623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,191900,1812508700,22450,22450,22450,22450,0
|
|
20240220,191800,1812508700,22450,22450,22450,22450,0
|
|
20240220,191700,1812508700,22450,22450,22450,22450,0
|
|
20240220,191600,1812508700,22450,22450,22450,22450,0
|
|
20240220,191500,1812508700,22450,22450,22450,22450,0
|
|
20240220,191400,1812508700,22450,22450,22450,22450,0
|
|
20240220,191300,1812508700,22450,22450,22450,22450,0
|
|
20240220,191200,1812508700,22450,22450,22450,22450,0
|
|
20240220,191100,1812508700,22450,22450,22450,22450,0
|
|
20240220,191000,1812508700,22450,22450,22450,22450,0
|
|
20240220,190900,1812508700,22450,22450,22450,22450,0
|
|
20240220,190800,1812508700,22450,22450,22450,22450,0
|
|
20240220,190700,1812508700,22450,22450,22450,22450,0
|
|
20240220,190600,1812508700,22450,22450,22450,22450,0
|
|
20240220,190500,1812508700,22450,22450,22450,22450,0
|
|
20240220,190400,1812508700,22450,22450,22450,22450,0
|
|
20240220,190300,1812508700,22450,22450,22450,22450,0
|
|
20240220,190200,1812508700,22450,22450,22450,22450,0
|
|
20240220,190100,1812508700,22450,22450,22450,22450,0
|
|
20240220,190000,1812508700,22450,22450,22450,22450,0
|
|
20240220,185900,1812508700,22450,22450,22450,22450,0
|
|
20240220,185800,1812508700,22450,22450,22450,22450,0
|
|
20240220,185700,1812508700,22450,22450,22450,22450,0
|
|
20240220,185600,1812508700,22450,22450,22450,22450,0
|
|
20240220,185500,1812508700,22450,22450,22450,22450,0
|
|
20240220,185400,1812508700,22450,22450,22450,22450,0
|
|
20240220,185300,1812508700,22450,22450,22450,22450,0
|
|
20240220,185200,1812508700,22450,22450,22450,22450,0
|
|
20240220,185100,1812508700,22450,22450,22450,22450,0
|
|
20240220,185000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,184900,1812508700,22450,22450,22450,22450,0
|
|
20240220,184800,1812508700,22450,22450,22450,22450,0
|
|
20240220,184700,1812508700,22450,22450,22450,22450,0
|
|
20240220,184600,1812508700,22450,22450,22450,22450,0
|
|
20240220,184500,1812508700,22450,22450,22450,22450,0
|
|
20240220,184400,1812508700,22450,22450,22450,22450,0
|
|
20240220,184300,1812508700,22450,22450,22450,22450,0
|
|
20240220,184200,1812508700,22450,22450,22450,22450,0
|
|
20240220,184100,1812508700,22450,22450,22450,22450,0
|
|
20240220,184000,1812508700,22450,22450,22450,22450,0
|
|
20240220,183900,1812508700,22450,22450,22450,22450,0
|
|
20240220,183800,1812508700,22450,22450,22450,22450,0
|
|
20240220,183700,1812508700,22450,22450,22450,22450,0
|
|
20240220,183600,1812508700,22450,22450,22450,22450,0
|
|
20240220,183500,1812508700,22450,22450,22450,22450,0
|
|
20240220,183400,1812508700,22450,22450,22450,22450,0
|
|
20240220,183300,1812508700,22450,22450,22450,22450,0
|
|
20240220,183200,1812508700,22450,22450,22450,22450,0
|
|
20240220,183100,1812508700,22450,22450,22450,22450,0
|
|
20240220,183000,1812508700,22450,22450,22450,22450,0
|
|
20240220,182900,1812508700,22450,22450,22450,22450,0
|
|
20240220,182800,1812508700,22450,22450,22450,22450,0
|
|
20240220,182700,1812508700,22450,22450,22450,22450,0
|
|
20240220,182600,1812508700,22450,22450,22450,22450,0
|
|
20240220,182500,1812508700,22450,22450,22450,22450,0
|
|
20240220,182400,1812508700,22450,22450,22450,22450,0
|
|
20240220,182300,1812508700,22450,22450,22450,22450,0
|
|
20240220,182200,1812508700,22450,22450,22450,22450,0
|
|
20240220,182100,1812508700,22450,22450,22450,22450,0
|
|
20240220,182000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,181900,1812508700,22450,22450,22450,22450,0
|
|
20240220,181800,1812508700,22450,22450,22450,22450,0
|
|
20240220,181700,1812508700,22450,22450,22450,22450,0
|
|
20240220,181600,1812508700,22450,22450,22450,22450,0
|
|
20240220,181500,1812508700,22450,22450,22450,22450,0
|
|
20240220,181400,1812508700,22450,22450,22450,22450,0
|
|
20240220,181300,1812508700,22450,22450,22450,22450,0
|
|
20240220,181200,1812508700,22450,22450,22450,22450,0
|
|
20240220,181100,1812508700,22450,22450,22450,22450,0
|
|
20240220,181000,1812508700,22450,22450,22450,22450,0
|
|
20240220,180900,1812508700,22450,22450,22450,22450,0
|
|
20240220,180800,1812508700,22450,22450,22450,22450,0
|
|
20240220,180700,1812508700,22450,22450,22450,22450,0
|
|
20240220,180600,1812508700,22450,22450,22450,22450,0
|
|
20240220,180500,1812508700,22450,22450,22450,22450,0
|
|
20240220,180400,1812508700,22450,22450,22450,22450,0
|
|
20240220,180300,1812508700,22450,22450,22450,22450,0
|
|
