666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200300,226594650,28650,28650,28650,28650,140
|
|
20240220,200200,226594650,28650,28650,28650,28650,0
|
|
20240220,200100,226594650,28650,28650,28650,28650,0
|
|
20240220,200000,226594650,28650,28650,28650,28650,0
|
|
20240220,195900,226594650,28650,28650,28650,28650,0
|
|
20240220,195800,226594650,28650,28650,28650,28650,0
|
|
20240220,195700,226594650,28650,28650,28650,28650,0
|
|
20240220,195600,226594650,28650,28650,28650,28650,0
|
|
20240220,195500,226594650,28650,28650,28650,28650,0
|
|
20240220,195400,226594650,28650,28650,28650,28650,0
|
|
20240220,195300,226594650,28650,28650,28650,28650,0
|
|
20240220,195200,226594650,28650,28650,28650,28650,0
|
|
20240220,195100,226594650,28650,28650,28650,28650,0
|
|
20240220,195000,226594650,28650,28650,28650,28650,0
|
|
20240220,194900,226594650,28650,28650,28650,28650,0
|
|
20240220,194800,226594650,28650,28650,28650,28650,0
|
|
20240220,194700,226594650,28650,28650,28650,28650,0
|
|
20240220,194600,226594650,28650,28650,28650,28650,0
|
|
20240220,194500,226594650,28650,28650,28650,28650,0
|
|
20240220,194400,226594650,28650,28650,28650,28650,0
|
|
20240220,194300,226594650,28650,28650,28650,28650,0
|
|
20240220,194200,226594650,28650,28650,28650,28650,0
|
|
20240220,194100,226594650,28650,28650,28650,28650,0
|
|
20240220,194000,226594650,28650,28650,28650,28650,0
|
|
20240220,193900,226594650,28650,28650,28650,28650,0
|
|
20240220,193800,226594650,28650,28650,28650,28650,0
|
|
20240220,193700,226594650,28650,28650,28650,28650,0
|
|
20240220,193600,226594650,28650,28650,28650,28650,0
|
|
20240220,193500,226594650,28650,28650,28650,28650,0
|
|
20240220,193400,226594650,28650,28650,28650,28650,0
|
|
20240220,193300,226594650,28650,28650,28650,28650,140
|
|
20240220,193200,226594650,28650,28650,28650,28650,0
|
|
20240220,193100,226594650,28650,28650,28650,28650,0
|
|
20240220,193000,226594650,28650,28650,28650,28650,0
|
|
20240220,192900,226594650,28650,28650,28650,28650,0
|
|
20240220,192800,226594650,28650,28650,28650,28650,0
|
|
20240220,192700,226594650,28650,28650,28650,28650,0
|
|
20240220,192600,226594650,28650,28650,28650,28650,0
|
|
20240220,192500,226594650,28650,28650,28650,28650,0
|
|
20240220,192400,226594650,28650,28650,28650,28650,0
|
|
20240220,192300,226594650,28650,28650,28650,28650,0
|
|
20240220,192200,226594650,28650,28650,28650,28650,0
|
|
20240220,192100,226594650,28650,28650,28650,28650,0
|
|
20240220,192000,226594650,28650,28650,28650,28650,0
|
|
20240220,191900,226594650,28650,28650,28650,28650,0
|
|
20240220,191800,226594650,28650,28650,28650,28650,0
|
|
20240220,191700,226594650,28650,28650,28650,28650,0
|
|
20240220,191600,226594650,28650,28650,28650,28650,0
|
|
20240220,191500,226594650,28650,28650,28650,28650,0
|
|
20240220,191400,226594650,28650,28650,28650,28650,0
|
|
20240220,191300,226594650,28650,28650,28650,28650,0
|
|
20240220,191200,226594650,28650,28650,28650,28650,0
|
|
20240220,191100,226594650,28650,28650,28650,28650,0
|
|
20240220,191000,226594650,28650,28650,28650,28650,0
|
|
20240220,190900,226594650,28650,28650,28650,28650,0
|
|
20240220,190800,226594650,28650,28650,28650,28650,0
|
|
20240220,190700,226594650,28650,28650,28650,28650,0
|
|
20240220,190600,226594650,28650,28650,28650,28650,0
|
|
20240220,190500,226594650,28650,28650,28650,28650,0
|
|
20240220,190400,226594650,28650,28650,28650,28650,0
|
|
20240220,190300,226594650,28650,28650,28650,28650,140
|
|
20240220,190200,226594650,28650,28650,28650,28650,0
|
|
20240220,190100,226594650,28650,28650,28650,28650,0
|
|
20240220,190000,226594650,28650,28650,28650,28650,0
|
|
20240220,185900,226594650,28650,28650,28650,28650,0
|
|
20240220,185800,226594650,28650,28650,28650,28650,0
|
|
20240220,185700,226594650,28650,28650,28650,28650,0
|
|
20240220,185600,226594650,28650,28650,28650,28650,0
|
|
20240220,185500,226594650,28650,28650,28650,28650,0
|
|
20240220,185400,226594650,28650,28650,28650,28650,0
|
|
20240220,185300,226594650,28650,28650,28650,28650,0
|
|
20240220,185200,226594650,28650,28650,28650,28650,0
|
|
20240220,185100,226594650,28650,28650,28650,28650,0
|
|
20240220,185000,226594650,28650,28650,28650,28650,0
|
|
20240220,184900,226594650,28650,28650,28650,28650,0
|
|
20240220,184800,226594650,28650,28650,28650,28650,0
|
|
20240220,184700,226594650,28650,28650,28650,28650,0
|
|
20240220,184600,226594650,28650,28650,28650,28650,0
|
|
20240220,184500,226594650,28650,28650,28650,28650,0
|
|
20240220,184400,226594650,28650,28650,28650,28650,0
|
|
20240220,184300,226594650,28650,28650,28650,28650,0
|
|
20240220,184200,226594650,28650,28650,28650,28650,0
|
|
