587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184400,729020750,23800,23800,23800,23800,1996
|
|
20240220,184300,729020750,23800,23800,23800,23800,0
|
|
20240220,184200,729020750,23800,23800,23800,23800,0
|
|
20240220,184100,729020750,23800,23800,23800,23800,0
|
|
20240220,184000,729020750,23800,23800,23800,23800,0
|
|
20240220,183900,729020750,23800,23800,23800,23800,0
|
|
20240220,183800,729020750,23800,23800,23800,23800,0
|
|
20240220,183700,729020750,23800,23800,23800,23800,0
|
|
20240220,183600,729020750,23800,23800,23800,23800,0
|
|
20240220,183500,729020750,23800,23800,23800,23800,0
|
|
20240220,183400,729020750,23800,23800,23800,23800,0
|
|
20240220,183300,729020750,23800,23800,23800,23800,0
|
|
20240220,183200,729020750,23800,23800,23800,23800,0
|
|
20240220,183100,729020750,23800,23800,23800,23800,0
|
|
20240220,183000,729020750,23800,23800,23800,23800,0
|
|
20240220,182900,729020750,23800,23800,23800,23800,0
|
|
20240220,182800,729020750,23800,23800,23800,23800,0
|
|
20240220,182700,729020750,23800,23800,23800,23800,0
|
|
20240220,182600,729020750,23800,23800,23800,23800,0
|
|
20240220,182500,729020750,23800,23800,23800,23800,0
|
|
20240220,182400,729020750,23800,23800,23800,23800,0
|
|
20240220,182300,729020750,23800,23800,23800,23800,0
|
|
20240220,182200,729020750,23800,23800,23800,23800,0
|
|
20240220,182100,729020750,23800,23800,23800,23800,0
|
|
20240220,182000,729020750,23800,23800,23800,23800,0
|
|
20240220,181900,729020750,23800,23800,23800,23800,0
|
|
20240220,181800,729020750,23800,23800,23800,23800,0
|
|
20240220,181700,729020750,23800,23800,23800,23800,0
|
|
20240220,181600,729020750,23800,23800,23800,23800,0
|
|
20240220,181500,729020750,23800,23800,23800,23800,0
|
|
20240220,181400,729020750,23800,23800,23800,23800,1996
|
|
20240220,181300,729020750,23800,23800,23800,23800,0
|
|
20240220,181200,729020750,23800,23800,23800,23800,0
|
|
20240220,181100,729020750,23800,23800,23800,23800,0
|
|
20240220,181000,729020750,23800,23800,23800,23800,0
|
|
20240220,180900,729020750,23800,23800,23800,23800,0
|
|
20240220,180800,729020750,23800,23800,23800,23800,0
|
|
20240220,180700,729020750,23800,23800,23800,23800,0
|
|
20240220,180600,729020750,23800,23800,23800,23800,0
|
|
20240220,180500,729020750,23800,23800,23800,23800,0
|
|
20240220,180400,729020750,23800,23800,23800,23800,0
|
|
20240220,180300,729020750,23800,23800,23800,23800,0
|
|
20240220,180200,729020750,23800,23800,23800,23800,0
|
|
20240220,180100,729020750,23800,23800,23800,23800,0
|
|
20240220,180000,729020750,23800,23800,23800,23800,0
|
|
20240220,175900,729020750,23800,23800,23800,23800,0
|
|
20240220,175800,729020750,23800,23800,23800,23800,0
|
|
20240220,175700,729020750,23800,23800,23800,23800,0
|
|
20240220,175600,729020750,23800,23800,23800,23800,0
|
|
20240220,175500,729020750,23800,23800,23800,23800,0
|
|
20240220,175400,729020750,23800,23800,23800,23800,0
|
|
20240220,175300,729020750,23800,23800,23800,23800,0
|
|
20240220,175200,729020750,23800,23800,23800,23800,0
|
|
20240220,175100,729020750,23800,23800,23800,23800,0
|
|
20240220,175000,729020750,23800,23800,23800,23800,0
|
|
20240220,174900,729020750,23800,23800,23800,23800,0
|
|
20240220,174800,729020750,23800,23800,23800,23800,0
|
|
20240220,174700,729020750,23800,23800,23800,23800,0
|
|
20240220,174600,729020750,23800,23800,23800,23800,0
|
|
20240220,174500,729020750,23800,23800,23800,23800,0
|
|
20240220,174400,729020750,23800,23800,23800,23800,1996
|
|
20240220,174300,729020750,23800,23800,23800,23800,0
|
|
20240220,174200,729020750,23800,23800,23800,23800,0
|
|
20240220,174100,729020750,23800,23800,23800,23800,0
|
|
20240220,174000,729020750,23800,23800,23800,23800,0
|
|
20240220,173900,729020750,23800,23800,23800,23800,0
|
|
20240220,173800,729020750,23800,23800,23800,23800,0
|
|
20240220,173700,729020750,23800,23800,23800,23800,0
|
|
20240220,173600,729020750,23800,23800,23800,23800,0
|
|
20240220,173500,729020750,23800,23800,23800,23800,0
|
|
20240220,173400,729020750,23800,23800,23800,23800,0
|
|
20240220,173300,729020750,23800,23800,23800,23800,0
|
|
20240220,173200,729020750,23800,23800,23800,23800,0