20240220,180200,1812508700,22450,22450,22450,22450,0
|
|
20240220,180100,1812508700,22450,22450,22450,22450,0
|
|
20240220,180000,1812508700,22450,22450,22450,22450,0
|
|
20240220,175900,1812508700,22450,22450,22450,22450,0
|
|
20240220,175800,1812508700,22450,22450,22450,22450,0
|
|
20240220,175700,1812508700,22450,22450,22450,22450,0
|
|
20240220,175600,1812508700,22450,22450,22450,22450,0
|
|
20240220,175500,1812508700,22450,22450,22450,22450,0
|
|
20240220,175400,1812508700,22450,22450,22450,22450,0
|
|
20240220,175300,1812508700,22450,22450,22450,22450,0
|
|
20240220,175200,1812508700,22450,22450,22450,22450,0
|
|
20240220,175100,1812508700,22450,22450,22450,22450,0
|
|
20240220,175000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,174900,1812508700,22450,22450,22450,22450,0
|
|
20240220,174800,1812508700,22450,22450,22450,22450,0
|
|
20240220,174700,1812508700,22450,22450,22450,22450,0
|
|
20240220,174600,1812508700,22450,22450,22450,22450,0
|
|
20240220,174500,1812508700,22450,22450,22450,22450,0
|
|
20240220,174400,1812508700,22450,22450,22450,22450,0
|
|
20240220,174300,1812508700,22450,22450,22450,22450,0
|
|
20240220,174200,1812508700,22450,22450,22450,22450,0
|
|
20240220,174100,1812508700,22450,22450,22450,22450,0
|
|
20240220,174000,1812508700,22450,22450,22450,22450,0
|
|
20240220,173900,1812508700,22450,22450,22450,22450,0
|
|
20240220,173800,1812508700,22450,22450,22450,22450,0
|
|
20240220,173700,1812508700,22450,22450,22450,22450,0
|
|
20240220,173600,1812508700,22450,22450,22450,22450,0
|
|
20240220,173500,1812508700,22450,22450,22450,22450,0
|
|
20240220,173400,1812508700,22450,22450,22450,22450,0
|
|
20240220,173300,1812508700,22450,22450,22450,22450,0
|
|
20240220,173200,1812508700,22450,22450,22450,22450,0
|
|
20240220,173100,1812508700,22450,22450,22450,22450,0
|
|
20240220,173000,1812508700,22450,22450,22450,22450,0
|
|
20240220,172900,1812508700,22450,22450,22450,22450,0
|
|
20240220,172800,1812508700,22450,22450,22450,22450,0
|
|
20240220,172700,1812508700,22450,22450,22450,22450,0
|
|
20240220,172600,1812508700,22450,22450,22450,22450,0
|
|
20240220,172500,1812508700,22450,22450,22450,22450,0
|
|
20240220,172400,1812508700,22450,22450,22450,22450,0
|
|
20240220,172300,1812508700,22450,22450,22450,22450,0
|
|
20240220,172200,1812508700,22450,22450,22450,22450,0
|
|
20240220,172100,1812508700,22450,22450,22450,22450,0
|
|
20240220,172000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,171900,1812508700,22450,22450,22450,22450,0
|
|
20240220,171800,1812508700,22450,22450,22450,22450,0
|
|
20240220,171700,1812508700,22450,22450,22450,22450,0
|
|
20240220,171600,1812508700,22450,22450,22450,22450,0
|
|
20240220,171500,1812508700,22450,22450,22450,22450,0
|
|
20240220,171400,1812508700,22450,22450,22450,22450,0
|
|
20240220,171300,1812508700,22450,22450,22450,22450,0
|
|
20240220,171200,1812508700,22450,22450,22450,22450,0
|
|
20240220,171100,1812508700,22450,22450,22450,22450,0
|
|
20240220,171000,1812508700,22450,22450,22450,22450,0
|
|
20240220,170900,1812508700,22450,22450,22450,22450,0
|
|
20240220,170800,1812508700,22450,22450,22450,22450,0
|
|
20240220,170700,1812508700,22450,22450,22450,22450,0
|
|
20240220,170600,1812508700,22450,22450,22450,22450,0
|
|
20240220,170500,1812508700,22450,22450,22450,22450,0
|
|
20240220,170400,1812508700,22450,22450,22450,22450,0
|
|
20240220,170300,1812508700,22450,22450,22450,22450,0
|
|
20240220,170200,1812508700,22450,22450,22450,22450,0
|
|
20240220,170100,1812508700,22450,22450,22450,22450,0
|
|
20240220,170000,1812508700,22450,22450,22450,22450,0
|
|
20240220,165900,1812508700,22450,22450,22450,22450,0
|
|
20240220,165800,1812508700,22450,22450,22450,22450,0
|
|
20240220,165700,1812508700,22450,22450,22450,22450,0
|
|
20240220,165600,1812508700,22450,22450,22450,22450,0
|
|
20240220,165500,1812508700,22450,22450,22450,22450,0
|
|
20240220,165400,1812508700,22450,22450,22450,22450,0
|
|
20240220,165300,1812508700,22450,22450,22450,22450,0
|
|
20240220,165200,1812508700,22450,22450,22450,22450,0
|
|
20240220,165100,1812508700,22450,22450,22450,22450,0
|
|
20240220,165000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,164900,1812508700,22450,22450,22450,22450,0
|
|
20240220,164800,1812508700,22450,22450,22450,22450,0
|
|
20240220,164700,1812508700,22450,22450,22450,22450,0
|
|
20240220,164600,1812508700,22450,22450,22450,22450,0
|
|
20240220,164500,1812508700,22450,22450,22450,22450,0
|
|
20240220,164400,1812508700,22450,22450,22450,22450,0
