674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,201000,3850091750,32300,32300,32300,32300,0
|
|
20240220,200900,3850091750,32300,32300,32300,32300,0
|
|
20240220,200800,3850091750,32300,32300,32300,32300,0
|
|
20240220,200700,3850091750,32300,32300,32300,32300,0
|
|
20240220,200600,3850091750,32300,32300,32300,32300,0
|
|
20240220,200500,3850091750,32300,32300,32300,32300,0
|
|
20240220,200400,3850091750,32300,32300,32300,32300,0
|
|
20240220,200300,3850091750,32300,32300,32300,32300,0
|
|
20240220,200200,3850091750,32300,32300,32300,32300,0
|
|
20240220,200100,3850091750,32300,32300,32300,32300,0
|
|
20240220,200000,3850091750,32300,32300,32300,32300,0
|
|
20240220,195900,3850091750,32300,32300,32300,32300,0
|
|
20240220,195800,3850091750,32300,32300,32300,32300,0
|
|
20240220,195700,3850091750,32300,32300,32300,32300,0
|
|
20240220,195600,3850091750,32300,32300,32300,32300,0
|
|
20240220,195500,3850091750,32300,32300,32300,32300,0
|
|
20240220,195400,3850091750,32300,32300,32300,32300,0
|
|
20240220,195300,3850091750,32300,32300,32300,32300,0
|
|
20240220,195200,3850091750,32300,32300,32300,32300,0
|
|
20240220,195100,3850091750,32300,32300,32300,32300,0
|
|
20240220,195000,3850091750,32300,32300,32300,32300,0
|
|
20240220,194900,3850091750,32300,32300,32300,32300,0
|
|
20240220,194800,3850091750,32300,32300,32300,32300,0
|
|
20240220,194700,3850091750,32300,32300,32300,32300,0
|
|
20240220,194600,3850091750,32300,32300,32300,32300,0
|
|
20240220,194500,3850091750,32300,32300,32300,32300,0
|
|
20240220,194400,3850091750,32300,32300,32300,32300,0
|
|
20240220,194300,3850091750,32300,32300,32300,32300,0
|
|
20240220,194200,3850091750,32300,32300,32300,32300,0
|
|
20240220,194100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,194000,3850091750,32300,32300,32300,32300,0
|
|
20240220,193900,3850091750,32300,32300,32300,32300,0
|
|
20240220,193800,3850091750,32300,32300,32300,32300,0
|
|
20240220,193700,3850091750,32300,32300,32300,32300,0
|
|
20240220,193600,3850091750,32300,32300,32300,32300,0
|
|
20240220,193500,3850091750,32300,32300,32300,32300,0
|
|
20240220,193400,3850091750,32300,32300,32300,32300,0
|
|
20240220,193300,3850091750,32300,32300,32300,32300,0
|
|
20240220,193200,3850091750,32300,32300,32300,32300,0
|
|
20240220,193100,3850091750,32300,32300,32300,32300,0
|
|
20240220,193000,3850091750,32300,32300,32300,32300,0
|
|
20240220,192900,3850091750,32300,32300,32300,32300,0
|
|
20240220,192800,3850091750,32300,32300,32300,32300,0
|
|
20240220,192700,3850091750,32300,32300,32300,32300,0
|
|
20240220,192600,3850091750,32300,32300,32300,32300,0
|
|
20240220,192500,3850091750,32300,32300,32300,32300,0
|
|
20240220,192400,3850091750,32300,32300,32300,32300,0
|
|
20240220,192300,3850091750,32300,32300,32300,32300,0
|
|
20240220,192200,3850091750,32300,32300,32300,32300,0
|
|
20240220,192100,3850091750,32300,32300,32300,32300,0
|
|
20240220,192000,3850091750,32300,32300,32300,32300,0
|
|
20240220,191900,3850091750,32300,32300,32300,32300,0
|
|
20240220,191800,3850091750,32300,32300,32300,32300,0
|
|
20240220,191700,3850091750,32300,32300,32300,32300,0
|
|
20240220,191600,3850091750,32300,32300,32300,32300,0
|
|
20240220,191500,3850091750,32300,32300,32300,32300,0
|
|
20240220,191400,3850091750,32300,32300,32300,32300,0
|
|
20240220,191300,3850091750,32300,32300,32300,32300,0
|
|
20240220,191200,3850091750,32300,32300,32300,32300,0
|
|
20240220,191100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,191000,3850091750,32300,32300,32300,32300,0
|
|
20240220,190900,3850091750,32300,32300,32300,32300,0
|
|
20240220,190800,3850091750,32300,32300,32300,32300,0
|
|
20240220,190700,3850091750,32300,32300,32300,32300,0
|
|
20240220,190600,3850091750,32300,32300,32300,32300,0
|
|
20240220,190500,3850091750,32300,32300,32300,32300,0
|
|
20240220,190400,3850091750,32300,32300,32300,32300,0
|
|
20240220,190300,3850091750,32300,32300,32300,32300,0
|
|
20240220,190200,3850091750,32300,32300,32300,32300,0
|
|
20240220,190100,3850091750,32300,32300,32300,32300,0
|
|
20240220,190000,3850091750,32300,32300,32300,32300,0
|
|
20240220,185900,3850091750,32300,32300,32300,32300,0
|
|
20240220,185800,3850091750,32300,32300,32300,32300,0
|
|
20240220,185700,3850091750,32300,32300,32300,32300,0
|
|
20240220,185600,3850091750,32300,32300,32300,32300,0
|
|
20240220,185500,3850091750,32300,32300,32300,32300,0
|
|
20240220,185400,3850091750,32300,32300,32300,32300,0
|
|
20240220,185300,3850091750,32300,32300,32300,32300,0
|
|
20240220,185200,3850091750,32300,32300,32300,32300,0
|
|
20240220,185100,3850091750,32300,32300,32300,32300,0
|
|
20240220,185000,3850091750,32300,32300,32300,32300,0
|
|
20240220,184900,3850091750,32300,32300,32300,32300,0
|
|
20240220,184800,3850091750,32300,32300,32300,32300,0
|
|
20240220,184700,3850091750,32300,32300,32300,32300,0
|
|