20240220,184100,226594650,28650,28650,28650,28650,0
|
|
20240220,184000,226594650,28650,28650,28650,28650,0
|
|
20240220,183900,226594650,28650,28650,28650,28650,0
|
|
20240220,183800,226594650,28650,28650,28650,28650,0
|
|
20240220,183700,226594650,28650,28650,28650,28650,0
|
|
20240220,183600,226594650,28650,28650,28650,28650,0
|
|
20240220,183500,226594650,28650,28650,28650,28650,0
|
|
20240220,183400,226594650,28650,28650,28650,28650,0
|
|
20240220,183300,226594650,28650,28650,28650,28650,140
|
|
20240220,183200,226594650,28650,28650,28650,28650,0
|
|
20240220,183100,226594650,28650,28650,28650,28650,0
|
|
20240220,183000,226594650,28650,28650,28650,28650,0
|
|
20240220,182900,226594650,28650,28650,28650,28650,0
|
|
20240220,182800,226594650,28650,28650,28650,28650,0
|
|
20240220,182700,226594650,28650,28650,28650,28650,0
|
|
20240220,182600,226594650,28650,28650,28650,28650,0
|
|
20240220,182500,226594650,28650,28650,28650,28650,0
|
|
20240220,182400,226594650,28650,28650,28650,28650,0
|
|
20240220,182300,226594650,28650,28650,28650,28650,0
|
|
20240220,182200,226594650,28650,28650,28650,28650,0
|
|
20240220,182100,226594650,28650,28650,28650,28650,0
|
|
20240220,182000,226594650,28650,28650,28650,28650,0
|
|
20240220,181900,226594650,28650,28650,28650,28650,0
|
|
20240220,181800,226594650,28650,28650,28650,28650,0
|
|
20240220,181700,226594650,28650,28650,28650,28650,0
|
|
20240220,181600,226594650,28650,28650,28650,28650,0
|
|
20240220,181500,226594650,28650,28650,28650,28650,0
|
|
20240220,181400,226594650,28650,28650,28650,28650,0
|
|
20240220,181300,226594650,28650,28650,28650,28650,0
|
|
20240220,181200,226594650,28650,28650,28650,28650,0
|
|
20240220,181100,226594650,28650,28650,28650,28650,0
|
|
20240220,181000,226594650,28650,28650,28650,28650,0
|
|
20240220,180900,226594650,28650,28650,28650,28650,0
|
|
20240220,180800,226594650,28650,28650,28650,28650,0
|
|
20240220,180700,226594650,28650,28650,28650,28650,0
|
|
20240220,180600,226594650,28650,28650,28650,28650,0
|
|
20240220,180500,226594650,28650,28650,28650,28650,0
|
|
20240220,180400,226594650,28650,28650,28650,28650,0
|
|
20240220,180300,226594650,28650,28650,28650,28650,140
|
|
20240220,180200,226594650,28650,28650,28650,28650,0
|
|
20240220,180100,226594650,28650,28650,28650,28650,0
|
|
20240220,180000,226594650,28650,28650,28650,28650,0
|
|
20240220,175900,226594650,28650,28650,28650,28650,0
|
|
20240220,175800,226594650,28650,28650,28650,28650,0
|
|
20240220,175700,226594650,28650,28650,28650,28650,0
|
|
20240220,175600,226594650,28650,28650,28650,28650,0
|
|
20240220,175500,226594650,28650,28650,28650,28650,0
|
|
20240220,175400,226594650,28650,28650,28650,28650,0
|
|
20240220,175300,226594650,28650,28650,28650,28650,0
|
|
20240220,175200,226594650,28650,28650,28650,28650,0
|
|
20240220,175100,226594650,28650,28650,28650,28650,0
|
|
20240220,175000,226594650,28650,28650,28650,28650,0
|
|
20240220,174900,226594650,28650,28650,28650,28650,0
|
|
20240220,174800,226594650,28650,28650,28650,28650,0
|
|
20240220,174700,226594650,28650,28650,28650,28650,0
|
|
20240220,174600,226594650,28650,28650,28650,28650,0
|
|
20240220,174500,226594650,28650,28650,28650,28650,0
|
|
20240220,174400,226594650,28650,28650,28650,28650,0
|
|
20240220,174300,226594650,28650,28650,28650,28650,0
|
|
20240220,174200,226594650,28650,28650,28650,28650,0
|
|
20240220,174100,226594650,28650,28650,28650,28650,0
|
|
20240220,174000,226594650,28650,28650,28650,28650,0
|
|
20240220,173900,226594650,28650,28650,28650,28650,0
|
|
20240220,173800,226594650,28650,28650,28650,28650,0
|
|
20240220,173700,226594650,28650,28650,28650,28650,0
|
|
20240220,173600,226594650,28650,28650,28650,28650,0
|
|
20240220,173500,226594650,28650,28650,28650,28650,0
|
|
20240220,173400,226594650,28650,28650,28650,28650,0
|
|
20240220,173300,226594650,28650,28650,28650,28650,140
|
|
20240220,173200,226594650,28650,28650,28650,28650,0
|
|
20240220,173100,226594650,28650,28650,28650,28650,0
|
|
20240220,173000,226594650,28650,28650,28650,28650,0
|
|
20240220,172900,226594650,28650,28650,28650,28650,0
|
|
20240220,172800,226594650,28650,28650,28650,28650,0
|
|
20240220,172700,226594650,28650,28650,28650,28650,0
|
|
20240220,172600,226594650,28650,28650,28650,28650,0
|
|
20240220,172500,226594650,28650,28650,28650,28650,0
|
|
20240220,172400,226594650,28650,28650,28650,28650,0
|
|
20240220,172300,226594650,28650,28650,28650,28650,0
|
|
20240220,172200,226594650,28650,28650,28650,28650,0
|
|
20240220,172100,226594650,28650,28650,28650,28650,0
|
|
20240220,172000,226594650,28650,28650,28650,28650,0
|
|
20240220,171900,226594650,28650,28650,28650,28650,0
|
|