|
|
20240220,164300,1812508700,22450,22450,22450,22450,0
|
|
20240220,164200,1812508700,22450,22450,22450,22450,0
|
|
20240220,164100,1812508700,22450,22450,22450,22450,0
|
|
20240220,164000,1812508700,22450,22450,22450,22450,0
|
|
20240220,163900,1812508700,22450,22450,22450,22450,0
|
|
20240220,163800,1812508700,22450,22450,22450,22450,0
|
|
20240220,163700,1812508700,22450,22450,22450,22450,0
|
|
20240220,163600,1812508700,22450,22450,22450,22450,0
|
|
20240220,163500,1812508700,22450,22450,22450,22450,0
|
|
20240220,163400,1812508700,22450,22450,22450,22450,0
|
|
20240220,163300,1812508700,22450,22450,22450,22450,0
|
|
20240220,163200,1812508700,22450,22450,22450,22450,0
|
|
20240220,163100,1812508700,22450,22450,22450,22450,0
|
|
20240220,163000,1812508700,22450,22450,22450,22450,0
|
|
20240220,162900,1812508700,22450,22450,22450,22450,0
|
|
20240220,162800,1812508700,22450,22450,22450,22450,0
|
|
20240220,162700,1812508700,22450,22450,22450,22450,0
|
|
20240220,162600,1812508700,22450,22450,22450,22450,0
|
|
20240220,162500,1812508700,22450,22450,22450,22450,0
|
|
20240220,162400,1812508700,22450,22450,22450,22450,0
|
|
20240220,162300,1812508700,22450,22450,22450,22450,0
|
|
20240220,162200,1812508700,22450,22450,22450,22450,0
|
|
20240220,162100,1812508700,22450,22450,22450,22450,0
|
|
20240220,162000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,161900,1812508700,22450,22450,22450,22450,0
|
|
20240220,161800,1812508700,22450,22450,22450,22450,0
|
|
20240220,161700,1812508700,22450,22450,22450,22450,0
|
|
20240220,161600,1812508700,22450,22450,22450,22450,0
|
|
20240220,161500,1812508700,22450,22450,22450,22450,0
|
|
20240220,161400,1812508700,22450,22450,22450,22450,0
|
|
20240220,161300,1812508700,22450,22450,22450,22450,0
|
|
20240220,161200,1812508700,22450,22450,22450,22450,0
|
|
20240220,161100,1812508700,22450,22450,22450,22450,0
|
|
20240220,161000,1812508700,22450,22450,22450,22450,0
|
|
20240220,160900,1812508700,22450,22450,22450,22450,0
|
|
20240220,160800,1812508700,22450,22450,22450,22450,0
|
|
20240220,160700,1812508700,22450,22450,22450,22450,0
|
|
20240220,160600,1812508700,22450,22450,22450,22450,0
|
|
20240220,160500,1812508700,22450,22450,22450,22450,0
|
|
20240220,160400,1812508700,22450,22450,22450,22450,0
|
|
20240220,160300,1812508700,22450,22450,22450,22450,0
|
|
20240220,160200,1812508700,22450,22450,22450,22450,0
|
|
20240220,160100,1812508700,22450,22450,22450,22450,0
|
|
20240220,160000,1812508700,22450,22450,22450,22450,0
|
|
20240220,155900,1812508700,22450,22450,22450,22450,0
|
|
20240220,155800,1812508700,22450,22450,22450,22450,0
|
|
20240220,155700,1812508700,22450,22450,22450,22450,0
|
|
20240220,155600,1812508700,22450,22450,22450,22450,0
|
|
20240220,155500,1812508700,22450,22450,22450,22450,0
|
|
20240220,155400,1812508700,22450,22450,22450,22450,0
|
|
20240220,155300,1812508700,22450,22450,22450,22450,0
|
|
20240220,155200,1812508700,22450,22450,22450,22450,0
|
|
20240220,155100,1812508700,22450,22450,22450,22450,0
|
|
20240220,155000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,154900,1812508700,22450,22450,22450,22450,0
|
|
20240220,154800,1812508700,22450,22450,22450,22450,0
|
|
20240220,154700,1812508700,22450,22450,22450,22450,0
|
|
20240220,154600,1812508700,22450,22450,22450,22450,0
|
|
20240220,154500,1812508700,22450,22450,22450,22450,0
|
|
20240220,154400,1812508700,22450,22450,22450,22450,0
|
|
20240220,154300,1812508700,22450,22450,22450,22450,0
|
|
20240220,154200,1812508700,22450,22450,22450,22450,0
|
|
20240220,154100,1812508700,22450,22450,22450,22450,0
|
|
20240220,154000,1812508700,22450,22450,22450,22450,0
|
|
20240220,153900,1812508700,22450,22450,22450,22450,0
|
|
20240220,153800,1812508700,22450,22450,22450,22450,0
|
|
20240220,153700,1812508700,22450,22450,22450,22450,0
|
|
20240220,153600,1812508700,22450,22450,22450,22450,0
|
|
20240220,153500,1812508700,22450,22450,22450,22450,0
|
|
20240220,153400,1812508700,22450,22450,22450,22450,0
|
|
20240220,153300,1812508700,22450,22450,22450,22450,0
|
|
20240220,153200,1812508700,22450,22450,22450,22450,0
|
|
20240220,153100,1812508700,22450,22450,22450,22450,0
|
|
20240220,153000,1812508700,22450,22450,22450,22450,1758
|
|
20240220,152900,1773041600,22450,22450,22450,22450,0
|
|
20240220,152800,1773041600,22450,22450,22450,22450,0
|
|
20240220,152700,1773041600,22450,22450,22450,22450,0
|
|
20240220,152600,1773041600,22450,22450,22450,22450,0