20240220,184600,3850091750,32300,32300,32300,32300,0
|
|
20240220,184500,3850091750,32300,32300,32300,32300,0
|
|
20240220,184400,3850091750,32300,32300,32300,32300,0
|
|
20240220,184300,3850091750,32300,32300,32300,32300,0
|
|
20240220,184200,3850091750,32300,32300,32300,32300,0
|
|
20240220,184100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,184000,3850091750,32300,32300,32300,32300,0
|
|
20240220,183900,3850091750,32300,32300,32300,32300,0
|
|
20240220,183800,3850091750,32300,32300,32300,32300,0
|
|
20240220,183700,3850091750,32300,32300,32300,32300,0
|
|
20240220,183600,3850091750,32300,32300,32300,32300,0
|
|
20240220,183500,3850091750,32300,32300,32300,32300,0
|
|
20240220,183400,3850091750,32300,32300,32300,32300,0
|
|
20240220,183300,3850091750,32300,32300,32300,32300,0
|
|
20240220,183200,3850091750,32300,32300,32300,32300,0
|
|
20240220,183100,3850091750,32300,32300,32300,32300,0
|
|
20240220,183000,3850091750,32300,32300,32300,32300,0
|
|
20240220,182900,3850091750,32300,32300,32300,32300,0
|
|
20240220,182800,3850091750,32300,32300,32300,32300,0
|
|
20240220,182700,3850091750,32300,32300,32300,32300,0
|
|
20240220,182600,3850091750,32300,32300,32300,32300,0
|
|
20240220,182500,3850091750,32300,32300,32300,32300,0
|
|
20240220,182400,3850091750,32300,32300,32300,32300,0
|
|
20240220,182300,3850091750,32300,32300,32300,32300,0
|
|
20240220,182200,3850091750,32300,32300,32300,32300,0
|
|
20240220,182100,3850091750,32300,32300,32300,32300,0
|
|
20240220,182000,3850091750,32300,32300,32300,32300,0
|
|
20240220,181900,3850091750,32300,32300,32300,32300,0
|
|
20240220,181800,3850091750,32300,32300,32300,32300,0
|
|
20240220,181700,3850091750,32300,32300,32300,32300,0
|
|
20240220,181600,3850091750,32300,32300,32300,32300,0
|
|
20240220,181500,3850091750,32300,32300,32300,32300,0
|
|
20240220,181400,3850091750,32300,32300,32300,32300,0
|
|
20240220,181300,3850091750,32300,32300,32300,32300,0
|
|
20240220,181200,3850091750,32300,32300,32300,32300,0
|
|
20240220,181100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,181000,3850091750,32300,32300,32300,32300,0
|
|
20240220,180900,3850091750,32300,32300,32300,32300,0
|
|
20240220,180800,3850091750,32300,32300,32300,32300,0
|
|
20240220,180700,3850091750,32300,32300,32300,32300,0
|
|
20240220,180600,3850091750,32300,32300,32300,32300,0
|
|
20240220,180500,3850091750,32300,32300,32300,32300,0
|
|
20240220,180400,3850091750,32300,32300,32300,32300,0
|
|
20240220,180300,3850091750,32300,32300,32300,32300,0
|
|
20240220,180200,3850091750,32300,32300,32300,32300,0
|
|
20240220,180100,3850091750,32300,32300,32300,32300,0
|
|
20240220,180000,3850091750,32300,32300,32300,32300,0
|
|
20240220,175900,3850091750,32300,32300,32300,32300,0
|
|
20240220,175800,3850091750,32300,32300,32300,32300,0
|
|
20240220,175700,3850091750,32300,32300,32300,32300,0
|
|
20240220,175600,3850091750,32300,32300,32300,32300,0
|
|
20240220,175500,3850091750,32300,32300,32300,32300,0
|
|
20240220,175400,3850091750,32300,32300,32300,32300,0
|
|
20240220,175300,3850091750,32300,32300,32300,32300,0
|
|
20240220,175200,3850091750,32300,32300,32300,32300,0
|
|
20240220,175100,3850091750,32300,32300,32300,32300,0
|
|
20240220,175000,3850091750,32300,32300,32300,32300,0
|
|
20240220,174900,3850091750,32300,32300,32300,32300,0
|
|
20240220,174800,3850091750,32300,32300,32300,32300,0
|
|
20240220,174700,3850091750,32300,32300,32300,32300,0
|
|
20240220,174600,3850091750,32300,32300,32300,32300,0
|
|
20240220,174500,3850091750,32300,32300,32300,32300,0
|
|
20240220,174400,3850091750,32300,32300,32300,32300,0
|
|
20240220,174300,3850091750,32300,32300,32300,32300,0
|
|
20240220,174200,3850091750,32300,32300,32300,32300,0
|
|
20240220,174100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,174000,3850091750,32300,32300,32300,32300,0
|
|
20240220,173900,3850091750,32300,32300,32300,32300,0
|
|
20240220,173800,3850091750,32300,32300,32300,32300,0
|
|
20240220,173700,3850091750,32300,32300,32300,32300,0
|
|
20240220,173600,3850091750,32300,32300,32300,32300,0
|
|
20240220,173500,3850091750,32300,32300,32300,32300,0
|
|
20240220,173400,3850091750,32300,32300,32300,32300,0
|
|
20240220,173300,3850091750,32300,32300,32300,32300,0
|
|
20240220,173200,3850091750,32300,32300,32300,32300,0
|
|
20240220,173100,3850091750,32300,32300,32300,32300,0
|
|
20240220,173000,3850091750,32300,32300,32300,32300,0
|
|
20240220,172900,3850091750,32300,32300,32300,32300,0
|
|
20240220,172800,3850091750,32300,32300,32300,32300,0
|
|
20240220,172700,3850091750,32300,32300,32300,32300,0
|
|
20240220,172600,3850091750,32300,32300,32300,32300,0
|
|
20240220,172500,3850091750,32300,32300,32300,32300,0
|
|
20240220,172400,3850091750,32300,32300,32300,32300,0
|
|
20240220,172300,3850091750,32300,32300,32300,32300,0
|
|
20240220,172200,3850091750,32300,32300,32300,32300,0
|
|