|
|
20240220,173100,729020750,23800,23800,23800,23800,0
|
|
20240220,173000,729020750,23800,23800,23800,23800,0
|
|
20240220,172900,729020750,23800,23800,23800,23800,0
|
|
20240220,172800,729020750,23800,23800,23800,23800,0
|
|
20240220,172700,729020750,23800,23800,23800,23800,0
|
|
20240220,172600,729020750,23800,23800,23800,23800,0
|
|
20240220,172500,729020750,23800,23800,23800,23800,0
|
|
20240220,172400,729020750,23800,23800,23800,23800,0
|
|
20240220,172300,729020750,23800,23800,23800,23800,0
|
|
20240220,172200,729020750,23800,23800,23800,23800,0
|
|
20240220,172100,729020750,23800,23800,23800,23800,0
|
|
20240220,172000,729020750,23800,23800,23800,23800,0
|
|
20240220,171900,729020750,23800,23800,23800,23800,0
|
|
20240220,171800,729020750,23800,23800,23800,23800,0
|
|
20240220,171700,729020750,23800,23800,23800,23800,0
|
|
20240220,171600,729020750,23800,23800,23800,23800,0
|
|
20240220,171500,729020750,23800,23800,23800,23800,0
|
|
20240220,171400,729020750,23800,23800,23800,23800,1996
|
|
20240220,171300,729020750,23800,23800,23800,23800,0
|
|
20240220,171200,729020750,23800,23800,23800,23800,0
|
|
20240220,171100,729020750,23800,23800,23800,23800,0
|
|
20240220,171000,729020750,23800,23800,23800,23800,0
|
|
20240220,170900,729020750,23800,23800,23800,23800,0
|
|
20240220,170800,729020750,23800,23800,23800,23800,0
|
|
20240220,170700,729020750,23800,23800,23800,23800,0
|
|
20240220,170600,729020750,23800,23800,23800,23800,0
|
|
20240220,170500,729020750,23800,23800,23800,23800,0
|
|
20240220,170400,729020750,23800,23800,23800,23800,0
|
|
20240220,170300,729020750,23800,23800,23800,23800,0
|
|
20240220,170200,729020750,23800,23800,23800,23800,0
|
|
20240220,170100,729020750,23800,23800,23800,23800,0
|
|
20240220,170000,729020750,23800,23800,23800,23800,0
|
|
20240220,165900,729020750,23800,23800,23800,23800,0
|
|
20240220,165800,729020750,23800,23800,23800,23800,0
|
|
20240220,165700,729020750,23800,23800,23800,23800,0
|
|
20240220,165600,729020750,23800,23800,23800,23800,0
|
|
20240220,165500,729020750,23800,23800,23800,23800,0
|
|
20240220,165400,729020750,23800,23800,23800,23800,0
|
|
20240220,165300,729020750,23800,23800,23800,23800,0
|
|
20240220,165200,729020750,23800,23800,23800,23800,0
|
|
20240220,165100,729020750,23800,23800,23800,23800,0
|
|
20240220,165000,729020750,23800,23800,23800,23800,0
|
|
20240220,164900,729020750,23800,23800,23800,23800,0
|
|
20240220,164800,729020750,23800,23800,23800,23800,0
|
|
20240220,164700,729020750,23800,23800,23800,23800,0
|
|
20240220,164600,729020750,23800,23800,23800,23800,0
|
|
20240220,164500,729020750,23800,23800,23800,23800,0
|
|
20240220,164400,729020750,23800,23800,23800,23800,1996
|
|
20240220,164300,729020750,23800,23800,23800,23800,0
|
|
20240220,164200,729020750,23800,23800,23800,23800,0
|
|
20240220,164100,729020750,23800,23800,23800,23800,0
|
|
20240220,164000,729020750,23800,23800,23800,23800,0
|
|
20240220,163900,729020750,23800,23800,23800,23800,0
|
|
20240220,163800,729020750,23800,23800,23800,23800,0
|
|
20240220,163700,729020750,23800,23800,23800,23800,0
|
|
20240220,163600,729020750,23800,23800,23800,23800,0
|
|
20240220,163500,729020750,23800,23800,23800,23800,0
|
|
20240220,163400,729020750,23800,23800,23800,23800,0
|
|
20240220,163300,729020750,23800,23800,23800,23800,0
|
|
20240220,163200,729020750,23800,23800,23800,23800,0
|
|
20240220,163100,729020750,23800,23800,23800,23800,0
|
|
20240220,163000,729020750,23800,23800,23800,23800,0
|
|
20240220,162900,729020750,23800,23800,23800,23800,0
|
|
20240220,162800,729020750,23800,23800,23800,23800,0
|
|
20240220,162700,729020750,23800,23800,23800,23800,0
|
|
20240220,162600,729020750,23800,23800,23800,23800,0
|
|
20240220,162500,729020750,23800,23800,23800,23800,0
|
|
20240220,162400,729020750,23800,23800,23800,23800,0
|
|
20240220,162300,729020750,23800,23800,23800,23800,0
|
|
20240220,162200,729020750,23800,23800,23800,23800,0
|
|
20240220,162100,729020750,23800,23800,23800,23800,0
|
|
20240220,162000,729020750,23800,23800,23800,23800,0
|
|
20240220,161900,729020750,23800,23800,23800,23800,0
|
|
20240220,161800,729020750,23800,23800,23800,23800,0