|
|
20240220,152500,1773041600,22450,22450,22450,22450,0
|
|
20240220,152400,1773041600,22450,22450,22450,22450,0
|
|
20240220,152300,1773041600,22450,22450,22450,22450,0
|
|
20240220,152200,1773041600,22450,22450,22450,22450,0
|
|
20240220,152100,1773041600,22450,22450,22450,22450,0
|
|
20240220,152000,1773041600,22450,22450,22450,22450,0
|
|
20240220,151900,1773041600,22450,22350,22450,22350,18
|
|
20240220,151800,1772638700,22450,22350,22450,22350,226
|
|
20240220,151700,1767579850,22400,22400,22400,22400,86
|
|
20240220,151600,1765653450,22400,22400,22400,22350,135
|
|
20240220,151500,1762634450,22400,22350,22400,22350,230
|
|
20240220,151400,1757488450,22400,22400,22400,22400,1
|
|
20240220,151300,1757466050,22400,22400,22400,22400,0
|
|
20240220,151200,1757466050,22400,22400,22400,22400,15
|
|
20240220,151100,1757130050,22400,22400,22450,22400,112
|
|
20240220,151000,1754621200,22400,22400,22400,22400,295
|
|
20240220,150900,1748013200,22400,22400,22400,22400,0
|
|
20240220,150800,1748013200,22400,22350,22400,22350,376
|
|
20240220,150700,1739596100,22400,22400,22400,22400,9
|
|
20240220,150600,1739394500,22400,22400,22400,22400,23
|
|
20240220,150500,1738879300,22400,22400,22400,22400,152
|
|
20240220,150400,1735474500,22400,22400,22400,22400,1
|
|
20240220,150300,1735452100,22400,22400,22400,22400,16
|
|
20240220,150200,1735093700,22450,22450,22450,22450,10
|
|
20240220,150100,1734869200,22450,22450,22450,22450,3
|
|
20240220,150000,1734801850,22450,22400,22450,22400,1408
|
|
20240220,145900,1703194200,22400,22350,22400,22350,75
|
|
20240220,145800,1701517450,22450,22350,22450,22350,74
|
|
20240220,145700,1699860000,22400,22400,22400,22400,106
|
|
20240220,145600,1697485600,22400,22350,22400,22350,1376
|
|
20240220,145500,1666692800,22300,22300,22300,22300,900
|
|
20240220,145400,1646622800,22300,22300,22300,22300,25
|
|
20240220,145300,1646065300,22300,22300,22300,22250,79
|
|
20240220,145200,1644305050,22350,22300,22350,22300,11
|
|
20240220,145100,1644059250,22300,22300,22300,22300,71
|
|
20240220,145000,1642475950,22300,22300,22300,22250,70
|
|
20240220,144900,1640917900,22300,22250,22300,22250,80
|
|
20240220,144800,1639136900,22250,22200,22250,22200,244
|
|
20240220,144700,1633713600,22200,22200,22200,22200,60
|
|
20240220,144600,1632381600,22250,22250,22250,22250,3
|
|
20240220,144500,1632314850,22250,22250,22250,22250,71
|
|
20240220,144400,1630735100,22200,22200,22200,22200,501
|
|
20240220,144300,1619612900,22200,22200,22200,22200,2
|
|
20240220,144200,1619568500,22200,22200,22200,22200,310
|
|
20240220,144100,1612686500,22200,22200,22250,22200,127
|
|
20240220,144000,1609866950,22200,22250,22250,22200,1791
|
|
20240220,143900,1570068700,22250,22250,22250,22250,12
|
|
20240220,143800,1569801700,22250,22250,22250,22250,51
|
|
20240220,143700,1568666950,22250,22250,22250,22250,16
|
|
20240220,143600,1568310950,22250,22250,22250,22250,10
|
|
20240220,143500,1568088450,22250,22250,22250,22250,25
|
|
20240220,143400,1567532200,22250,22300,22300,22250,83
|
|
20240220,143300,1565684900,22250,22300,22300,22250,61
|
|
20240220,143200,1564327400,22300,22300,22300,22300,0
|
|
20240220,143100,1564327400,22300,22300,22300,22300,123
|
|
20240220,143000,1561584500,22300,22300,22300,22300,51
|
|
20240220,142900,1560447200,22300,22300,22300,22300,11
|
|
20240220,142800,1560201900,22300,22200,22300,22200,39
|
|
20240220,142700,1559335450,22300,22200,22300,22200,2
|
|
20240220,142600,1559290950,22200,22250,22250,22200,193
|
|
20240220,142500,1555006150,22250,22250,22250,22250,16
|
|
20240220,142400,1554650150,22200,22300,22300,22200,1128
|
|
20240220,142300,1529568900,22300,22300,22300,22300,30
|
|
20240220,142200,1528899900,22250,22300,22300,22250,92
|
|
20240220,142100,1526852800,22250,22250,22250,22250,29
|
|
20240220,142000,1526207550,22300,22300,22300,22300,51
|
|
20240220,141900,1525070250,22300,22300,22300,22300,50
|
|
20240220,141800,1523955250,22300,22300,22300,22300,10
|
|
20240220,141700,1523732250,22300,22300,22300,22300,10
|
|
20240220,141600,1523509250,22250,22250,22250,22250,141
|
|
20240220,141500,1520372000,22250,22250,22250,22250,182
|
|
20240220,141400,1516322500,22300,22300,22300,22300,105
|
|
20240220,141300,1513981000,22300,22300,22300,22300,0
|
|
20240220,141200,1513981000,22300,22300,22300,22300,40
|
|
20240220,141100,1513089000,22300,22300,22300,22300,64
|
|
20240220,141000,1511661800,22300,22300,22300,22300,10
|
|
20240220,140900,1511438800,22300,22300,22300,22300,0