20240220,172100,3850091750,32300,32300,32300,32300,0
|
|
20240220,172000,3850091750,32300,32300,32300,32300,0
|
|
20240220,171900,3850091750,32300,32300,32300,32300,0
|
|
20240220,171800,3850091750,32300,32300,32300,32300,0
|
|
20240220,171700,3850091750,32300,32300,32300,32300,0
|
|
20240220,171600,3850091750,32300,32300,32300,32300,0
|
|
20240220,171500,3850091750,32300,32300,32300,32300,0
|
|
20240220,171400,3850091750,32300,32300,32300,32300,0
|
|
20240220,171300,3850091750,32300,32300,32300,32300,0
|
|
20240220,171200,3850091750,32300,32300,32300,32300,0
|
|
20240220,171100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,171000,3850091750,32300,32300,32300,32300,0
|
|
20240220,170900,3850091750,32300,32300,32300,32300,0
|
|
20240220,170800,3850091750,32300,32300,32300,32300,0
|
|
20240220,170700,3850091750,32300,32300,32300,32300,0
|
|
20240220,170600,3850091750,32300,32300,32300,32300,0
|
|
20240220,170500,3850091750,32300,32300,32300,32300,0
|
|
20240220,170400,3850091750,32300,32300,32300,32300,0
|
|
20240220,170300,3850091750,32300,32300,32300,32300,0
|
|
20240220,170200,3850091750,32300,32300,32300,32300,0
|
|
20240220,170100,3850091750,32300,32300,32300,32300,0
|
|
20240220,170000,3850091750,32300,32300,32300,32300,0
|
|
20240220,165900,3850091750,32300,32300,32300,32300,0
|
|
20240220,165800,3850091750,32300,32300,32300,32300,0
|
|
20240220,165700,3850091750,32300,32300,32300,32300,0
|
|
20240220,165600,3850091750,32300,32300,32300,32300,0
|
|
20240220,165500,3850091750,32300,32300,32300,32300,0
|
|
20240220,165400,3850091750,32300,32300,32300,32300,0
|
|
20240220,165300,3850091750,32300,32300,32300,32300,0
|
|
20240220,165200,3850091750,32300,32300,32300,32300,0
|
|
20240220,165100,3850091750,32300,32300,32300,32300,0
|
|
20240220,165000,3850091750,32300,32300,32300,32300,0
|
|
20240220,164900,3850091750,32300,32300,32300,32300,0
|
|
20240220,164800,3850091750,32300,32300,32300,32300,0
|
|
20240220,164700,3850091750,32300,32300,32300,32300,0
|
|
20240220,164600,3850091750,32300,32300,32300,32300,0
|
|
20240220,164500,3850091750,32300,32300,32300,32300,0
|
|
20240220,164400,3850091750,32300,32300,32300,32300,0
|
|
20240220,164300,3850091750,32300,32300,32300,32300,0
|
|
20240220,164200,3850091750,32300,32300,32300,32300,0
|
|
20240220,164100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,164000,3850091750,32300,32300,32300,32300,0
|
|
20240220,163900,3850091750,32300,32300,32300,32300,0
|
|
20240220,163800,3850091750,32300,32300,32300,32300,0
|
|
20240220,163700,3850091750,32300,32300,32300,32300,0
|
|
20240220,163600,3850091750,32300,32300,32300,32300,0
|
|
20240220,163500,3850091750,32300,32300,32300,32300,0
|
|
20240220,163400,3850091750,32300,32300,32300,32300,0
|
|
20240220,163300,3850091750,32300,32300,32300,32300,0
|
|
20240220,163200,3850091750,32300,32300,32300,32300,0
|
|
20240220,163100,3850091750,32300,32300,32300,32300,0
|
|
20240220,163000,3850091750,32300,32300,32300,32300,0
|
|
20240220,162900,3850091750,32300,32300,32300,32300,0
|
|
20240220,162800,3850091750,32300,32300,32300,32300,0
|
|
20240220,162700,3850091750,32300,32300,32300,32300,0
|
|
20240220,162600,3850091750,32300,32300,32300,32300,0
|
|
20240220,162500,3850091750,32300,32300,32300,32300,0
|
|
20240220,162400,3850091750,32300,32300,32300,32300,0
|
|
20240220,162300,3850091750,32300,32300,32300,32300,0
|
|
20240220,162200,3850091750,32300,32300,32300,32300,0
|
|
20240220,162100,3850091750,32300,32300,32300,32300,0
|
|
20240220,162000,3850091750,32300,32300,32300,32300,0
|
|
20240220,161900,3850091750,32300,32300,32300,32300,0
|
|
20240220,161800,3850091750,32300,32300,32300,32300,0
|
|
20240220,161700,3850091750,32300,32300,32300,32300,0
|
|
20240220,161600,3850091750,32300,32300,32300,32300,0
|
|
20240220,161500,3850091750,32300,32300,32300,32300,0
|
|
20240220,161400,3850091750,32300,32300,32300,32300,0
|
|
20240220,161300,3850091750,32300,32300,32300,32300,0
|
|
20240220,161200,3850091750,32300,32300,32300,32300,0
|
|
20240220,161100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,161000,3850091750,32300,32300,32300,32300,0
|
|
20240220,160900,3850091750,32300,32300,32300,32300,0
|
|
20240220,160800,3850091750,32300,32300,32300,32300,0
|
|
20240220,160700,3850091750,32300,32300,32300,32300,0
|
|
20240220,160600,3850091750,32300,32300,32300,32300,0
|
|
20240220,160500,3850091750,32300,32300,32300,32300,0
|
|
20240220,160400,3850091750,32300,32300,32300,32300,0
|
|
20240220,160300,3850091750,32300,32300,32300,32300,0
|
|
20240220,160200,3850091750,32300,32300,32300,32300,0
|
|
20240220,160100,3850091750,32300,32300,32300,32300,0
|
|
20240220,160000,3850091750,32300,32300,32300,32300,0
|
|
20240220,155900,3850091750,32300,32300,32300,32300,0
|
|
20240220,155800,3850091750,32300,32300,32300,32300,0
|
|
20240220,155700,3850091750,32300,32300,32300,32300,0
|
|