|
|
20240220,161700,729020750,23800,23800,23800,23800,0
|
|
20240220,161600,729020750,23800,23800,23800,23800,0
|
|
20240220,161500,729020750,23800,23800,23800,23800,0
|
|
20240220,161400,729020750,23800,23800,23800,23800,1996
|
|
20240220,161300,729020750,23800,23800,23800,23800,0
|
|
20240220,161200,729020750,23800,23800,23800,23800,0
|
|
20240220,161100,729020750,23800,23800,23800,23800,0
|
|
20240220,161000,729020750,23800,23800,23800,23800,0
|
|
20240220,160900,729020750,23800,23800,23800,23800,0
|
|
20240220,160800,729020750,23800,23800,23800,23800,0
|
|
20240220,160700,729020750,23800,23800,23800,23800,0
|
|
20240220,160600,729020750,23800,23800,23800,23800,0
|
|
20240220,160500,729020750,23800,23800,23800,23800,0
|
|
20240220,160400,729020750,23800,23800,23800,23800,0
|
|
20240220,160300,729020750,23800,23800,23800,23800,0
|
|
20240220,160200,729020750,23800,23800,23800,23800,0
|
|
20240220,160100,729020750,23800,23800,23800,23800,0
|
|
20240220,160000,729020750,23800,23800,23800,23800,0
|
|
20240220,155900,729020750,23800,23800,23800,23800,0
|
|
20240220,155800,729020750,23800,23800,23800,23800,0
|
|
20240220,155700,729020750,23800,23800,23800,23800,0
|
|
20240220,155600,729020750,23800,23800,23800,23800,0
|
|
20240220,155500,729020750,23800,23800,23800,23800,0
|
|
20240220,155400,729020750,23800,23800,23800,23800,0
|
|
20240220,155300,729020750,23800,23800,23800,23800,0
|
|
20240220,155200,729020750,23800,23800,23800,23800,0
|
|
20240220,155100,729020750,23800,23800,23800,23800,0
|
|
20240220,155000,729020750,23800,23800,23800,23800,0
|
|
20240220,154900,729020750,23800,23800,23800,23800,0
|
|
20240220,154800,729020750,23800,23800,23800,23800,0
|
|
20240220,154700,729020750,23800,23800,23800,23800,0
|
|
20240220,154600,729020750,23800,23800,23800,23800,0
|
|
20240220,154500,729020750,23800,23800,23800,23800,0
|
|
20240220,154400,729020750,23800,23800,23800,23800,1996
|
|
20240220,154300,729020750,23800,23800,23800,23800,0
|
|
20240220,154200,729020750,23800,23800,23800,23800,0
|
|
20240220,154100,729020750,23800,23800,23800,23800,0
|
|
20240220,154000,729020750,23800,23800,23800,23800,0
|
|
20240220,153900,729020750,23800,23800,23800,23800,0
|
|
20240220,153800,729020750,23800,23800,23800,23800,0
|
|
20240220,153700,729020750,23800,23800,23800,23800,0
|
|
20240220,153600,729020750,23800,23800,23800,23800,0
|
|
20240220,153500,729020750,23800,23800,23800,23800,0
|
|
20240220,153400,729020750,23800,23800,23800,23800,0
|
|
20240220,153300,729020750,23800,23800,23800,23800,0
|
|
20240220,153200,729020750,23800,23800,23800,23800,0
|
|
20240220,153100,729020750,23800,23800,23800,23800,0
|
|
20240220,153000,729020750,23800,23800,23800,23800,1996
|
|
20240220,152900,681515950,23800,23800,23800,23800,0
|
|
20240220,152800,681515950,23800,23800,23800,23800,0
|
|
20240220,152700,681515950,23800,23800,23800,23800,0
|
|
20240220,152600,681515950,23800,23800,23800,23800,0
|
|
20240220,152500,681515950,23800,23800,23800,23800,0
|
|
20240220,152400,681515950,23800,23800,23800,23800,0
|
|
20240220,152300,681515950,23800,23800,23800,23800,0
|
|
20240220,152200,681515950,23800,23800,23800,23800,0
|
|
20240220,152100,681515950,23800,23800,23800,23800,0
|
|
20240220,152000,681515950,23800,23800,23800,23800,0
|
|
20240220,151900,681515950,23800,23750,23800,23750,331
|
|
20240220,151800,673647900,23800,23750,23800,23750,1126
|
|
20240220,151700,646853200,23750,23800,23800,23750,137
|
|
20240220,151600,643598200,23750,23750,23750,23750,57
|
|
20240220,151500,642244450,23800,23800,23800,23750,98
|
|
20240220,151400,639915050,23800,23750,23800,23750,215
|
|
20240220,151300,634803350,23800,23750,23800,23750,184
|
|
20240220,151200,630425400,23800,23800,23800,23750,81
|
|
20240220,151100,628499250,23800,23800,23800,23750,137
|
|
20240220,151000,625239800,23800,23800,23800,23750,36
|
|
20240220,150900,624384400,23800,23800,23800,23750,224
|
|
20240220,150800,619055350,23800,23850,23850,23800,218
|
|
20240220,150700,613865800,23800,23800,23800,23800,71
|
|
20240220,150600,612176000,23850,23850,23850,23850,12
|
|
20240220,150500,611889800,23800,23800,23800,23800,232
|
|