20240220,171800,226594650,28650,28650,28650,28650,0
|
|
20240220,171700,226594650,28650,28650,28650,28650,0
|
|
20240220,171600,226594650,28650,28650,28650,28650,0
|
|
20240220,171500,226594650,28650,28650,28650,28650,0
|
|
20240220,171400,226594650,28650,28650,28650,28650,0
|
|
20240220,171300,226594650,28650,28650,28650,28650,0
|
|
20240220,171200,226594650,28650,28650,28650,28650,0
|
|
20240220,171100,226594650,28650,28650,28650,28650,0
|
|
20240220,171000,226594650,28650,28650,28650,28650,0
|
|
20240220,170900,226594650,28650,28650,28650,28650,0
|
|
20240220,170800,226594650,28650,28650,28650,28650,0
|
|
20240220,170700,226594650,28650,28650,28650,28650,0
|
|
20240220,170600,226594650,28650,28650,28650,28650,0
|
|
20240220,170500,226594650,28650,28650,28650,28650,0
|
|
20240220,170400,226594650,28650,28650,28650,28650,0
|
|
20240220,170300,226594650,28650,28650,28650,28650,140
|
|
20240220,170200,226594650,28650,28650,28650,28650,0
|
|
20240220,170100,226594650,28650,28650,28650,28650,0
|
|
20240220,170000,226594650,28650,28650,28650,28650,0
|
|
20240220,165900,226594650,28650,28650,28650,28650,0
|
|
20240220,165800,226594650,28650,28650,28650,28650,0
|
|
20240220,165700,226594650,28650,28650,28650,28650,0
|
|
20240220,165600,226594650,28650,28650,28650,28650,0
|
|
20240220,165500,226594650,28650,28650,28650,28650,0
|
|
20240220,165400,226594650,28650,28650,28650,28650,0
|
|
20240220,165300,226594650,28650,28650,28650,28650,0
|
|
20240220,165200,226594650,28650,28650,28650,28650,0
|
|
20240220,165100,226594650,28650,28650,28650,28650,0
|
|
20240220,165000,226594650,28650,28650,28650,28650,0
|
|
20240220,164900,226594650,28650,28650,28650,28650,0
|
|
20240220,164800,226594650,28650,28650,28650,28650,0
|
|
20240220,164700,226594650,28650,28650,28650,28650,0
|
|
20240220,164600,226594650,28650,28650,28650,28650,0
|
|
20240220,164500,226594650,28650,28650,28650,28650,0
|
|
20240220,164400,226594650,28650,28650,28650,28650,0
|
|
20240220,164300,226594650,28650,28650,28650,28650,0
|
|
20240220,164200,226594650,28650,28650,28650,28650,0
|
|
20240220,164100,226594650,28650,28650,28650,28650,0
|
|
20240220,164000,226594650,28650,28650,28650,28650,0
|
|
20240220,163900,226594650,28650,28650,28650,28650,0
|
|
20240220,163800,226594650,28650,28650,28650,28650,0
|
|
20240220,163700,226594650,28650,28650,28650,28650,0
|
|
20240220,163600,226594650,28650,28650,28650,28650,0
|
|
20240220,163500,226594650,28650,28650,28650,28650,0
|
|
20240220,163400,226594650,28650,28650,28650,28650,0
|
|
20240220,163300,226594650,28650,28650,28650,28650,140
|
|
20240220,163200,226594650,28650,28650,28650,28650,0
|
|
20240220,163100,226594650,28650,28650,28650,28650,0
|
|
20240220,163000,226594650,28650,28650,28650,28650,0
|
|
20240220,162900,226594650,28650,28650,28650,28650,0
|
|
20240220,162800,226594650,28650,28650,28650,28650,0
|
|
20240220,162700,226594650,28650,28650,28650,28650,0
|
|
20240220,162600,226594650,28650,28650,28650,28650,0
|
|
20240220,162500,226594650,28650,28650,28650,28650,0
|
|
20240220,162400,226594650,28650,28650,28650,28650,0
|
|
20240220,162300,226594650,28650,28650,28650,28650,0
|
|
20240220,162200,226594650,28650,28650,28650,28650,0
|
|
20240220,162100,226594650,28650,28650,28650,28650,0
|
|
20240220,162000,226594650,28650,28650,28650,28650,0
|
|
20240220,161900,226594650,28650,28650,28650,28650,0
|
|
20240220,161800,226594650,28650,28650,28650,28650,0
|
|
20240220,161700,226594650,28650,28650,28650,28650,0
|
|
20240220,161600,226594650,28650,28650,28650,28650,0
|
|
20240220,161500,226594650,28650,28650,28650,28650,0
|
|
20240220,161400,226594650,28650,28650,28650,28650,0
|
|
20240220,161300,226594650,28650,28650,28650,28650,0
|
|
20240220,161200,226594650,28650,28650,28650,28650,0
|
|
20240220,161100,226594650,28650,28650,28650,28650,0
|
|
20240220,161000,226594650,28650,28650,28650,28650,0
|
|
20240220,160900,226594650,28650,28650,28650,28650,0
|
|
20240220,160800,226594650,28650,28650,28650,28650,0
|
|
20240220,160700,226594650,28650,28650,28650,28650,0
|
|
20240220,160600,226594650,28650,28650,28650,28650,0
|
|
20240220,160500,226594650,28650,28650,28650,28650,0
|
|
20240220,160400,226594650,28650,28650,28650,28650,0
|
|
20240220,160300,226594650,28650,28650,28650,28650,140
|
|
20240220,160200,226594650,28650,28650,28650,28650,0
|
|
20240220,160100,226594650,28650,28650,28650,28650,0
|
|
20240220,160000,226594650,28650,28650,28650,28650,0
|
|
20240220,155900,226594650,28650,28650,28650,28650,0
|
|
20240220,155800,226594650,28650,28650,28650,28650,0
|
|
20240220,155700,226594650,28650,28650,28650,28650,0
|
|
20240220,155600,226594650,28650,28650,28650,28650,0
|
|