20240220,155600,3850091750,32300,32300,32300,32300,0
|
|
20240220,155500,3850091750,32300,32300,32300,32300,0
|
|
20240220,155400,3850091750,32300,32300,32300,32300,0
|
|
20240220,155300,3850091750,32300,32300,32300,32300,0
|
|
20240220,155200,3850091750,32300,32300,32300,32300,0
|
|
20240220,155100,3850091750,32300,32300,32300,32300,0
|
|
20240220,155000,3850091750,32300,32300,32300,32300,0
|
|
20240220,154900,3850091750,32300,32300,32300,32300,0
|
|
20240220,154800,3850091750,32300,32300,32300,32300,0
|
|
20240220,154700,3850091750,32300,32300,32300,32300,0
|
|
20240220,154600,3850091750,32300,32300,32300,32300,0
|
|
20240220,154500,3850091750,32300,32300,32300,32300,0
|
|
20240220,154400,3850091750,32300,32300,32300,32300,0
|
|
20240220,154300,3850091750,32300,32300,32300,32300,0
|
|
20240220,154200,3850091750,32300,32300,32300,32300,0
|
|
20240220,154100,3850091750,32300,32300,32300,32300,6919
|
|
20240220,154000,3850091750,32300,32300,32300,32300,0
|
|
20240220,153900,3850091750,32300,32300,32300,32300,0
|
|
20240220,153800,3850091750,32300,32300,32300,32300,0
|
|
20240220,153700,3850091750,32300,32300,32300,32300,0
|
|
20240220,153600,3850091750,32300,32300,32300,32300,0
|
|
20240220,153500,3850091750,32300,32300,32300,32300,0
|
|
20240220,153400,3850091750,32300,32300,32300,32300,0
|
|
20240220,153300,3850091750,32300,32300,32300,32300,0
|
|
20240220,153200,3850091750,32300,32300,32300,32300,0
|
|
20240220,153100,3850091750,32300,32300,32300,32300,0
|
|
20240220,153000,3850091750,32300,32300,32300,32300,6919
|
|
20240220,152900,3626608050,32350,32350,32350,32350,0
|
|
20240220,152800,3626608050,32350,32350,32350,32350,0
|
|
20240220,152700,3626608050,32350,32350,32350,32350,0
|
|
20240220,152600,3626608050,32350,32350,32350,32350,0
|
|
20240220,152500,3626608050,32350,32350,32350,32350,0
|
|
20240220,152400,3626608050,32350,32350,32350,32350,0
|
|
20240220,152300,3626608050,32350,32350,32350,32350,0
|
|
20240220,152200,3626608050,32350,32350,32350,32350,0
|
|
20240220,152100,3626608050,32350,32350,32350,32350,0
|
|
20240220,152000,3626608050,32350,32350,32350,32350,0
|
|
20240220,151900,3626608050,32350,32450,32450,32150,671
|
|
20240220,151800,3604859650,32450,32000,32450,32000,4630
|
|
20240220,151700,3455217350,32000,32000,32050,32000,5059
|
|
20240220,151600,3293179350,32000,32100,32100,32000,122
|
|
20240220,151500,3289269850,32050,32000,32100,31950,3115
|
|
20240220,151400,3189379400,31950,31900,32000,31900,120
|
|
20240220,151300,3185544800,31950,31900,32000,31900,123
|
|
20240220,151200,3181619350,31950,32000,32000,31850,35
|
|
20240220,151100,3180501850,31950,31850,32000,31850,118
|
|
20240220,151000,3176741500,31950,32000,32000,31850,112
|
|
20240220,150900,3173168500,32000,32000,32000,31900,55
|
|
20240220,150800,3171411750,32000,31900,32000,31900,132
|
|
20240220,150700,3167199250,32000,32050,32050,31900,3967
|
|
20240220,150600,3040258100,32000,31950,32000,31900,5351
|
|
20240220,150500,2869396850,31950,31900,31950,31900,140
|
|
20240220,150400,2864929600,31950,31900,31950,31900,755
|
|
20240220,150300,2840809050,31950,31900,31950,31900,1687
|
|
20240220,150200,2786917550,31900,31900,31950,31900,55
|
|
20240220,150100,2785161600,31900,31900,31950,31900,152
|
|
20240220,150000,2780312700,31900,31900,31900,31900,187
|
|
20240220,145900,2774347400,31900,31900,31950,31900,403
|
|
20240220,145800,2761488950,31900,31900,31950,31900,514
|
|
20240220,145700,2745078900,31900,31900,31950,31900,123
|
|
20240220,145600,2741154550,31900,31900,31950,31900,264
|
|
20240220,145500,2732732700,31900,31900,31950,31900,100
|
|
20240220,145400,2729542300,31900,31900,31950,31900,171
|
|
20240220,145300,2724086550,31950,31850,31950,31850,117
|
|
20240220,145200,2720358500,31850,31850,31900,31850,123
|
|
20240220,145100,2716440400,31850,31900,31900,31850,128
|
|
20240220,145000,2712362350,31900,31850,31900,31850,66
|
|
20240220,144900,2710259200,31850,31850,31900,31850,316
|
|
20240220,144800,2700193100,31900,31850,31900,31850,30
|
|
20240220,144700,2699237000,31850,31900,31900,31850,129
|
|
20240220,144600,2695127150,31850,31850,31900,31850,166
|
|
20240220,144500,2689838600,31850,31850,31900,31850,139
|
|
20240220,144400,2685410250,31850,31850,31900,31850,148
|
|
20240220,144300,2680695350,31850,31850,31900,31850,47
|
|
20240220,144200,2679197250,31850,31900,31900,31850,158
|
|
20240220,144100,2674163850,31900,31850,31900,31850,134
|
|
20240220,144000,2669894750,31850,31900,31900,31850,47
|
|
20240220,143900,2668396700,31850,31850,31900,31850,177
|
|
20240220,143800,2662756800,31850,31950,31950,31850,496
|
|
20240220,143700,2646929750,31900,31900,31950,31850,686
|
|
20240220,143600,2625045950,31850,31850,31900,31850,38
|
|
20240220,143500,2623835400,31850,31900,31900,31850,173
|
|
20240220,143400,2618324100,31900,31900,31900,31850,105
|
|
20240220,143300,2614978700,31900,31900,31950,31850,35