|
|
20240220,140800,1511438800,22300,22250,22300,22250,129
|
|
20240220,140700,1508563550,22250,22250,22250,22250,0
|
|
20240220,140600,1508563550,22250,22250,22250,22250,12
|
|
20240220,140500,1508296550,22300,22300,22300,22300,0
|
|
20240220,140400,1508296550,22300,22300,22300,22300,9
|
|
20240220,140300,1508095850,22350,22350,22350,22350,0
|
|
20240220,140200,1508095850,22350,22300,22350,22300,38
|
|
20240220,140100,1507248000,22300,22300,22300,22300,1
|
|
20240220,140000,1507225700,22300,22300,22300,22300,0
|
|
20240220,135900,1507225700,22300,22300,22300,22300,0
|
|
20240220,135800,1507225700,22300,22300,22300,22300,104
|
|
20240220,135700,1504906500,22300,22300,22350,22300,110
|
|
20240220,135600,1502450800,22300,22300,22300,22300,298
|
|
20240220,135500,1495805400,22350,22350,22350,22350,1
|
|
20240220,135400,1495783050,22350,22350,22350,22350,0
|
|
20240220,135300,1495783050,22350,22350,22350,22350,1
|
|
20240220,135200,1495760700,22350,22350,22350,22350,1
|
|
20240220,135100,1495738350,22350,22300,22350,22300,2
|
|
20240220,135000,1495693700,22350,22350,22350,22350,0
|
|
20240220,134900,1495693700,22350,22350,22350,22350,187
|
|
20240220,134800,1491514250,22350,22350,22350,22350,0
|
|
20240220,134700,1491514250,22350,22350,22350,22350,0
|
|
20240220,134600,1491514250,22350,22400,22400,22350,23
|
|
20240220,134500,1490999700,22350,22350,22350,22350,1
|
|
20240220,134400,1490977350,22400,22400,22400,22400,1
|
|
20240220,134300,1490954950,22250,22300,22300,22250,29
|
|
20240220,134200,1490308700,22300,22350,22350,22300,37
|
|
20240220,134100,1489483250,22350,22350,22350,22350,0
|
|
20240220,134000,1489483250,22350,22350,22350,22350,50
|
|
20240220,133900,1488365750,22350,22250,22350,22250,201
|
|
20240220,133800,1483893400,22250,22250,22250,22250,0
|
|
20240220,133700,1483893400,22250,22250,22250,22250,0
|
|
20240220,133600,1483893400,22250,22250,22250,22250,123
|
|
20240220,133500,1481156650,22250,22250,22250,22250,0
|
|
20240220,133400,1481156650,22250,22300,22300,22250,1820
|
|
20240220,133300,1440646600,22300,22300,22300,22300,0
|
|
20240220,133200,1440646600,22300,22300,22300,22300,0
|
|
20240220,133100,1440646600,22300,22300,22300,22300,0
|
|
20240220,133000,1440646600,22300,22300,22300,22300,52
|
|
20240220,132900,1439487000,22350,22350,22350,22350,109
|
|
20240220,132800,1437050850,22350,22350,22350,22350,1
|
|
20240220,132700,1437028500,22400,22400,22400,22400,0
|
|
20240220,132600,1437028500,22400,22350,22400,22350,375
|
|
20240220,132500,1428647200,22350,22350,22350,22350,13
|
|
20240220,132400,1428356650,22300,22300,22300,22300,29
|
|
20240220,132300,1427709950,22300,22300,22300,22300,0
|
|
20240220,132200,1427709950,22300,22300,22300,22300,1
|
|
20240220,132100,1427687650,22300,22350,22350,22300,63
|
|
20240220,132000,1426279700,22350,22350,22350,22350,0
|
|
20240220,131900,1426279700,22350,22350,22350,22350,52
|
|
20240220,131800,1425117500,22350,22350,22350,22350,0
|
|
20240220,131700,1425117500,22350,22300,22350,22250,269
|
|
20240220,131600,1419107750,22350,22350,22350,22350,40
|
|
20240220,131500,1418213750,22250,22250,22250,22250,0
|
|
20240220,131400,1418213750,22250,22250,22250,22250,0
|
|
20240220,131300,1418213750,22250,22250,22250,22250,92
|
|
20240220,131200,1416166750,22250,22250,22250,22250,1
|
|
20240220,131100,1416144500,22250,22300,22300,22250,29
|
|
20240220,131000,1415499200,22250,22250,22250,22250,0
|
|
20240220,130900,1415499200,22250,22250,22250,22250,0
|
|
20240220,130800,1415499200,22250,22250,22250,22250,0
|
|
20240220,130700,1415499200,22250,22300,22300,22250,100
|
|
20240220,130600,1413273400,22350,22350,22350,22350,8
|
|
20240220,130500,1413094600,22350,22350,22350,22350,10
|
|
20240220,130400,1412871100,22250,22250,22250,22250,29
|
|
20240220,130300,1412225850,22300,22300,22300,22300,10
|
|
20240220,130200,1412002850,22250,22300,22300,22250,58
|
|
20240220,130100,1410709850,22250,22250,22250,22250,0
|
|
20240220,130000,1410709850,22250,22250,22250,22250,314
|
|
20240220,125900,1403723350,22300,22300,22300,22300,10
|
|
20240220,125800,1403500350,22250,22300,22300,22250,29
|
|
20240220,125700,1402855050,22300,22300,22300,22300,1
|
|
20240220,125600,1402832750,22300,22300,22300,22300,169
|
|
20240220,125500,1399064050,22300,22300,22300,22300,2
|
|
20240220,125400,1399019450,22250,22250,22250,22250,0
|
|
20240220,125300,1399019450,22250,22250,22250,22250,0
|
|
20240220,125200,1399019450,22250,22250,22250,22250,139
|
|