20240220,150400,606368200,23800,23850,23850,23800,96
|
|
20240220,150300,604081850,23850,23800,23850,23800,56
|
|
20240220,150200,602748600,23800,23850,23850,23800,33
|
|
20240220,150100,601962750,23850,23800,23850,23800,37
|
|
20240220,150000,601081450,23850,23850,23850,23850,31
|
|
20240220,145900,600342100,23850,23800,23850,23800,24
|
|
20240220,145800,599770650,23800,23800,23800,23800,1
|
|
20240220,145700,599746850,23800,23850,23850,23800,240
|
|
20240220,145600,594034800,23850,23850,23850,23850,8
|
|
20240220,145500,593844000,23850,23850,23850,23850,17
|
|
20240220,145400,593438550,23850,23800,23850,23800,42
|
|
20240220,145300,592438500,23800,23800,23800,23800,47
|
|
20240220,145200,591319900,23850,23800,23850,23800,77
|
|
20240220,145100,589487100,23850,23850,23850,23800,74
|
|
20240220,145000,587724650,23800,23800,23800,23800,28
|
|
20240220,144900,587058250,23800,23850,23850,23800,46
|
|
20240220,144800,585963300,23850,23800,23850,23800,78
|
|
20240220,144700,584106450,23850,23850,23850,23850,18
|
|
20240220,144600,583677150,23850,23850,23850,23800,1428
|
|
20240220,144500,549667400,23900,23900,23900,23850,136
|
|
20240220,144400,546423100,23900,23900,23900,23900,2075
|
|
20240220,144300,496830600,23950,23950,23950,23900,50
|
|
20240220,144200,495634550,23950,23950,23950,23950,29
|
|
20240220,144100,494940000,23950,23950,23950,23950,8
|
|
20240220,144000,494748400,23950,23950,23950,23900,90
|
|
20240220,143900,492596700,23900,23900,23900,23900,100
|
|
20240220,143800,490206700,23950,23900,24000,23900,269
|
|
20240220,143700,483776200,23950,24000,24000,23950,592
|
|
20240220,143600,469597200,24000,23950,24000,23950,35
|
|
20240220,143500,468758900,23950,23950,23950,23950,1
|
|
20240220,143400,468734950,24000,24000,24000,24000,11
|
|
20240220,143300,468470950,24000,23950,24000,23950,48
|
|
20240220,143200,467320450,23950,24000,24000,23950,6
|
|
20240220,143100,467176550,24000,24000,24000,24000,0
|
|
20240220,143000,467176550,24000,24000,24000,24000,21
|
|
20240220,142900,466672550,23950,23950,24000,23950,38
|
|
20240220,142800,465762200,23950,24000,24000,23950,13
|
|
20240220,142700,465450250,23950,23950,23950,23950,24
|
|
20240220,142600,464875450,24000,24000,24000,24000,14
|
|
20240220,142500,464539450,23950,24000,24000,23950,8
|
|
20240220,142400,464347500,24000,24000,24000,24000,24
|
|
20240220,142300,463771500,24000,24000,24000,24000,4
|
|
20240220,142200,463675500,24000,24000,24000,24000,1000
|
|
20240220,142100,439675500,23950,24000,24000,23950,103
|
|
20240220,142000,437207450,24000,24000,24000,24000,4
|
|
20240220,141900,437111450,23950,23950,23950,23950,3
|
|
20240220,141800,437039600,23950,24000,24000,23950,111
|
|
20240220,141700,434379550,24000,24000,24000,24000,13
|
|
20240220,141600,434067550,24000,24000,24000,23950,36
|
|
20240220,141500,433204650,23950,23950,23950,23950,57
|
|
20240220,141400,431839500,23950,23950,23950,23950,20
|
|
20240220,141300,431360500,24000,23950,24000,23950,67
|
|
20240220,141200,429755300,24000,24000,24000,24000,13
|
|
20240220,141100,429443300,23950,23950,23950,23950,0
|
|
20240220,141000,429443300,23950,23950,23950,23950,53
|
|
20240220,140900,428173950,23950,24000,24000,23950,56
|
|
20240220,140800,426831650,23950,23950,23950,23950,19
|
|
20240220,140700,426376600,24000,23950,24000,23950,90
|
|
20240220,140600,424220650,23950,24000,24000,23950,313
|
|
20240220,140500,416723650,24000,24000,24000,24000,11
|
|
20240220,140400,416459650,23950,23950,23950,23950,78
|
|
20240220,140300,414591550,24000,24000,24000,24000,14
|
|
20240220,140200,414255550,23950,23950,23950,23950,0
|
|
20240220,140100,414255550,23950,23950,23950,23950,1
|
|
20240220,140000,414231600,24000,23950,24000,23950,60
|
|
20240220,135900,412793300,24000,24000,24000,24000,8
|
|
20240220,135800,412601300,23950,23950,23950,23950,20
|
|
20240220,135700,412122300,24000,23950,24000,23950,276
|
|
20240220,135600,405501000,24000,24000,24000,24000,12
|
|
20240220,135500,405213000,24000,23950,24000,23950,14
|
|
20240220,135400,404877050,23950,23950,24050,23950,366
|
|
20240220,135300,396098250,23950,23950,23950,23950,56
|
|
20240220,135200,394757050,24000,23950,24000,23950,43