|
|
20240220,143200,2613862700,31850,31900,31900,31850,708
|
|
20240220,143100,2591283350,31900,31900,31950,31850,470
|
|
20240220,143000,2576291150,31850,31900,31900,31850,139
|
|
20240220,142900,2571862950,31900,31850,31900,31850,142
|
|
20240220,142800,2567339050,31850,31900,31900,31850,67
|
|
20240220,142700,2565204600,31850,31900,31900,31850,137
|
|
20240220,142600,2560840200,31850,31900,31900,31850,46
|
|
20240220,142500,2559374250,31850,31800,31900,31800,217
|
|
20240220,142400,2552464750,31800,31850,31850,31800,73
|
|
20240220,142300,2550142300,31850,31950,31950,31850,140
|
|
20240220,142200,2545680300,31900,31900,31950,31900,152
|
|
20240220,142100,2540830400,31900,31850,31950,31850,2059
|
|
20240220,142000,2475147400,31850,31850,31900,31850,4814
|
|
20240220,141900,2321663050,31850,31850,31900,31850,59
|
|
20240220,141800,2319782950,31850,31900,31900,31850,274
|
|
20240220,141700,2311055800,31850,31900,31900,31850,208
|
|
20240220,141600,2304429800,31850,31900,31900,31850,68
|
|
20240220,141500,2302262900,31850,31900,31900,31850,281
|
|
20240220,141400,2293311850,31850,31900,31900,31850,87
|
|
20240220,141300,2290539800,31850,31850,31850,31800,481
|
|
20240220,141200,2275226400,31800,31800,31850,31800,54
|
|
20240220,141100,2273508650,31800,31850,31850,31800,347
|
|
20240220,141000,2262473150,31800,31850,31850,31800,311
|
|
20240220,140900,2252582250,31800,31850,31850,31800,137
|
|
20240220,140800,2248224450,31800,31800,31850,31800,154
|
|
20240220,140700,2243326150,31800,31850,31850,31750,171
|
|
20240220,140600,2237889600,31800,31800,31800,31750,145
|
|
20240220,140500,2233284650,31750,31800,31850,31750,328
|
|
20240220,140400,2222856100,31800,31800,31800,31750,65
|
|
20240220,140300,2220791250,31750,31800,31800,31750,217
|
|
20240220,140200,2213900400,31750,31750,31800,31700,157
|
|
20240220,140100,2208917650,31700,31750,31750,31700,149
|
|
20240220,140000,2204193250,31700,31750,31750,31700,90
|
|
20240220,135900,2201339000,31700,31750,31850,31700,137
|
|
20240220,135800,2196993700,31750,31750,31800,31700,133
|
|
20240220,135700,2192775050,31750,31750,31800,31700,66
|
|
20240220,135600,2190680600,31750,31750,31800,31750,392
|
|
20240220,135500,2178233650,31750,31800,31800,31750,74
|
|
20240220,135400,2175883000,31800,31800,31800,31750,530
|
|
20240220,135300,2159054200,31800,31750,31800,31750,236
|
|
20240220,135200,2151560000,31800,31750,31800,31750,63
|
|
20240220,135100,2149558550,31800,31700,31800,31700,144
|
|
20240220,135000,2144992300,31800,31700,31800,31700,187
|
|
20240220,134900,2139062650,31750,31650,31750,31650,201
|
|
20240220,134800,2132690200,31650,31650,31700,31650,50
|
|
20240220,134700,2131106700,31650,31750,31750,31600,123
|
|
20240220,134600,2127217200,31750,31650,31750,31600,226
|
|
20240220,134500,2120064000,31750,31700,31750,31650,48
|
|
20240220,134400,2118542650,31700,31700,31700,31650,126
|
|
20240220,134300,2114553550,31700,31650,31700,31650,56
|
|
20240220,134200,2112780350,31650,31750,31750,31650,324
|
|
20240220,134100,2102515850,31750,31700,31750,31700,213
|
|
20240220,134000,2095758050,31700,31750,31800,31700,2061
|
|
20240220,133900,2030407000,31800,31750,31800,31750,149
|
|
20240220,133800,2025675150,31750,31750,31850,31750,41
|
|
20240220,133700,2024371700,31750,31750,31850,31750,146
|
|
20240220,133600,2019733650,31750,31750,31850,31750,70
|
|
20240220,133500,2017510100,31750,31750,31850,31750,283
|
|
20240220,133400,2008514150,31800,31750,31850,31750,135
|
|
20240220,133300,2004226200,31800,31800,31850,31750,139
|
|
20240220,133200,1999811550,31800,31750,31800,31750,230
|
|
20240220,133100,1992507900,31850,31750,31850,31750,96
|
|
20240220,133000,1989454400,31750,31750,31850,31750,129
|
|
20240220,132900,1985356800,31750,31800,31850,31750,956
|
|
20240220,132800,1954955800,31800,31850,31850,31800,66
|
|
20240220,132700,1952855800,31850,31850,31850,31800,135
|
|
20240220,132600,1948561700,31800,31800,31850,31800,82
|
|
20240220,132500,1945952900,31850,31800,31850,31800,210
|
|
20240220,132400,1939273800,31950,31850,31950,31800,39
|
|
20240220,132300,1938031300,31800,31850,31900,31800,219
|
|
20240220,132200,1931064250,31850,31800,31850,31800,178
|
|
20240220,132100,1925401500,31850,31850,31900,31850,40
|
|
20240220,132000,1924127200,31850,31850,31900,31850,107
|
|
20240220,131900,1920718600,31850,31900,31900,31850,53
|
|
20240220,131800,1919029450,31900,31900,31900,31850,159
|
|
20240220,131700,1913963450,31900,31900,31900,31850,117
|
|
20240220,131600,1910232050,31900,31900,31900,31900,18
|
|
20240220,131500,1909657850,31950,31850,31950,31850,135
|
|
20240220,131400,1905355700,31950,31900,31950,31900,49
|
|
20240220,131300,1903791650,31900,31950,31950,31900,106
|
|
20240220,131200,1900409800,31950,31900,31950,31850,38
|
|
20240220,131100,1899197000,31900,31850,31950,31850,275
|
|