20240220,155500,226594650,28650,28650,28650,28650,0
|
|
20240220,155400,226594650,28650,28650,28650,28650,0
|
|
20240220,155300,226594650,28650,28650,28650,28650,0
|
|
20240220,155200,226594650,28650,28650,28650,28650,0
|
|
20240220,155100,226594650,28650,28650,28650,28650,0
|
|
20240220,155000,226594650,28650,28650,28650,28650,0
|
|
20240220,154900,226594650,28650,28650,28650,28650,0
|
|
20240220,154800,226594650,28650,28650,28650,28650,0
|
|
20240220,154700,226594650,28650,28650,28650,28650,0
|
|
20240220,154600,226594650,28650,28650,28650,28650,0
|
|
20240220,154500,226594650,28650,28650,28650,28650,0
|
|
20240220,154400,226594650,28650,28650,28650,28650,0
|
|
20240220,154300,226594650,28650,28650,28650,28650,0
|
|
20240220,154200,226594650,28650,28650,28650,28650,0
|
|
20240220,154100,226594650,28650,28650,28650,28650,0
|
|
20240220,154000,226594650,28650,28650,28650,28650,0
|
|
20240220,153900,226594650,28650,28650,28650,28650,0
|
|
20240220,153800,226594650,28650,28650,28650,28650,0
|
|
20240220,153700,226594650,28650,28650,28650,28650,0
|
|
20240220,153600,226594650,28650,28650,28650,28650,0
|
|
20240220,153500,226594650,28650,28650,28650,28650,0
|
|
20240220,153400,226594650,28650,28650,28650,28650,0
|
|
20240220,153300,226594650,28650,28650,28650,28650,140
|
|
20240220,153200,226594650,28650,28650,28650,28650,0
|
|
20240220,153100,226594650,28650,28650,28650,28650,0
|
|
20240220,153000,226594650,28650,28650,28650,28650,140
|
|
20240220,152900,222583650,28650,28650,28650,28650,0
|
|
20240220,152800,222583650,28650,28650,28650,28650,0
|
|
20240220,152700,222583650,28650,28650,28650,28650,0
|
|
20240220,152600,222583650,28650,28650,28650,28650,0
|
|
20240220,152500,222583650,28650,28650,28650,28650,0
|
|
20240220,152400,222583650,28650,28650,28650,28650,0
|
|
20240220,152300,222583650,28650,28650,28650,28650,0
|
|
20240220,152200,222583650,28650,28650,28650,28650,0
|
|
20240220,152100,222583650,28650,28650,28650,28650,0
|
|
20240220,152000,222583650,28650,28650,28650,28650,0
|
|
20240220,151900,222583650,28650,28650,28650,28650,7
|
|
20240220,151800,222383100,28650,28650,28650,28650,3
|
|
20240220,151700,222297150,28650,28650,28650,28650,0
|
|
20240220,151600,222297150,28650,28700,28700,28650,20
|
|
20240220,151500,221723200,28650,28650,28650,28650,3
|
|
20240220,151400,221637250,28650,28650,28650,28650,35
|
|
20240220,151300,220634500,28700,28650,28700,28650,54
|
|
20240220,151200,219087200,28650,28650,28650,28650,1
|
|
20240220,151100,219058550,28700,28700,28700,28700,4
|
|
20240220,151000,218943750,28650,28650,28650,28650,30
|
|
20240220,150900,218084250,28700,28700,28700,28700,5
|
|
20240220,150800,217940750,28700,28700,28700,28700,1
|
|
20240220,150700,217912050,28700,28700,28700,28650,7
|
|
20240220,150600,217711200,28700,28700,28700,28700,2
|
|
20240220,150500,217653800,28700,28700,28700,28700,4
|
|
20240220,150400,217539000,28700,28700,28700,28700,0
|
|
20240220,150300,217539000,28700,28700,28700,28700,5
|
|
20240220,150200,217395500,28700,28700,28700,28700,1
|
|
20240220,150100,217366800,28700,28700,28700,28700,4
|
|
20240220,150000,217252000,28700,28700,28700,28700,0
|
|
20240220,145900,217252000,28700,28700,28700,28700,5
|
|
20240220,145800,217108500,28700,28700,28700,28700,0
|
|
20240220,145700,217108500,28700,28700,28700,28700,5
|
|
20240220,145600,216965000,28700,28700,28700,28700,0
|
|
20240220,145500,216965000,28700,28650,28700,28650,112
|
|
20240220,145400,213756000,28700,28700,28700,28700,34
|
|
20240220,145300,212780200,28700,28700,28700,28700,12
|
|
20240220,145200,212435800,28700,28700,28700,28700,0
|
|
20240220,145100,212435800,28700,28700,28700,28700,4
|
|
20240220,145000,212321000,28700,28700,28700,28700,0
|
|
20240220,144900,212321000,28700,28700,28700,28700,5
|
|
20240220,144800,212177500,28700,28700,28700,28700,0
|
|
20240220,144700,212177500,28700,28700,28700,28700,5
|
|
20240220,144600,212034000,28650,28650,28650,28650,0
|
|
20240220,144500,212034000,28650,28700,28700,28650,7
|
|
20240220,144400,211833250,28700,28700,28700,28700,0
|
|
20240220,144300,211833250,28700,28700,28700,28700,5
|
|
20240220,144200,211689750,28750,28750,28750,28750,1
|
|
20240220,144100,211661000,28700,28700,28700,28700,4
|
|
20240220,144000,211546200,28700,28700,28700,28700,0
|
|
20240220,143900,211546200,28700,28700,28700,28700,5
|
|
20240220,143800,211402700,28700,28700,28700,28700,30
|
|
20240220,143700,210541700,28700,28700,28700,28700,5
|
|
20240220,143600,210398200,28750,28750,28750,28750,10
|
|
20240220,143500,210110700,28650,28700,28700,28650,18
|
|
20240220,143400,209594300,28700,28700,28700,28700,20
|
|
20240220,143300,209020300,28700,28650,28700,28650,6
|
|