|
|
20240220,135100,393726700,24000,24000,24000,24000,272
|
|
20240220,135000,387198700,23950,24000,24000,23950,20
|
|
20240220,134900,386718950,24000,24000,24000,23950,36
|
|
20240220,134800,385856200,24000,24000,24000,24000,12
|
|
20240220,134700,385568200,24000,24000,24000,24000,13
|
|
20240220,134600,385256200,23950,24000,24000,23950,36
|
|
20240220,134500,384393300,24000,24000,24000,24000,24
|
|
20240220,134400,383817300,24000,24000,24000,24000,0
|
|
20240220,134300,383817300,24000,24000,24000,23950,43
|
|
20240220,134200,382786450,24000,24000,24000,24000,0
|
|
20240220,134100,382786450,24000,24000,24000,24000,7
|
|
20240220,134000,382618450,24000,24000,24000,24000,125
|
|
20240220,133900,379618450,24000,23950,24000,23950,94
|
|
20240220,133800,377366600,23950,23950,23950,23950,0
|
|
20240220,133700,377366600,23950,23950,24000,23950,43
|
|
20240220,133600,376336000,23950,23950,23950,23950,0
|
|
20240220,133500,376336000,23950,24000,24000,23950,127
|
|
20240220,133400,373293300,24000,24050,24050,24000,55
|
|
20240220,133300,371972850,24050,24050,24050,24050,7
|
|
20240220,133200,371804500,24000,24000,24000,24000,0
|
|
20240220,133100,371804500,24000,24050,24050,24000,41
|
|
20240220,133000,370819450,24000,24000,24000,24000,11
|
|
20240220,132900,370555450,24050,24050,24050,24050,13
|
|
20240220,132800,370242800,24050,23950,24050,23950,13
|
|
20240220,132700,369931050,23950,24000,24000,23950,23
|
|
20240220,132600,369380150,24050,24050,24050,24050,12
|
|
20240220,132500,369091550,24050,24000,24050,24000,14
|
|
20240220,132400,368755050,23950,24000,24050,23950,113
|
|
20240220,132300,366043900,24050,24050,24050,24050,0
|
|
20240220,132200,366043900,24050,24050,24050,24050,24
|
|
20240220,132100,365466700,24000,24000,24000,23950,182
|
|
20240220,132000,361105550,24050,24050,24050,24050,4
|
|
20240220,131900,361009350,24050,24050,24050,24050,9
|
|
20240220,131800,360792900,24000,24000,24000,24000,10
|
|
20240220,131700,360552900,23950,23950,24000,23950,55
|
|
20240220,131600,359234500,24000,24050,24050,24000,28
|
|
20240220,131500,358561900,24050,24050,24050,24050,5
|
|
20240220,131400,358441650,24050,24050,24050,24050,13
|
|
20240220,131300,358129000,24050,24050,24050,24050,9
|
|
20240220,131200,357912550,24050,24050,24050,24050,3
|
|
20240220,131100,357840400,24050,24000,24050,24000,5
|
|
20240220,131000,357720200,24000,24000,24000,24000,26
|
|
20240220,130900,357096200,23950,24000,24000,23950,157
|
|
20240220,130800,353335250,24000,24000,24000,24000,21
|
|
20240220,130700,352831250,24000,24000,24000,24000,94
|
|
20240220,130600,350575250,24000,24000,24050,24000,10
|
|
20240220,130500,350335000,24050,24000,24050,24000,118
|
|
20240220,130400,347502550,24000,24000,24000,24000,10
|
|
20240220,130300,347262550,24000,24000,24000,24000,3
|
|
20240220,130200,347190550,24000,24000,24000,24000,18
|
|
20240220,130100,346758550,24000,24000,24000,24000,18
|
|
20240220,130000,346326550,24000,24000,24000,24000,1
|
|
20240220,125900,346302550,23950,23950,23950,23950,2
|
|
20240220,125800,346254650,24000,24000,24050,24000,125
|
|
20240220,125700,343253750,24000,24000,24050,24000,24
|
|
20240220,125600,342677200,24000,24000,24050,24000,103
|
|
20240220,125500,340204750,24000,24000,24000,24000,243
|
|
20240220,125400,334372750,24000,24000,24000,24000,1041
|
|
20240220,125300,309388750,24000,24000,24000,23950,20
|
|
20240220,125200,308908900,23950,24000,24000,23950,17
|
|
20240220,125100,308500950,23950,23950,24000,23950,37
|
|
20240220,125000,307614550,23950,24000,24000,23950,14
|
|
20240220,124900,307278600,23950,24000,24000,23950,34
|
|
20240220,124800,306462650,23950,23950,24000,23950,38
|
|
20240220,124700,305552000,23950,24000,24000,23950,92
|
|
20240220,124600,303347550,23950,23950,23950,23950,2
|
|
20240220,124500,303299650,23950,24000,24000,23950,22
|
|
20240220,124400,302771700,23950,24000,24000,23950,19
|
|
20240220,124300,302315750,23950,23950,23950,23950,3
|
|
20240220,124200,302243900,23950,23950,23950,23950,2
|
|
20240220,124100,302196000,24050,24050,24050,24050,3
|
|
20240220,124000,302123850,24050,24000,24050,24000,24
|
|
20240220,123900,301547650,24000,24000,24000,23950,28