20240220,131000,1890422250,31900,31900,31900,31850,250
|
|
20240220,130900,1882451350,31850,31850,31850,31850,12
|
|
20240220,130800,1882069150,31850,31850,31850,31800,124
|
|
20240220,130700,1878124650,31800,31800,31800,31800,104
|
|
20240220,130600,1874817450,31800,31750,31800,31750,141
|
|
20240220,130500,1870333950,31700,31700,31750,31700,87
|
|
20240220,130400,1867575800,31700,31750,31750,31700,106
|
|
20240220,130300,1864211050,31750,31750,31750,31700,92
|
|
20240220,130200,1861290200,31750,31750,31750,31750,22
|
|
20240220,130100,1860591700,31750,31700,31800,31700,302
|
|
20240220,130000,1850997450,31750,31750,31800,31700,99
|
|
20240220,125900,1847854300,31750,31750,31750,31750,83
|
|
20240220,125800,1845219050,31750,31700,31800,31700,485
|
|
20240220,125700,1829804250,31750,31750,31750,31700,95
|
|
20240220,125600,1826791850,31700,31750,31750,31700,103
|
|
20240220,125500,1823522800,31750,31750,31750,31700,8
|
|
20240220,125400,1823268850,31700,31750,31750,31700,95
|
|
20240220,125300,1820257250,31750,31750,31750,31700,179
|
|
20240220,125200,1814579000,31750,31750,31750,31750,0
|
|
20240220,125100,1814579000,31750,31750,31800,31750,90
|
|
20240220,125000,1811721350,31750,31750,31750,31750,96
|
|
20240220,124900,1808673350,31750,31750,31800,31750,104
|
|
20240220,124800,1805371250,31750,31750,31750,31750,3
|
|
20240220,124700,1805276000,31750,31700,31800,31700,161
|
|
20240220,124600,1800162400,31700,31700,31700,31700,164
|
|
20240220,124500,1794963600,31750,31750,31750,31750,13
|
|
20240220,124400,1794550850,31750,31800,31800,31700,1361
|
|
20240220,124300,1751350250,31800,31800,31850,31800,84
|
|
20240220,124200,1748678950,31800,31800,31800,31800,104
|
|
20240220,124100,1745371750,31800,31850,31850,31800,90
|
|
20240220,124000,1742509500,31800,31750,31850,31750,27
|
|
20240220,123900,1741651650,31800,31800,31800,31750,170
|
|
20240220,123800,1736249600,31800,31800,31800,31800,8
|
|
20240220,123700,1735995200,31800,31750,31850,31750,102
|
|
20240220,123600,1732751700,31750,31750,31850,31700,158
|
|
20240220,123500,1727742050,31700,31700,31750,31700,99
|
|
20240220,123400,1724603500,31700,31700,31700,31700,94
|
|
20240220,123300,1721623700,31700,31700,31750,31700,25
|
|
20240220,123200,1720830950,31700,31700,31700,31700,165
|
|
20240220,123100,1715600450,31750,31700,31750,31700,110
|
|
20240220,123000,1712113300,31700,31700,31750,31700,96
|
|
20240220,122900,1709070050,31750,31700,31750,31700,235
|
|
20240220,122800,1701620350,31700,31750,31750,31700,27
|
|
20240220,122700,1700764250,31700,31750,31750,31700,89
|
|
20240220,122600,1697942850,31750,31750,31750,31750,15
|
|
20240220,122500,1697466600,31800,31700,31800,31700,199
|
|
20240220,122400,1691143500,31750,31700,31750,31700,6
|
|
20240220,122300,1690953150,31700,31750,31800,31700,134
|
|
20240220,122200,1686701000,31750,31700,31800,31700,171
|
|
20240220,122100,1681279050,31750,31800,31800,31750,245
|
|
20240220,122000,1673488800,31700,31750,31750,31700,81
|
|
20240220,121900,1670921000,31700,31750,31750,31700,31
|
|
20240220,121800,1669938000,31750,31800,31800,31700,1633
|
|
20240220,121700,1618127700,31800,31750,31800,31750,87
|
|
20240220,121600,1615365150,31750,31750,31750,31750,26
|
|
20240220,121500,1614539650,31750,31800,31800,31750,154
|
|
20240220,121400,1609650050,31750,31750,31800,31750,85
|
|
20240220,121300,1606947450,31750,31800,31800,31750,80
|
|
20240220,121200,1604407350,31800,31700,31800,31700,169
|
|
20240220,121100,1599035900,31700,31750,31750,31700,181
|
|
20240220,121000,1593297000,31700,31750,31750,31700,82
|
|
20240220,120900,1590697550,31700,31750,31800,31700,29
|
|
20240220,120800,1589777450,31750,31700,31800,31700,326
|
|
20240220,120700,1579426700,31700,31750,31750,31700,17
|
|
20240220,120600,1578887050,31750,31750,31800,31750,93
|
|
20240220,120500,1575934050,31700,31700,31800,31700,246
|
|
20240220,120400,1568120650,31700,31750,31750,31700,88
|
|
20240220,120300,1565330450,31750,31750,31750,31750,82
|
|
20240220,120200,1562726950,31750,31700,31750,31700,17
|
|
20240220,120100,1562187700,31750,31750,31750,31700,162
|
|
20240220,120000,1557051650,31700,31700,31700,31700,13
|
|
20240220,115900,1556639550,31750,31750,31800,31700,147
|
|
20240220,115800,1551969200,31700,31750,31750,31700,91
|
|
20240220,115700,1549080550,31750,31800,31800,31750,98
|
|
20240220,115600,1545968400,31750,31700,31800,31700,187
|
|
20240220,115500,1540026600,31700,31800,31800,31650,1202
|
|
20240220,115400,1501957150,31850,31750,31900,31700,1362
|
|
20240220,115300,1458758550,31750,31800,31800,31750,96
|
|
20240220,115200,1455709750,31700,31800,31800,31700,17
|
|
20240220,115100,1455169500,31800,31800,31900,31750,151
|
|
20240220,115000,1450367750,31800,31900,31950,31700,113
|
|
20240220,114900,1446772800,31850,31800,31850,31750,159
|
|
20240220,114800,1441717550,31800,31750,31800,31700,12
|
|