20240220,143200,208848150,28700,28700,28700,28700,0
|
|
20240220,143100,208848150,28700,28700,28700,28700,4
|
|
20240220,143000,208733350,28700,28700,28700,28700,0
|
|
20240220,142900,208733350,28700,28700,28700,28700,5
|
|
20240220,142800,208589850,28700,28700,28700,28700,0
|
|
20240220,142700,208589850,28700,28700,28700,28700,4
|
|
20240220,142600,208475050,28700,28700,28700,28700,20
|
|
20240220,142500,207901050,28700,28700,28700,28700,6
|
|
20240220,142400,207728850,28650,28650,28650,28650,1
|
|
20240220,142300,207700200,28650,28700,28700,28650,6
|
|
20240220,142200,207528050,28700,28700,28700,28700,0
|
|
20240220,142100,207528050,28700,28700,28700,28700,4
|
|
20240220,142000,207413250,28700,28700,28700,28700,0
|
|
20240220,141900,207413250,28700,28700,28700,28700,5
|
|
20240220,141800,207269750,28700,28700,28700,28700,0
|
|
20240220,141700,207269750,28700,28700,28700,28700,4
|
|
20240220,141600,207154950,28650,28650,28650,28650,0
|
|
20240220,141500,207154950,28650,28650,28650,28650,5
|
|
20240220,141400,207011700,28650,28650,28650,28650,155
|
|
20240220,141300,202570950,28700,28700,28700,28700,5
|
|
20240220,141200,202427450,28650,28700,28700,28650,101
|
|
20240220,141100,199533750,28700,28700,28700,28700,4
|
|
20240220,141000,199418950,28750,28750,28750,28750,3
|
|
20240220,140900,199332700,28650,28700,28700,28650,62
|
|
20240220,140800,197556150,28700,28700,28700,28700,631
|
|
20240220,140700,179446450,28750,28750,28750,28750,0
|
|
20240220,140600,179446450,28750,28750,28750,28750,4
|
|
20240220,140500,179331450,28750,28750,28750,28750,0
|
|
20240220,140400,179331450,28750,28750,28750,28750,5
|
|
20240220,140300,179187700,28750,28750,28750,28750,0
|
|
20240220,140200,179187700,28750,28750,28750,28750,5
|
|
20240220,140100,179043950,28700,28700,28700,28700,1
|
|
20240220,140000,179015250,28750,28750,28750,28750,23
|
|
20240220,135900,178354000,28750,28750,28750,28750,0
|
|
20240220,135800,178354000,28750,28750,28750,28750,5
|
|
20240220,135700,178210250,28750,28750,28750,28750,0
|
|
20240220,135600,178210250,28750,28700,28750,28700,6
|
|
20240220,135500,178037850,28750,28750,28750,28750,0
|
|
20240220,135400,178037850,28750,28750,28750,28750,5
|
|
20240220,135300,177894100,28750,28750,28750,28750,0
|
|
20240220,135200,177894100,28750,28750,28750,28750,5
|
|
20240220,135100,177750350,28750,28750,28750,28750,0
|
|
20240220,135000,177750350,28750,28750,28750,28750,4
|
|
20240220,134900,177635350,28700,28700,28700,28700,1
|
|
20240220,134800,177606650,28750,28700,28750,28700,111
|
|
20240220,134700,174420700,28750,28750,28750,28750,0
|
|
20240220,134600,174420700,28750,28750,28750,28750,8
|
|
20240220,134500,174190700,28750,28750,28750,28750,0
|
|
20240220,134400,174190700,28750,28750,28750,28750,5
|
|
20240220,134300,174046950,28750,28750,28750,28750,0
|
|
20240220,134200,174046950,28750,28750,28750,28750,5
|
|
20240220,134100,173903200,28750,28750,28750,28750,0
|
|
20240220,134000,173903200,28750,28750,28750,28750,4
|
|
20240220,133900,173788200,28700,28700,28700,28700,1
|
|
20240220,133800,173759500,28750,28750,28750,28750,5
|
|
20240220,133700,173615750,28750,28750,28750,28750,12
|
|
20240220,133600,173270750,28750,28750,28750,28750,97
|
|
20240220,133500,170482000,28750,28750,28750,28750,0
|
|
20240220,133400,170482000,28750,28750,28750,28750,10
|
|
20240220,133300,170194500,28750,28750,28750,28750,5
|
|
20240220,133200,170050750,28750,28750,28750,28750,5
|
|
20240220,133100,169907000,28750,28750,28750,28750,0
|
|
20240220,133000,169907000,28750,28750,28750,28750,4
|
|
20240220,132900,169792000,28700,28700,28700,28700,2
|
|
20240220,132800,169734600,28750,28750,28750,28750,15
|
|
20240220,132700,169303350,28700,28700,28700,28700,1
|
|
20240220,132600,169274650,28750,28750,28750,28750,4
|
|
20240220,132500,169159650,28750,28750,28750,28750,0
|
|
20240220,132400,169159650,28750,28750,28750,28750,5
|
|
20240220,132300,169015900,28750,28750,28750,28750,0
|
|
20240220,132200,169015900,28750,28750,28750,28750,5
|
|
20240220,132100,168872150,28700,28700,28700,28700,95
|
|
20240220,132000,166145650,28750,28750,28750,28750,5
|
|
20240220,131900,166001900,28750,28750,28750,28750,0
|
|
20240220,131800,166001900,28750,28750,28750,28750,5
|
|
20240220,131700,165858150,28700,28750,28750,28700,119
|
|
20240220,131600,162436950,28750,28750,28750,28750,4
|
|
20240220,131500,162321950,28750,28750,28750,28750,0
|
|
20240220,131400,162321950,28750,28750,28750,28750,17
|
|
20240220,131300,161833200,28750,28750,28750,28750,7
|
|
20240220,131200,161631950,28750,28750,28750,28750,4
|
|
20240220,131100,161516950,28750,28750,28750,28750,0
|
|
20240220,131000,161516950,28750,28750,28750,28750,5
|
|