20240220,125100,1395926700,22300,22300,22300,22300,0
|
|
20240220,125000,1395926700,22300,22300,22300,22300,3
|
|
20240220,124900,1395859800,22250,22250,22250,22250,28
|
|
20240220,124800,1395236800,22250,22250,22250,22250,10
|
|
20240220,124700,1395014300,22250,22250,22250,22250,5
|
|
20240220,124600,1394903050,22200,22200,22200,22200,1077
|
|
20240220,124500,1370993650,22200,22200,22300,22200,210
|
|
20240220,124400,1366325900,22200,22250,22250,22200,19
|
|
20240220,124300,1365903250,22250,22250,22250,22250,10
|
|
20240220,124200,1365680750,22250,22250,22250,22250,188
|
|
20240220,124100,1361497750,22250,22250,22250,22250,0
|
|
20240220,124000,1361497750,22250,22250,22250,22250,110
|
|
20240220,123900,1359050250,22250,22250,22250,22250,30
|
|
20240220,123800,1358382750,22300,22300,22300,22300,0
|
|
20240220,123700,1358382750,22300,22300,22300,22300,184
|
|
20240220,123600,1354279550,22300,22200,22300,22200,24
|
|
20240220,123500,1353746350,22200,22200,22200,22200,7
|
|
20240220,123400,1353590950,22200,22250,22250,22200,240
|
|
20240220,123300,1348257050,22250,22250,22250,22250,332
|
|
20240220,123200,1340870050,22250,22300,22300,22250,1141
|
|
20240220,123100,1315472250,22300,22300,22350,22300,253
|
|
20240220,123000,1309830200,22350,22350,22350,22350,0
|
|
20240220,122900,1309830200,22350,22350,22350,22350,1
|
|
20240220,122800,1309807850,22300,22300,22300,22300,0
|
|
20240220,122700,1309807850,22300,22300,22300,22300,774
|
|
20240220,122600,1292547650,22350,22350,22400,22350,1176
|
|
20240220,122500,1266261550,22350,22350,22350,22350,100
|
|
20240220,122400,1264026550,22350,22350,22350,22350,0
|
|
20240220,122300,1264026550,22350,22350,22350,22350,0
|
|
20240220,122200,1264026550,22350,22350,22350,22350,0
|
|
20240220,122100,1264026550,22350,22350,22350,22350,20
|
|
20240220,122000,1263579550,22350,22350,22350,22350,530
|
|
20240220,121900,1251734050,22350,22350,22350,22350,3
|
|
20240220,121800,1251667000,22400,22400,22400,22400,459
|
|
20240220,121700,1241385400,22400,22400,22400,22400,204
|
|
20240220,121600,1236815800,22400,22400,22400,22400,0
|
|
20240220,121500,1236815800,22400,22400,22400,22400,22
|
|
20240220,121400,1236323000,22400,22400,22400,22400,353
|
|
20240220,121300,1228415800,22350,22450,22450,22350,570
|
|
20240220,121200,1215654100,22450,22400,22450,22350,1648
|
|
20240220,121100,1178741450,22400,22400,22400,22400,25
|
|
20240220,121000,1178181450,22450,22450,22450,22450,700
|
|
20240220,120900,1162466450,22450,22450,22450,22450,0
|
|
20240220,120800,1162466450,22450,22450,22450,22450,0
|
|
20240220,120700,1162466450,22450,22450,22450,22450,30
|
|
20240220,120600,1161792950,22450,22450,22450,22450,0
|
|
20240220,120500,1161792950,22450,22450,22450,22450,191
|
|
20240220,120400,1157505000,22500,22500,22500,22500,1
|
|
20240220,120300,1157482500,22450,22450,22450,22450,31
|
|
20240220,120200,1156786550,22450,22450,22450,22450,1
|
|
20240220,120100,1156764100,22500,22500,22500,22500,0
|
|
20240220,120000,1156764100,22500,22450,22500,22450,33
|
|
20240220,115900,1156023200,22450,22450,22450,22450,21
|
|
20240220,115800,1155551750,22450,22450,22450,22450,2
|
|
20240220,115700,1155506850,22450,22450,22450,22450,188
|
|
20240220,115600,1151286250,22400,22400,22400,22400,135
|
|
20240220,115500,1148262250,22400,22400,22400,22400,79
|
|
20240220,115400,1146492650,22400,22450,22450,22400,30
|
|
20240220,115300,1145820400,22450,22450,22450,22450,114
|
|
20240220,115200,1143261100,22450,22450,22450,22450,2
|
|
20240220,115100,1143216200,22450,22450,22450,22450,0
|
|
20240220,115000,1143216200,22450,22450,22450,22450,0
|
|
20240220,114900,1143216200,22450,22450,22450,22450,114
|
|
20240220,114800,1140656900,22400,22400,22400,22400,181
|
|
20240220,114700,1136602500,22500,22450,22500,22450,235
|
|
20240220,114600,1131325650,22500,22450,22500,22450,510
|
|
20240220,114500,1119876100,22450,22450,22450,22450,0
|
|
20240220,114400,1119876100,22450,22450,22450,22450,15
|
|
20240220,114300,1119539350,22450,22450,22450,22450,0
|
|
20240220,114200,1119539350,22450,22450,22450,22450,0
|
|
20240220,114100,1119539350,22450,22450,22450,22450,1
|
|
20240220,114000,1119516900,22500,22500,22500,22500,3
|
|
20240220,113900,1119449400,22500,22500,22500,22500,1
|
|
20240220,113800,1119426900,22500,22500,22500,22500,2
|
|
20240220,113700,1119381900,22450,22450,22450,22450,0
|
|
20240220,113600,1119381900,22450,22500,22500,22450,504
|
|
20240220,113500,1108064550,22500,22500,22500,22500,57
|
|