20240220,114700,1441336550,31850,31800,31850,31750,161
|
|
20240220,114600,1436220600,31750,31800,31900,31750,122
|
|
20240220,114500,1432339000,31750,31750,31750,31750,0
|
|
20240220,114400,1432339000,31750,31800,31900,31750,791
|
|
20240220,114300,1407165500,31800,31850,31850,31800,95
|
|
20240220,114200,1404140000,31900,31900,31900,31850,147
|
|
20240220,114100,1399450750,31900,31900,31900,31850,153
|
|
20240220,114000,1394574600,31900,31900,31950,31900,95
|
|
20240220,113900,1391544000,31900,31900,31900,31900,102
|
|
20240220,113800,1388290200,31900,31850,31900,31850,9
|
|
20240220,113700,1388003400,31850,31900,31900,31850,207
|
|
20240220,113600,1381404900,31900,31850,31900,31850,147
|
|
20240220,113500,1376716350,31800,31850,31850,31800,96
|
|
20240220,113400,1373663100,31850,31800,31850,31800,90
|
|
20240220,113300,1370801050,31850,31850,31850,31850,78
|
|
20240220,113200,1368316750,31900,31900,31900,31850,112
|
|
20240220,113100,1364747900,31900,31900,31900,31900,120
|
|
20240220,113000,1360919900,31850,31850,31900,31850,99
|
|
20240220,112900,1357766650,31850,31850,31850,31850,172
|
|
20240220,112800,1352288450,31900,31850,31900,31850,13
|
|
20240220,112700,1351874300,31850,31850,31900,31850,98
|
|
20240220,112600,1348752950,31850,31900,31900,31850,108
|
|
20240220,112500,1345308150,31850,31750,31900,31750,440
|
|
20240220,112400,1331299650,31700,31700,31750,31650,30
|
|
20240220,112300,1330348150,31650,31700,31700,31650,143
|
|
20240220,112200,1325819950,31700,31700,31700,31700,114
|
|
20240220,112100,1322206150,31700,31700,31700,31650,28
|
|
20240220,112000,1321319350,31700,31700,31700,31650,375
|
|
20240220,111900,1309436300,31700,31650,31700,31650,25
|
|
20240220,111800,1308644050,31650,31650,31700,31650,98
|
|
20240220,111700,1305542250,31650,31600,31700,31600,112
|
|
20240220,111600,1302000450,31700,31650,31700,31650,76
|
|
20240220,111500,1299592050,31700,31650,31700,31600,123
|
|
20240220,111400,1295702600,31650,31700,31700,31650,11
|
|
20240220,111300,1295353950,31600,31700,31700,31600,118
|
|
20240220,111200,1291622650,31650,31700,31700,31600,24
|
|
20240220,111100,1290862600,31650,31700,31700,31650,109
|
|
20240220,111000,1287412250,31650,31700,31700,31600,121
|
|
20240220,110900,1283584700,31700,31700,31700,31700,187
|
|
20240220,110800,1277656800,31650,31700,31750,31650,179
|
|
20240220,110700,1271986300,31700,31700,31700,31700,7
|
|
20240220,110600,1271764400,31700,31700,31750,31700,102
|
|
20240220,110500,1268530850,31700,31650,31700,31550,204
|
|
20240220,110400,1262068500,31650,31650,31650,31550,64
|
|
20240220,110300,1260045650,31600,31650,31650,31600,55
|
|
20240220,110200,1258304950,31650,31700,31700,31600,30
|
|
20240220,110100,1257355550,31600,31650,31700,31600,171
|
|
20240220,110000,1251951200,31600,31650,31700,31600,56
|
|
20240220,105900,1250176400,31600,31600,31650,31600,108
|
|
20240220,105800,1246763150,31550,31650,31650,31550,206
|
|
20240220,105700,1240253750,31600,31600,31600,31600,1
|
|
20240220,105600,1240222150,31600,31650,31650,31600,95
|
|
20240220,105500,1237219350,31600,31600,31700,31600,26
|
|
20240220,105400,1236397450,31600,31650,31650,31600,225
|
|
20240220,105300,1229282850,31600,31600,31600,31600,92
|
|
20240220,105200,1226375650,31650,31650,31650,31650,10
|
|
20240220,105100,1226059150,31600,31650,31650,31600,165
|
|
20240220,105000,1220837350,31700,31700,31700,31650,81
|
|
20240220,104900,1218272900,31650,31650,31650,31650,99
|
|
20240220,104800,1215139550,31650,31750,31750,31550,2626
|
|
20240220,104700,1132122150,31700,31700,31750,31700,130
|
|
20240220,104600,1127999700,31700,31750,31750,31700,85
|
|
20240220,104500,1125305100,31700,31700,31700,31700,11
|
|
20240220,104400,1124956400,31700,31750,31750,31700,167
|
|
20240220,104300,1119658800,31800,31700,31900,31700,495
|
|
20240220,104200,1103886550,31650,31700,31700,31650,86
|
|
20240220,104100,1101164600,31650,31700,31700,31650,134
|
|
20240220,104000,1096918000,31700,31750,31750,31700,91
|
|
20240220,103900,1094032650,31700,31700,31700,31700,79
|
|
20240220,103800,1091528350,31750,31750,31750,31700,21
|
|
20240220,103700,1090862100,31800,31750,31800,31750,168
|
|
20240220,103600,1085528000,31750,31750,31750,31750,36
|
|
20240220,103500,1084385000,31700,31700,31750,31700,110
|
|
20240220,103400,1080897900,31700,31650,31700,31650,110
|
|
20240220,103300,1077415750,31700,31650,31700,31650,162
|
|
20240220,103200,1072280700,31700,31700,31700,31700,79
|
|
20240220,103100,1069776400,31750,31700,31750,31700,12
|
|
20240220,103000,1069395950,31650,31650,31650,31650,156
|
|
20240220,102900,1064458550,31700,31600,31700,31600,179
|
|
20240220,102800,1058793300,31650,31650,31650,31650,5
|
|
20240220,102700,1058635050,31600,31600,31650,31600,166
|
|
20240220,102600,1053389200,31600,31650,31650,31600,20
|
|
20240220,102500,1052756600,31600,31700,31700,31600,102
|
|