20240220,130900,161373200,28750,28750,28750,28750,0
|
|
20240220,130800,161373200,28750,28750,28750,28750,5
|
|
20240220,130700,161229450,28750,28750,28750,28750,0
|
|
20240220,130600,161229450,28750,28750,28750,28750,6
|
|
20240220,130500,161056950,28750,28700,28750,28700,2
|
|
20240220,130400,160999500,28750,28750,28750,28750,5
|
|
20240220,130300,160855750,28750,28750,28750,28750,0
|
|
20240220,130200,160855750,28750,28750,28750,28750,0
|
|
20240220,130100,160855750,28750,28700,28750,28700,74
|
|
20240220,130000,158731750,28750,28750,28750,28750,0
|
|
20240220,125900,158731750,28750,28700,28750,28700,8
|
|
20240220,125800,158501900,28750,28750,28750,28750,0
|
|
20240220,125700,158501900,28750,28750,28750,28750,5
|
|
20240220,125600,158358150,28700,28700,28700,28700,2
|
|
20240220,125500,158300750,28750,28700,28750,28700,5
|
|
20240220,125400,158157050,28700,28700,28700,28700,22
|
|
20240220,125300,157525650,28750,28750,28750,28750,6
|
|
20240220,125200,157353150,28800,28800,28800,28800,0
|
|
20240220,125100,157353150,28800,28800,28800,28800,4
|
|
20240220,125000,157237950,28750,28750,28750,28750,4
|
|
20240220,124900,157122950,28700,28750,28750,28700,88
|
|
20240220,124800,154597250,28750,28750,28750,28750,3
|
|
20240220,124700,154511000,28800,28800,28800,28800,0
|
|
20240220,124600,154511000,28800,28800,28800,28800,0
|
|
20240220,124500,154511000,28800,28800,28800,28800,16
|
|
20240220,124400,154050200,28800,28800,28800,28800,0
|
|
20240220,124300,154050200,28800,28750,28800,28750,6
|
|
20240220,124200,153877450,28750,28750,28750,28750,0
|
|
20240220,124100,153877450,28750,28750,28750,28750,1
|
|
20240220,124000,153848700,28700,28700,28700,28700,0
|
|
20240220,123900,153848700,28700,28800,28800,28700,206
|
|
20240220,123800,147935700,28750,28750,28750,28750,0
|
|
20240220,123700,147935700,28750,28800,28800,28750,7
|
|
20240220,123600,147734150,28800,28800,28800,28800,10
|
|
20240220,123500,147446150,28800,28750,28800,28750,6
|
|
20240220,123400,147273450,28750,28750,28750,28750,0
|
|
20240220,123300,147273450,28750,28700,28750,28700,3
|
|
20240220,123200,147187250,28750,28750,28750,28750,4
|
|
20240220,123100,147072250,28700,28700,28700,28700,0
|
|
20240220,123000,147072250,28700,28700,28700,28700,0
|
|
20240220,122900,147072250,28700,28700,28750,28700,67
|
|
20240220,122800,145149100,28750,28750,28750,28750,0
|
|
20240220,122700,145149100,28750,28750,28750,28750,12
|
|
20240220,122600,144804100,28750,28800,28800,28700,124
|
|
20240220,122500,141239100,28850,28850,28850,28850,4
|
|
20240220,122400,141123700,28800,28800,28800,28800,2
|
|
20240220,122300,141066100,28800,28800,28800,28800,1
|
|
20240220,122200,141037300,28750,28800,28800,28750,19
|
|
20240220,122100,140490800,28850,28750,28850,28750,3
|
|
20240220,122000,140404450,28850,28850,28850,28850,50
|
|
20240220,121900,138961950,28850,28850,28850,28850,6
|
|
20240220,121800,138788850,28800,28800,28800,28800,1
|
|
20240220,121700,138760050,28850,28850,28850,28850,25
|
|
20240220,121600,138038800,28800,28800,28800,28800,2
|
|
20240220,121500,137981200,28800,28800,28800,28800,0
|
|
20240220,121400,137981200,28800,28800,28800,28800,246
|
|
20240220,121300,130896400,28850,28850,28850,28850,5
|
|
20240220,121200,130752150,28800,28800,28800,28800,1
|
|
20240220,121100,130723350,28850,28850,28850,28850,4
|
|
20240220,121000,130607950,28850,28850,28850,28850,3
|
|
20240220,120900,130521400,28850,28850,28850,28850,2
|
|
20240220,120800,130463700,28900,28850,28900,28800,54
|
|
20240220,120700,128907900,28900,28900,28900,28900,4
|
|
20240220,120600,128792300,28850,28850,28850,28850,0
|
|
20240220,120500,128792300,28850,28850,28850,28850,1
|
|
20240220,120400,128763450,28800,28850,28850,28800,49
|
|
20240220,120300,127351950,28850,28900,28900,28850,6
|
|
20240220,120200,127178600,28900,28900,28900,28900,0
|
|
20240220,120100,127178600,28900,28900,28900,28900,4
|
|
20240220,120000,127063000,28850,28900,28900,28850,178
|
|
20240220,115900,121925000,28900,28950,28950,28900,6
|
|
20240220,115800,121751350,28900,28900,28900,28900,2
|
|
20240220,115700,121693550,28900,28950,28950,28900,5
|
|
20240220,115600,121548850,28900,28900,28900,28900,0
|
|
20240220,115500,121548850,28900,28900,28900,28900,1
|
|
20240220,115400,121519950,28950,28900,28950,28900,20
|
|
20240220,115300,120941700,28950,28950,28950,28950,0
|
|
20240220,115200,120941700,28950,28900,28950,28900,7
|
|
20240220,115100,120739150,28950,28950,28950,28950,0
|
|
20240220,115000,120739150,28950,28900,28950,28900,5
|
|
20240220,114900,120594450,28950,28950,28950,28950,0
|
|
20240220,114800,120594450,28950,28900,28950,28900,7
|
|
20240220,114700,120391900,28950,28950,28950,28950,0