20240220,113400,1106782050,22550,22550,22550,22550,1
|
|
20240220,113300,1106759500,22550,22550,22550,22550,1
|
|
20240220,113200,1106736950,22550,22550,22550,22550,6
|
|
20240220,113100,1106601650,22550,22550,22550,22550,133
|
|
20240220,113000,1103602500,22500,22500,22500,22500,3
|
|
20240220,112900,1103535000,22500,22500,22500,22500,20
|
|
20240220,112800,1103085000,22500,22500,22500,22500,8
|
|
20240220,112700,1102905000,22500,22500,22500,22500,212
|
|
20240220,112600,1098135000,22450,22450,22450,22450,0
|
|
20240220,112500,1098135000,22450,22450,22450,22450,5
|
|
20240220,112400,1098022750,22500,22500,22500,22500,0
|
|
20240220,112300,1098022750,22500,22500,22500,22500,0
|
|
20240220,112200,1098022750,22500,22500,22500,22500,0
|
|
20240220,112100,1098022750,22500,22500,22500,22500,0
|
|
20240220,112000,1098022750,22500,22500,22500,22500,0
|
|
20240220,111900,1098022750,22500,22450,22500,22450,258
|
|
20240220,111800,1092230550,22450,22450,22450,22450,50
|
|
20240220,111700,1091108050,22450,22550,22550,22450,27
|
|
20240220,111600,1090499300,22550,22550,22550,22550,1
|
|
20240220,111500,1090476750,22550,22550,22550,22550,0
|
|
20240220,111400,1090476750,22550,22550,22550,22550,4
|
|
20240220,111300,1090386550,22450,22450,22450,22450,1
|
|
20240220,111200,1090364100,22450,22450,22450,22450,54
|
|
20240220,111100,1089151800,22450,22450,22450,22450,0
|
|
20240220,111000,1089151800,22450,22450,22450,22450,0
|
|
20240220,110900,1089151800,22450,22450,22450,22450,102
|
|
20240220,110800,1086861900,22450,22450,22450,22450,0
|
|
20240220,110700,1086861900,22450,22450,22450,22450,0
|
|
20240220,110600,1086861900,22450,22450,22450,22450,8
|
|
20240220,110500,1086682300,22450,22450,22450,22450,0
|
|
20240220,110400,1086682300,22450,22450,22450,22450,20
|
|
20240220,110300,1086233300,22450,22500,22500,22450,47
|
|
20240220,110200,1085175850,22500,22500,22500,22500,408
|
|
20240220,110100,1075995850,22550,22600,22600,22550,350
|
|
20240220,110000,1068088050,22600,22550,22600,22550,469
|
|
20240220,105900,1057498500,22500,22500,22500,22500,235
|
|
20240220,105800,1052211000,22450,22450,22450,22450,0
|
|
20240220,105700,1052211000,22450,22450,22450,22450,0
|
|
20240220,105600,1052211000,22450,22450,22450,22450,139
|
|
20240220,105500,1049090450,22450,22450,22450,22450,16
|
|
20240220,105400,1048731250,22450,22400,22450,22400,46
|
|
20240220,105300,1047700800,22400,22400,22400,22400,0
|
|
20240220,105200,1047700800,22400,22400,22400,22400,161
|
|
20240220,105100,1044094400,22400,22400,22400,22400,21
|
|
20240220,105000,1043624000,22450,22500,22500,22400,271
|
|
20240220,104900,1037538750,22500,22500,22500,22500,1
|
|
20240220,104800,1037516250,22450,22450,22450,22450,403
|
|
20240220,104700,1028468900,22450,22450,22450,22450,0
|
|
20240220,104600,1028468900,22450,22450,22450,22450,597
|
|
20240220,104500,1015066250,22450,22400,22450,22350,1310
|
|
20240220,104400,985697100,22400,22450,22450,22400,1399
|
|
20240220,104300,954310550,22450,22500,22500,22450,269
|
|
20240220,104200,948258500,22500,22500,22500,22500,196
|
|
20240220,104100,943848500,22550,22550,22550,22550,237
|
|
20240220,104000,938504150,22550,22550,22550,22550,202
|
|
20240220,103900,933949050,22550,22550,22550,22550,29
|
|
20240220,103800,933295100,22600,22600,22600,22600,354
|
|
20240220,103700,925294700,22600,22600,22600,22600,122
|
|
20240220,103600,922537500,22600,22600,22600,22600,67
|
|
20240220,103500,921023300,22650,22600,22650,22600,121
|
|
20240220,103400,918288650,22600,22600,22650,22600,344
|
|
20240220,103300,910508000,22600,22600,22650,22600,78
|
|
20240220,103200,908741700,22650,22600,22650,22600,74
|
|
20240220,103100,907065650,22600,22650,22650,22600,31
|
|
20240220,103000,906363950,22650,22650,22650,22650,0
|
|
20240220,102900,906363950,22650,22650,22650,22650,18
|
|
20240220,102800,905956250,22650,22600,22650,22600,28
|
|
20240220,102700,905323400,22600,22600,22600,22600,128
|
|
20240220,102600,902430600,22700,22600,22700,22600,70
|
|
20240220,102500,900843100,22600,22700,22700,22600,529
|
|
20240220,102400,888859350,22700,22700,22700,22700,50
|
|
20240220,102300,887724350,22700,22700,22700,22700,4
|
|
20240220,102200,887633550,22700,22650,22700,22650,459
|
|
20240220,102100,877236700,22700,22650,22700,22650,79
|
|
20240220,102000,875443450,22650,22700,22700,22650,35
|
|
20240220,101900,874649050,22700,22700,22700,22650,195
|
|
20240220,101800,870225050,22650,22650,22650,22650,20
|
|
20240220,101700,869772050,22650,22650,22700,22650,188