20240220,102400,1049532850,31650,31650,31650,31600,109
|
|
20240220,102300,1046083100,31600,31700,31750,31600,2575
|
|
20240220,102200,964603100,31700,31750,31750,31700,109
|
|
20240220,102100,961143350,31750,31700,31750,31700,93
|
|
20240220,102000,958191100,31700,31700,31700,31700,84
|
|
20240220,101900,955528300,31750,31750,31750,31700,55
|
|
20240220,101800,953783900,31700,31750,31750,31700,88
|
|
20240220,101700,950993850,31750,31650,31750,31650,90
|
|
20240220,101600,948144750,31750,31750,31750,31750,74
|
|
20240220,101500,945795250,31750,31650,31750,31650,179
|
|
20240220,101400,940121400,31650,31650,31650,31650,11
|
|
20240220,101300,939773250,31650,31650,31750,31650,167
|
|
20240220,101200,934483600,31650,31650,31650,31650,91
|
|
20240220,101100,931603450,31650,31650,31650,31650,8
|
|
20240220,101000,931350250,31600,31600,31600,31600,91
|
|
20240220,100900,928474650,31650,31650,31650,31650,150
|
|
20240220,100800,923727150,31650,31650,31650,31650,92
|
|
20240220,100700,920815350,31650,31650,31650,31650,19
|
|
20240220,100600,920214000,31650,31750,31750,31650,87
|
|
20240220,100500,917459900,31750,31700,31750,31650,94
|
|
20240220,100400,914483950,31650,31650,31650,31650,6
|
|
20240220,100300,914294050,31650,31650,31650,31650,89
|
|
20240220,100200,911477200,31700,31650,31700,31650,79
|
|
20240220,100100,908976550,31650,31650,31650,31650,79
|
|
20240220,100000,906476200,31650,31700,31800,31650,103
|
|
20240220,095900,903212150,31750,31700,31900,31700,18
|
|
20240220,095800,902641200,31700,31700,31700,31600,464
|
|
20240220,095700,887947000,31700,31600,31700,31600,486
|
|
20240220,095600,872554500,31500,31550,31550,31500,889
|
|
20240220,095500,844547050,31550,31600,31600,31550,71
|
|
20240220,095400,842306950,31550,31550,31550,31550,177
|
|
20240220,095300,836722600,31600,31600,31600,31600,171
|
|
20240220,095200,831319000,31600,31650,31650,31600,86
|
|
20240220,095100,828597500,31650,31650,31800,31500,3468
|
|
20240220,095000,719069550,31650,31650,31650,31650,329
|
|
20240220,094900,708656700,31650,31600,31650,31600,1118
|
|
20240220,094800,673317800,31550,31500,31550,31500,194
|
|
20240220,094700,667201000,31550,31600,31600,31550,531
|
|
20240220,094600,650446700,31550,31550,31550,31550,92
|
|
20240220,094500,647544100,31600,31650,31650,31600,927
|
|
20240220,094400,618246500,31700,31800,31800,31550,2370
|
|
20240220,094300,543337050,31750,31750,31750,31750,31
|
|
20240220,094200,542352800,31750,31750,31800,31650,1827
|
|
20240220,094100,484438350,31850,31800,31900,31750,1133
|
|
20240220,094000,448465100,31750,31800,31850,31750,365
|
|
20240220,093900,436874450,31650,31700,31850,31650,121
|
|
20240220,093800,433043050,31650,31750,31850,31650,1404
|
|
20240220,093700,388518750,31750,31800,31800,31750,399
|
|
20240220,093600,375849250,31800,31800,31800,31800,783
|
|
20240220,093500,350949850,31800,31750,31800,31750,11
|
|
20240220,093400,350600100,31800,31850,31850,31800,487
|
|
20240220,093300,335101400,31850,31850,31850,31800,50
|
|
20240220,093200,333509500,31800,31800,31800,31800,160
|
|
20240220,093100,328421500,31850,31850,31850,31850,246
|
|
20240220,093000,320586400,31850,31850,31900,31850,220
|
|
20240220,092900,313579050,31850,31850,31850,31850,300
|
|
20240220,092800,304024050,31850,31850,31850,31850,32
|
|
20240220,092700,303004850,31850,31900,31900,31850,684
|
|
20240220,092600,281218800,31850,31850,31850,31850,3
|
|
20240220,092500,281123250,31850,31850,31850,31850,10
|
|
20240220,092400,280804750,31950,31950,31950,31900,423
|
|
20240220,092300,267300550,31950,31900,31950,31900,3
|
|
20240220,092200,267204800,31900,31900,31900,31900,0
|
|
20240220,092100,267204800,31900,32000,32000,31900,456
|
|
20240220,092000,252635350,32000,32000,32000,32000,0
|
|
20240220,091900,252635350,32000,32000,32000,32000,14
|
|
20240220,091800,252187350,32000,32100,32100,32000,187
|
|
20240220,091700,246192550,32100,32100,32100,32100,114
|
|
20240220,091600,242533150,32100,32050,32100,32050,68
|
|
20240220,091500,240351000,32050,31800,32050,31800,807
|
|
20240220,091400,214514750,31800,31900,32050,31700,5187
|
|
20240220,091300,49988750,31900,31900,31900,31900,1
|
|
20240220,091200,49956850,31950,31900,31950,31900,77
|
|
20240220,091100,47497300,31950,31950,31950,31950,100
|
|
20240220,091000,44302300,31950,31950,31950,31950,0
|
|
20240220,090900,44302300,31950,31950,31950,31950,0
|
|
20240220,090800,44302300,31950,31950,31950,31950,0
|
|
20240220,090700,44302300,31950,31950,31950,31950,0
|
|
20240220,090600,44302300,31950,31950,31950,31950,0
|
|
20240220,090500,44302300,31950,31950,31950,31950,0
|
|
20240220,090400,44302300,31950,31950,31950,31950,0
|
|
20240220,090300,44302300,31950,31950,31950,31950,4
|
|
20240220,090200,44174500,31950,31800,32000,31700,1373
|
|
20240220,090100,606900,31950,31950,31950,31950,0
|
|
20240220,090000,606900,31950,31950,31950,31900,19
|