|
|
20240220,114600,120391900,28950,28950,28950,28950,4
|
|
20240220,114500,120276100,28950,28950,28950,28950,0
|
|
20240220,114400,120276100,28950,28900,28950,28900,7
|
|
20240220,114300,120073550,28950,28950,28950,28950,0
|
|
20240220,114200,120073550,28950,28950,28950,28950,5
|
|
20240220,114100,119928800,28950,28950,28950,28950,0
|
|
20240220,114000,119928800,28950,28900,28950,28900,6
|
|
20240220,113900,119755200,28950,28950,28950,28950,0
|
|
20240220,113800,119755200,28950,28950,28950,28950,5
|
|
20240220,113700,119610450,28900,28900,28900,28900,1
|
|
20240220,113600,119581550,28900,28950,28950,28900,5
|
|
20240220,113500,119436850,28950,28950,28950,28950,0
|
|
20240220,113400,119436850,28950,28950,28950,28950,5
|
|
20240220,113300,119292100,28950,28950,28950,28950,100
|
|
20240220,113200,116397100,28950,28950,28950,28950,5
|
|
20240220,113100,116252350,28900,28900,28900,28900,50
|
|
20240220,113000,114807350,28950,28950,28950,28950,4
|
|
20240220,112900,114691550,28900,28900,28900,28900,4
|
|
20240220,112800,114575950,28950,28900,28950,28900,6
|
|
20240220,112700,114402300,28950,28950,28950,28950,5
|
|
20240220,112600,114257550,29000,29000,29000,29000,4
|
|
20240220,112500,114141550,28950,28950,28950,28950,0
|
|
20240220,112400,114141550,28950,28950,28950,28950,0
|
|
20240220,112300,114141550,28950,28950,28950,28950,63
|
|
20240220,112200,112317700,28950,28950,28950,28950,5
|
|
20240220,112100,112172950,28950,28950,28950,28950,0
|
|
20240220,112000,112172950,28950,28950,28950,28950,8
|
|
20240220,111900,111941350,28950,28950,28950,28950,0
|
|
20240220,111800,111941350,28950,28950,28950,28950,5
|
|
20240220,111700,111796600,28900,28900,28900,28900,0
|
|
20240220,111600,111796600,28900,28900,28900,28900,4
|
|
20240220,111500,111681000,28900,28900,28900,28900,0
|
|
20240220,111400,111681000,28900,28850,28900,28850,8
|
|
20240220,111300,111450150,28850,28850,28850,28850,1
|
|
20240220,111200,111421300,28900,28900,28900,28900,5
|
|
20240220,111100,111276800,28900,28900,28900,28900,0
|
|
20240220,111000,111276800,28900,28900,28900,28900,4
|
|
20240220,110900,111161200,28900,28900,28900,28900,0
|
|
20240220,110800,111161200,28900,28900,28900,28900,5
|
|
20240220,110700,111016700,28850,28850,28850,28850,0
|
|
20240220,110600,111016700,28850,28900,28900,28850,5
|
|
20240220,110500,110872250,28900,28900,28900,28900,0
|
|
20240220,110400,110872250,28900,28900,28900,28900,5
|
|
20240220,110300,110727750,28850,28850,28850,28850,51
|
|
20240220,110200,109256400,28900,28950,28950,28900,18
|
|
20240220,110100,108735950,28950,28950,28950,28950,0
|
|
20240220,110000,108735950,28950,28950,28950,28950,4
|
|
20240220,105900,108620150,28950,28950,28950,28950,4
|
|
20240220,105800,108504350,28950,28950,28950,28950,14
|
|
20240220,105700,108099050,28950,28950,28950,28950,16
|
|
20240220,105600,107635850,29000,29000,29000,29000,4
|
|
20240220,105500,107519850,28950,28950,28950,28950,0
|
|
20240220,105400,107519850,28950,28950,28950,28950,1
|
|
20240220,105300,107490900,28950,28950,28950,28950,0
|
|
20240220,105200,107490900,28950,28950,28950,28950,5
|
|
20240220,105100,107346150,28900,28900,28900,28900,2
|
|
20240220,105000,107288350,28950,28950,28950,28950,7
|
|
20240220,104900,107085700,28950,28950,28950,28950,0
|
|
20240220,104800,107085700,28950,28950,28950,28950,0
|
|
20240220,104700,107085700,28950,28950,28950,28950,5
|
|
20240220,104600,106940950,28900,28900,28900,28900,0
|
|
20240220,104500,106940950,28900,28950,28950,28850,80
|
|
20240220,104400,104632050,28950,28950,28950,28950,1
|
|
20240220,104300,104603100,29000,29000,29000,29000,5
|
|
20240220,104200,104458100,28900,28900,28900,28900,0
|
|
20240220,104100,104458100,28900,28900,28900,28900,0
|
|
20240220,104000,104458100,28900,28900,28900,28900,30
|
|
20240220,103900,103591100,28950,28950,28950,28950,5
|
|
20240220,103800,103446350,28850,28850,28850,28850,0
|
|
20240220,103700,103446350,28850,28850,28850,28850,0
|
|
20240220,103600,103446350,28850,28950,28950,28850,30
|
|
20240220,103500,102579600,29000,29000,29000,29000,8
|
|
20240220,103400,102347600,29000,29000,29000,29000,34
|
|
20240220,103300,101361600,29000,29000,29000,29000,6
|
|
20240220,103200,101187600,28950,29000,29000,28950,101
|
|
20240220,103100,98258650,29000,29000,29000,29000,4
|
|
20240220,103000,98142650,29000,29000,29000,29000,0
|
|
20240220,102900,98142650,29000,29000,29000,29000,5
|
|
20240220,102800,97997650,28950,29000,29000,28950,2
|
|
20240220,102700,97939700,29000,29000,29000,29000,5
|
|
20240220,102600,97794700,28950,28950,28950,28950,6
|
|
20240220,102500,97621000,29000,29000,29000,29000,8
|
|
20240220,102400,97389000,28950,28950,28950,28950,0