|
|
20240220,101600,865513750,22650,22650,22700,22650,1083
|
|
20240220,101500,840973400,22650,22650,22650,22650,7
|
|
20240220,101400,840814850,22650,22650,22650,22650,318
|
|
20240220,101300,833612150,22650,22700,22700,22650,221
|
|
20240220,101200,828606450,22600,22600,22600,22600,4
|
|
20240220,101100,828516050,22650,22650,22650,22650,636
|
|
20240220,101000,814110650,22700,22700,22700,22700,6
|
|
20240220,100900,813974450,22700,22750,22800,22700,1065
|
|
20240220,100800,789760700,22700,22650,22750,22650,1998
|
|
20240220,100700,744430050,22650,22600,22650,22600,522
|
|
20240220,100600,732616050,22600,22600,22650,22600,55
|
|
20240220,100500,731371050,22650,22600,22650,22600,110
|
|
20240220,100400,728884550,22600,22650,22650,22600,176
|
|
20240220,100300,724902500,22600,22600,22650,22600,311
|
|
20240220,100200,717862550,22650,22650,22650,22600,377
|
|
20240220,100100,709324400,22650,22650,22650,22600,946
|
|
20240220,100000,687910000,22650,22600,22650,22600,286
|
|
20240220,095900,681433150,22650,22600,22650,22600,49
|
|
20240220,095800,680324300,22650,22600,22650,22600,689
|
|
20240220,095700,664752850,22550,22550,22550,22550,80
|
|
20240220,095600,662948850,22550,22550,22550,22550,50
|
|
20240220,095500,661821350,22550,22550,22550,22500,159
|
|
20240220,095400,658235950,22550,22600,22600,22550,327
|
|
20240220,095300,650847350,22600,22550,22600,22550,424
|
|
20240220,095200,641268550,22550,22550,22550,22550,372
|
|
20240220,095100,632879950,22550,22550,22550,22550,60
|
|
20240220,095000,631526950,22500,22550,22550,22500,25
|
|
20240220,094900,630964300,22600,22550,22600,22450,118
|
|
20240220,094800,628303450,22550,22500,22550,22500,534
|
|
20240220,094700,616269900,22500,22500,22500,22500,3
|
|
20240220,094600,616202400,22500,22400,22500,22400,1266
|
|
20240220,094500,587757150,22400,22350,22400,22350,103
|
|
20240220,094400,585454900,22350,22400,22400,22350,68
|
|
20240220,094300,583932000,22400,22400,22400,22400,0
|
|
20240220,094200,583932000,22400,22400,22400,22400,239
|
|
20240220,094100,578578400,22400,22400,22400,22400,68
|
|
20240220,094000,577055200,22400,22400,22450,22400,195
|
|
20240220,093900,572686700,22400,22450,22450,22400,128
|
|
20240220,093800,569819300,22450,22400,22450,22400,174
|
|
20240220,093700,565921600,22400,22400,22400,22400,2
|
|
20240220,093600,565876800,22400,22400,22400,22350,74
|
|
20240220,093500,564219250,22450,22400,22450,22400,15
|
|
20240220,093400,563883050,22450,22450,22450,22450,1
|
|
20240220,093300,563860600,22350,22400,22400,22350,410
|
|
20240220,093200,554681600,22400,22400,22400,22400,545
|
|
20240220,093100,542473600,22450,22450,22450,22400,209
|
|
20240220,093000,537781650,22400,22400,22400,22400,863
|
|
20240220,092900,518450450,22400,22400,22400,22400,233
|
|
20240220,092800,513231250,22350,22350,22350,22350,4
|
|
20240220,092700,513141850,22400,22400,22400,22400,0
|
|
20240220,092600,513141850,22400,22400,22400,22400,271
|
|
20240220,092500,507071450,22400,22400,22400,22400,0
|
|
20240220,092400,507071450,22400,22400,22400,22400,205
|
|
20240220,092300,502479450,22400,22350,22400,22350,415
|
|
20240220,092200,493183700,22350,22350,22350,22350,82
|
|
20240220,092100,491351000,22350,22350,22350,22350,197
|
|
20240220,092000,486948050,22350,22300,22350,22300,34
|
|
20240220,091900,486189650,22300,22300,22300,22300,181
|
|
20240220,091800,482153350,22300,22300,22300,22300,5
|
|
20240220,091700,482041850,22350,22400,22400,22250,814
|
|
20240220,091600,463879150,22400,22350,22400,22350,180
|
|
20240220,091500,459856100,22350,22400,22400,22350,980
|
|
20240220,091400,437930000,22400,22400,22450,22400,57
|
|
20240220,091300,436652950,22400,22500,22500,22400,1321
|
|
20240220,091200,407020100,22500,22500,22500,22500,677
|
|
20240220,091100,391787600,22600,22550,22600,22550,203
|
|
20240220,091000,387203300,22550,22500,22550,22500,168
|
|
20240220,090900,383422650,22500,22550,22550,22500,316
|
|
20240220,090800,376310500,22550,22500,22550,22500,243
|
|
20240220,090700,370839850,22550,22600,22600,22550,737
|
|
20240220,090600,354215400,22600,22700,22700,22600,156
|
|
20240220,090500,350689200,22700,22600,22700,22550,2216
|
|
20240220,090400,300600950,22550,22550,22600,22550,1132
|
|
20240220,090300,275044300,22500,22600,22600,22500,317
|
|
20240220,090200,267908350,22500,22750,22750,22500,5360
|
|
20240220,090100,146416000,22750,22550,22900,22500,4459
|
|
20240220,090000,45077250,22550,22550,22650,22500,1997
|