|
|
20240220,123800,300875700,24000,24000,24000,24000,9
|
|
20240220,123700,300659700,23950,23950,23950,23950,54
|
|
20240220,123600,299366400,24000,24000,24000,23950,22
|
|
20240220,123500,298838450,24000,23950,24000,23950,2
|
|
20240220,123400,298790500,24000,24000,24000,24000,15
|
|
20240220,123300,298430500,23950,23950,23950,23950,1
|
|
20240220,123200,298406550,23950,24000,24000,23950,6
|
|
20240220,123100,298262600,24000,24000,24000,23950,32
|
|
20240220,123000,297494650,23950,24000,24000,23950,9
|
|
20240220,122900,297278700,24000,24000,24000,24000,9
|
|
20240220,122800,297062700,23950,24000,24000,23950,324
|
|
20240220,122700,289292850,24000,24000,24000,23950,26
|
|
20240220,122600,288669400,24000,23950,24000,23950,53
|
|
20240220,122500,287399450,23950,23950,23950,23950,5
|
|
20240220,122400,287279700,23950,24000,24000,23950,5
|
|
20240220,122300,287159800,24000,24000,24000,23950,17
|
|
20240220,122200,286751850,24000,24000,24000,24000,13
|
|
20240220,122100,286439850,24000,23950,24000,23950,113
|
|
20240220,122000,283733000,23950,24000,24000,23950,74
|
|
20240220,121900,281957400,24000,24000,24000,23950,17
|
|
20240220,121800,281549450,23950,23950,23950,23950,0
|
|
20240220,121700,281549450,23950,24000,24000,23950,776
|
|
20240220,121600,262925600,24000,24000,24000,24000,82
|
|
20240220,121500,260957600,23950,23950,23950,23950,1
|
|
20240220,121400,260933650,24000,24000,24000,23950,24
|
|
20240220,121300,260357700,24000,24000,24000,24000,5
|
|
20240220,121200,260237700,24000,24000,24000,24000,54
|
|
20240220,121100,258941700,24000,24000,24000,24000,10
|
|
20240220,121000,258701700,24000,24000,24050,24000,17
|
|
20240220,120900,258293000,24000,24050,24050,24000,11
|
|
20240220,120800,258028550,24000,23950,24000,23950,24
|
|
20240220,120700,257453700,24000,24000,24000,24000,4
|
|
20240220,120600,257357700,24050,24050,24050,24000,29
|
|
20240220,120500,256660300,23950,23950,23950,23950,0
|
|
20240220,120400,256660300,23950,23950,23950,23950,1
|
|
20240220,120300,256636350,24000,24000,24000,24000,17
|
|
20240220,120200,256228350,24000,24050,24050,24000,20
|
|
20240220,120100,255747850,24050,24000,24050,24000,22
|
|
20240220,120000,255219650,24000,24000,24000,24000,2
|
|
20240220,115900,255171650,24050,24000,24050,24000,13
|
|
20240220,115800,254859050,24000,24000,24000,24000,1
|
|
20240220,115700,254835050,24050,24000,24050,23950,95
|
|
20240220,115600,252558550,24050,24000,24050,24000,10
|
|
20240220,115500,252318100,24000,24000,24000,24000,2
|
|
20240220,115400,252270100,24000,24000,24000,24000,9
|
|
20240220,115300,252054100,24050,24000,24050,24000,17
|
|
20240220,115200,251645400,24000,24000,24000,24000,0
|
|
20240220,115100,251645400,24000,24000,24000,24000,9
|
|
20240220,115000,251429400,24050,24000,24050,24000,14
|
|
20240220,114900,251092950,24000,23950,24000,23950,6
|
|
20240220,114800,250949000,23950,24000,24050,23950,75
|
|
20240220,114700,249151300,24000,24000,24000,24000,124
|
|
20240220,114600,246175300,24050,24050,24050,24050,3
|
|
20240220,114500,246103150,24050,24050,24050,24050,25
|
|
20240220,114400,245501900,24050,24050,24050,24050,22
|
|
20240220,114300,244972800,24050,24050,24050,24050,0
|
|
20240220,114200,244972800,24050,24050,24050,24050,5
|
|
20240220,114100,244852550,24000,24050,24050,24000,20
|
|
20240220,114000,244371600,24000,24050,24050,24000,8
|
|
20240220,113900,244179250,24000,24050,24050,24000,4
|
|
20240220,113800,244083100,24050,24050,24050,24050,23
|
|
20240220,113700,243529950,24050,24000,24050,23950,112
|
|
20240220,113600,240846950,24050,24000,24050,24000,11
|
|
20240220,113500,240582450,24100,24100,24100,24100,16
|
|
20240220,113400,240196850,24100,24100,24100,24100,4
|
|
20240220,113300,240100450,24100,24100,24100,24100,0
|
|
20240220,113200,240100450,24100,24100,24100,24100,12
|
|
20240220,113100,239811250,24100,24050,24100,24050,23
|
|
20240220,113000,239257850,24050,24000,24050,24000,49
|
|
20240220,112900,238081800,24000,24000,24000,24000,14
|
|
20240220,112800,237745800,24000,24000,24000,24000,12
|
|
20240220,112700,237457800,24000,24000,24000,24000,12
|
|
20240220,112600,237169800,24000,23950,24000,23950,30