|
|
20240220,102300,97389000,28950,28950,28950,28950,1
|
|
20240220,102200,97360050,28900,28900,28900,28900,0
|
|
20240220,102100,97360050,28900,28900,28900,28900,0
|
|
20240220,102000,97360050,28900,28900,28900,28900,53
|
|
20240220,101900,95828350,29000,28900,29000,28900,55
|
|
20240220,101800,94237350,28950,28950,28950,28950,19
|
|
20240220,101700,93687300,29000,29000,29000,29000,5
|
|
20240220,101600,93542300,29000,29000,29000,29000,1
|
|
20240220,101500,93513300,29000,28950,29000,28950,6
|
|
20240220,101400,93339400,29000,29000,29000,29000,0
|
|
20240220,101300,93339400,29000,29000,29000,29000,5
|
|
20240220,101200,93194400,28950,28950,28950,28950,0
|
|
20240220,101100,93194400,28950,28950,28950,28950,0
|
|
20240220,101000,93194400,28950,28950,28950,28950,1
|
|
20240220,100900,93165450,29000,29050,29050,29000,2
|
|
20240220,100800,93107400,29050,29050,29050,29050,3
|
|
20240220,100700,93020250,29050,28950,29050,28950,70
|
|
20240220,100600,90991900,28950,28950,28950,28950,0
|
|
20240220,100500,90991900,28950,28950,28950,28950,0
|
|
20240220,100400,90991900,28950,28950,28950,28950,1
|
|
20240220,100300,90962950,28900,28900,28900,28900,0
|
|
20240220,100200,90962950,28900,28900,28900,28900,0
|
|
20240220,100100,90962950,28900,28900,28900,28900,0
|
|
20240220,100000,90962950,28900,28950,28950,28900,2
|
|
20240220,095900,90905100,28900,28900,28900,28900,0
|
|
20240220,095800,90905100,28900,28900,28900,28900,0
|
|
20240220,095700,90905100,28900,28900,28900,28900,1
|
|
20240220,095600,90876200,28950,28950,28950,28950,0
|
|
20240220,095500,90876200,28950,28950,28950,28950,20
|
|
20240220,095400,90297200,28950,28950,28950,28950,200
|
|
20240220,095300,84507200,28950,28950,28950,28950,0
|
|
20240220,095200,84507200,28950,28950,29000,28950,26
|
|
20240220,095100,83753750,29000,29000,29000,29000,0
|
|
20240220,095000,83753750,29000,29000,29000,29000,0
|
|
20240220,094900,83753750,29000,29000,29000,29000,0
|
|
20240220,094800,83753750,29000,29000,29000,29000,0
|
|
20240220,094700,83753750,29000,29000,29000,29000,0
|
|
20240220,094600,83753750,29000,29000,29000,29000,13
|
|
20240220,094500,83376750,28950,28950,28950,28950,0
|
|
20240220,094400,83376750,28950,28950,28950,28950,40
|
|
20240220,094300,82218750,28950,28950,28950,28950,0
|
|
20240220,094200,82218750,28950,28950,28950,28950,0
|
|
20240220,094100,82218750,28950,28950,28950,28950,12
|
|
20240220,094000,81871350,28950,28950,28950,28950,0
|
|
20240220,093900,81871350,28950,28900,28950,28900,4
|
|
20240220,093800,81755600,28950,28950,28950,28950,1
|
|
20240220,093700,81726650,28800,28800,28800,28800,25
|
|
20240220,093600,81006650,28800,28800,28800,28800,100
|
|
20240220,093500,78126650,28800,28800,28800,28800,0
|
|
20240220,093400,78126650,28800,28800,28800,28800,4
|
|
20240220,093300,78011450,28800,28800,28800,28800,0
|
|
20240220,093200,78011450,28800,28800,28800,28800,12
|
|
20240220,093100,77665850,28850,28850,28850,28850,0
|
|
20240220,093000,77665850,28850,28850,28850,28850,0
|
|
20240220,092900,77665850,28850,28850,28850,28850,90
|
|
20240220,092800,75069350,28850,28850,28850,28850,330
|
|
20240220,092700,65548850,28850,28950,28950,28850,257
|
|
20240220,092600,58123700,28950,28950,28950,28950,1
|
|
20240220,092500,58094750,28950,28950,28950,28950,6
|
|
20240220,092400,57921050,28950,28950,28950,28950,0
|
|
20240220,092300,57921050,28950,28950,28950,28950,0
|
|
20240220,092200,57921050,28950,28950,28950,28950,0
|
|
20240220,092100,57921050,28950,28950,28950,28950,1
|
|
20240220,092000,57892100,28950,28950,28950,28950,0
|
|
20240220,091900,57892100,28950,28950,28950,28950,4
|
|
20240220,091800,57776300,28900,28900,28900,28900,0
|
|
20240220,091700,57776300,28900,28900,28900,28900,0
|
|
20240220,091600,57776300,28900,28900,28900,28900,60
|
|
20240220,091500,56042300,28900,28900,28900,28900,12
|
|
20240220,091400,55695500,28900,28900,28900,28900,1
|
|
20240220,091300,55666600,28950,28950,28950,28950,1
|
|
20240220,091200,55637650,28900,28900,28900,28900,3
|
|
20240220,091100,55550950,28950,28950,28950,28950,73
|
|
20240220,091000,53437600,28950,29000,29000,28950,100
|
|
20240220,090900,50542150,28950,28950,28950,28950,0
|
|
20240220,090800,50542150,28950,28950,28950,28950,0
|
|
20240220,090700,50542150,28950,29000,29000,28950,90
|
|
20240220,090600,47932350,29000,29000,29000,29000,40
|
|
20240220,090500,46772350,29100,29100,29100,29100,1
|
|
20240220,090400,46743250,29100,29100,29100,29100,17
|
|
20240220,090300,46248550,29250,29050,29250,29050,1128
|
|
20240220,090200,13313050,29000,28950,29000,28950,328
|
|
20240220,090100,3801600,28800,28800,28800,28800,0
|
|
20240220,090000,3801600,28800,28800,28800,28800,132
|