200,24300,24200,168
|
|
20240220,090200,366624450,24200,24200,24200,24200,1392
|
|
20240220,090100,332938050,24200,24150,24300,24150,1247
|
|
20240220,090000,302750950,24150,24250,24300,24150,12484
|