|
|
20240220,112500,236450800,23950,23950,23950,23950,44
|
|
20240220,112400,235397000,24000,24000,24000,24000,19
|
|
20240220,112300,234941000,23950,23950,23950,23950,0
|
|
20240220,112200,234941000,23950,24000,24000,23950,24
|
|
20240220,112100,234365850,24000,24000,24000,24000,3
|
|
20240220,112000,234293850,24000,24000,24000,24000,32
|
|
20240220,111900,233525850,24000,24000,24000,24000,11
|
|
20240220,111800,233261850,24000,24000,24000,24000,8
|
|
20240220,111700,233069850,24000,24000,24000,24000,9
|
|
20240220,111600,232853850,24000,24000,24000,24000,6
|
|
20240220,111500,232709850,24000,24000,24000,23950,33
|
|
20240220,111400,231918350,24000,24000,24000,24000,15
|
|
20240220,111300,231558350,24000,24000,24000,24000,3
|
|
20240220,111200,231486350,24000,24000,24000,24000,10
|
|
20240220,111100,231246350,24000,24000,24000,24000,14
|
|
20240220,111000,230910350,24000,24000,24000,24000,0
|
|
20240220,110900,230910350,24000,24000,24000,24000,18
|
|
20240220,110800,230478350,23950,23950,23950,23950,1
|
|
20240220,110700,230454400,23950,24000,24000,23950,331
|
|
20240220,110600,222526250,24050,24050,24050,24050,12
|
|
20240220,110500,222237650,24050,24000,24050,24000,5
|
|
20240220,110400,222117450,24000,24000,24000,24000,2
|
|
20240220,110300,222069450,24000,24000,24000,24000,15
|
|
20240220,110200,221709450,24050,24000,24050,24000,233
|
|
20240220,110100,216116950,24050,24100,24100,24050,5
|
|
20240220,110000,215996550,24100,24050,24100,24000,56
|
|
20240220,105900,214651100,24050,24050,24050,24050,0
|
|
20240220,105800,214651100,24050,24050,24050,24050,5
|
|
20240220,105700,214530850,24100,24100,24100,24100,12
|
|
20240220,105600,214241650,24100,24050,24100,24000,63
|
|
20240220,105500,212729050,24000,24050,24050,24000,16
|
|
20240220,105400,212344300,24100,24100,24100,24100,17
|
|
20240220,105300,211934600,24000,24000,24000,24000,3
|
|
20240220,105200,211862600,24100,24150,24150,24100,17
|
|
20240220,105100,211452500,24000,24100,24100,24000,93
|
|
20240220,105000,209219300,24100,24100,24100,24100,19
|
|
20240220,104900,208761400,24150,24150,24150,24150,3
|
|
20240220,104800,208688950,24150,24150,24150,24150,20
|
|
20240220,104700,208205950,24150,24150,24150,24150,8
|
|
20240220,104600,208012750,24150,24100,24150,24100,13
|
|
20240220,104500,207699400,24000,24000,24000,24000,0
|
|
20240220,104400,207699400,24000,24000,24000,24000,897
|
|
20240220,104300,186171400,24050,24050,24150,24050,63
|
|
20240220,104200,184655450,24100,24150,24150,24100,16
|
|
20240220,104100,184269250,24150,24150,24150,24150,13
|
|
20240220,104000,183955300,24150,24150,24150,24150,13
|
|
20240220,103900,183641350,24100,24150,24150,24100,5
|
|
20240220,103800,183520650,24100,24100,24100,24100,4
|
|
20240220,103700,183424250,24150,24100,24150,24100,22
|
|
20240220,103600,182893100,24100,24100,24100,24050,90
|
|
20240220,103500,180728400,24100,24100,24100,24100,3
|
|
20240220,103400,180656100,24200,24150,24200,24050,55
|
|
20240220,103300,179331050,24100,24100,24100,24100,5
|
|
20240220,103200,179210550,24150,24150,24150,24150,0
|
|
20240220,103100,179210550,24150,24150,24150,24150,4
|
|
20240220,103000,179113950,24150,24150,24150,24150,15
|
|
20240220,102900,178751700,24050,24150,24150,24050,95
|
|
20240220,102800,176463950,24150,24150,24150,24150,3
|
|
20240220,102700,176391500,24150,24150,24150,24150,9
|
|
20240220,102600,176174150,24150,24150,24150,24150,8
|
|
20240220,102500,175980950,24000,24100,24100,24000,43
|
|
20240220,102400,174948150,24150,24100,24150,24100,13
|
|
20240220,102300,174634250,24100,24100,24100,24100,122
|
|
20240220,102200,171694050,24100,24100,24100,24100,0
|
|
20240220,102100,171694050,24100,24100,24100,24100,5
|
|
20240220,102000,171573550,24000,24000,24000,24000,0
|
|
20240220,101900,171573550,24000,24000,24000,24000,0
|
|
20240220,101800,171573550,24000,24050,24100,24000,167
|
|
20240220,101700,167549800,24100,24100,24100,24100,4
|
|
20240220,101600,167453400,24050,24050,24050,24050,1
|
|
20240220,101500,167429350,24050,24050,24050,24050,42
|
|
20240220,101400,166419250,24100,24100,24100,24100,0
|
|
20240220,101300,166419250,24100,24100,24100,24100,184
|
|
20240220,101200,161984850,24000,24100,24100,24000,52
|
|
20240220,101100,160735600,24050,24050,24050,24050,0
|
|
20240220,101000,160735600,24050,24050,24050,24050,0
|
|
20240220,100900,160735600,24050,24050,24050,24050,0
|
|
20240220,100800,160735600,24050,24100,24100,24050,80
|
|
20240220,100700,158809300,24100,24100,24100,24100,74
|
|
20240220,100600,157025900,24100,24100,24100,24100,50
|
|
20240220,100500,155820900,24050,24050,24050,24050,58
|
|
20240220,100400,154426000,24050,24050,24050,24050,12
|
|
20240220,100300,154137400,24000,24000,24000,24000,0
|
|
20240220,100200,154137400,24000,24000,24000,24000,0
|
|
20240220,100100,154137400,24000,24000,24000,24000,29
|
|
20240220,100000,153441400,24000,24050,24050,24000,40
|
|
20240220,095900,152481300,24000,24000,24000,24000,0
|
|
20240220,095800,152481300,24000,24000,24000,24000,10
|
|
20240220,095700,152241300,24000,24000,24100,24000,30
|
|
20240220,095600,151521200,24000,24000,24000,24000,144
|
|
20240220,095500,148065200,24000,24100,24100,24000,11
|
|
20240220,095400,147800200,24100,24100,24100,24100,9
|
|
20240220,095300,147583300,24000,24050,24100,24000,38
|
|
20240220,095200,146670250,24100,24100,24100,24100,0
|
|
20240220,095100,146670250,24100,24100,24100,24100,10
|
|
20240220,095000,146429250,24100,24100,24100,24100,1
|
|
20240220,094900,146405150,24000,24000,24000,24000,0
|
|
20240220,094800,146405150,24000,24050,24050,24000,129
|
|
20240220,094700,143306750,24000,24000,24000,24000,0
|
|
20240220,094600,143306750,24000,24000,24000,24000,0
|
|
20240220,094500,143306750,24000,24050,24050,24000,78
|
|
20240220,094400,141433600,24150,24150,24150,24150,0
|
|
20240220,094300,141433600,24150,24150,24150,24100,80
|
|
20240220,094200,139501650,24150,24100,24150,24100,9
|
|
20240220,094100,139284450,24150,24150,24150,24150,0
|
|
20240220,094000,139284450,24150,24150,24150,24150,1217
|
|
20240220,093900,109893900,24150,24150,24150,24150,0
|
|
20240220,093800,109893900,24150,24150,24150,24150,1
|
|
20240220,093700,109869750,24150,24000,24150,24000,136
|
|
20240220,093600,106605600,24000,24150,24150,24000,101
|
|
20240220,093500,104181400,24000,24000,24000,24000,0
|
|
20240220,093400,104181400,24000,24000,24000,24000,5
|
|
20240220,093300,104061400,24150,24100,24150,24100,74
|
|
20240220,093200,102277950,24150,24150,24150,24150,10
|
|
20240220,093100,102036450,24150,24150,24150,24150,22
|
|
20240220,093000,101505150,24150,24100,24150,24000,40
|
|
20240220,092900,100544750,24000,24000,24000,24000,0
|
|
20240220,092800,100544750,24000,24000,24000,24000,70
|
|
20240220,092700,98864750,24000,24100,24100,24000,79
|
|
20240220,092600,96967950,24100,24100,24100,24100,1
|
|
20240220,092500,96943850,24100,24050,24100,24050,35
|
|
20240220,092400,96102050,24100,24050,24100,24050,307
|
|
20240220,092300,88718050,24100,24100,24100,24100,0
|
|
20240220,092200,88718050,24100,24100,24150,24050,252
|
|
20240220,092100,82645700,24100,24150,24150,24100,733
|
|
20240220,092000,64952750,24200,24200,24200,24200,1
|
|
20240220,091900,64928550,24250,24200,24250,24200,563
|
|
20240220,091800,51303850,24200,24250,24250,24200,22
|
|
20240220,091700,50771150,24250,24250,24250,24250,10
|
|
20240220,091600,50528650,24200,24250,24250,24200,60
|
|
20240220,091500,49076400,24250,24250,24250,24250,381
|
|
20240220,091400,39837150,24250,24250,24250,24250,1
|
|
20240220,091300,39812900,24300,24300,24300,24300,60
|
|
20240220,091200,38354900,24300,24300,24350,24300,215
|
|
20240220,091100,33130300,24300,24300,24300,24300,16
|
|
20240220,091000,32741500,24450,24450,24450,24450,0
|
|
20240220,090900,32741500,24450,24450,24450,24450,0
|
|
20240220,090800,32741500,24450,24350,24450,24350,31
|
|
20240220,090700,31986100,24300,24350,24350,24300,132
|
|
20240220,090600,28771950,24350,24350,24350,24350,0
|
|
20240220,090500,28771950,24350,24350,24350,24350,30
|
|
20240220,090400,28041450,24250,24250,24250,24250,30
|
|
20240220,090300,27313950,24250,24250,24250,24250,19
|
|
20240220,090200,26853200,24100,24200,24200,24100,21
|
|
20240220,090100,26346800,24100,24150,24150,24100,105
|
|
20240220,090000,23811550,24100,24250,24300,24100,980
|