661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195800,371208850,28600,28600,28600,28600,2108
|
|
20240221,195700,371208850,28600,28600,28600,28600,0
|
|
20240221,195600,371208850,28600,28600,28600,28600,0
|
|
20240221,195500,371208850,28600,28600,28600,28600,0
|
|
20240221,195400,371208850,28600,28600,28600,28600,0
|
|
20240221,195300,371208850,28600,28600,28600,28600,0
|
|
20240221,195200,371208850,28600,28600,28600,28600,0
|
|
20240221,195100,371208850,28600,28600,28600,28600,0
|
|
20240221,195000,371208850,28600,28600,28600,28600,0
|
|
20240221,194900,371208850,28600,28600,28600,28600,0
|
|
20240221,194800,371208850,28600,28600,28600,28600,0
|
|
20240221,194700,371208850,28600,28600,28600,28600,0
|
|
20240221,194600,371208850,28600,28600,28600,28600,0
|
|
20240221,194500,371208850,28600,28600,28600,28600,0
|
|
20240221,194400,371208850,28600,28600,28600,28600,0
|
|
20240221,194300,371208850,28600,28600,28600,28600,0
|
|
20240221,194200,371208850,28600,28600,28600,28600,0
|
|
20240221,194100,371208850,28600,28600,28600,28600,0
|
|
20240221,194000,371208850,28600,28600,28600,28600,0
|
|
20240221,193900,371208850,28600,28600,28600,28600,0
|
|
20240221,193800,371208850,28600,28600,28600,28600,0
|
|
20240221,193700,371208850,28600,28600,28600,28600,0
|
|
20240221,193600,371208850,28600,28600,28600,28600,0
|
|
20240221,193500,371208850,28600,28600,28600,28600,0
|
|
20240221,193400,371208850,28600,28600,28600,28600,0
|
|
20240221,193300,371208850,28600,28600,28600,28600,0
|
|
20240221,193200,371208850,28600,28600,28600,28600,0
|
|
20240221,193100,371208850,28600,28600,28600,28600,0
|
|
20240221,193000,371208850,28600,28600,28600,28600,0
|
|
20240221,192900,371208850,28600,28600,28600,28600,0
|
|
20240221,192800,371208850,28600,28600,28600,28600,2108
|
|
20240221,192700,371208850,28600,28600,28600,28600,0
|
|
20240221,192600,371208850,28600,28600,28600,28600,0
|
|
20240221,192500,371208850,28600,28600,28600,28600,0
|
|
20240221,192400,371208850,28600,28600,28600,28600,0
|
|
20240221,192300,371208850,28600,28600,28600,28600,0
|
|
20240221,192200,371208850,28600,28600,28600,28600,0
|
|
20240221,192100,371208850,28600,28600,28600,28600,0
|
|
20240221,192000,371208850,28600,28600,28600,28600,0
|
|
20240221,191900,371208850,28600,28600,28600,28600,0
|
|
20240221,191800,371208850,28600,28600,28600,28600,0
|
|
20240221,191700,371208850,28600,28600,28600,28600,0
|
|
20240221,191600,371208850,28600,28600,28600,28600,0
|
|
20240221,191500,371208850,28600,28600,28600,28600,0
|
|
20240221,191400,371208850,28600,28600,28600,28600,0
|
|
20240221,191300,371208850,28600,28600,28600,28600,0
|
|
20240221,191200,371208850,28600,28600,28600,28600,0
|
|
20240221,191100,371208850,28600,28600,28600,28600,0
|
|
20240221,191000,371208850,28600,28600,28600,28600,0
|
|
20240221,190900,371208850,28600,28600,28600,28600,0
|
|
20240221,190800,371208850,28600,28600,28600,28600,0
|
|
20240221,190700,371208850,28600,28600,28600,28600,0
|
|
20240221,190600,371208850,28600,28600,28600,28600,0
|
|
20240221,190500,371208850,28600,28600,28600,28600,0
|
|
20240221,190400,371208850,28600,28600,28600,28600,0
|
|
20240221,190300,371208850,28600,28600,28600,28600,0
|
|
20240221,190200,371208850,28600,28600,28600,28600,0
|
|
20240221,190100,371208850,28600,28600,28600,28600,0
|
|
20240221,190000,371208850,28600,28600,28600,28600,0
|
|
20240221,185900,371208850,28600,28600,28600,28600,0
|
|
20240221,185800,371208850,28600,28600,28600,28600,2108
|
|
20240221,185700,371208850,28600,28600,28600,28600,0
|
|
20240221,185600,371208850,28600,28600,28600,28600,0
|
|
20240221,185500,371208850,28600,28600,28600,28600,0
|
|
20240221,185400,371208850,28600,28600,28600,28600,0
|
|
20240221,185300,371208850,28600,28600,28600,28600,0
|
|
20240221,185200,371208850,28600,28600,28600,28600,0
|
|
20240221,185100,371208850,28600,28600,28600,28600,0
|
|
20240221,185000,371208850,28600,28600,28600,28600,0
|
|
20240221,184900,371208850,28600,28600,28600,28600,0
|
|
20240221,184800,371208850,28600,28600,28600,28600,0
|
|
20240221,184700,371208850,28600,28600,28600,28600,0
|
|
20240221,184600,371208850,28600,28600,28600,28600,0
|
|
20240221,184500,371208850,28600,28600,28600,28600,0
|
|
20240221,184400,371208850,28600,28600,28600,28600,0
|
|
20240221,184300,371208850,28600,28600,28600,28600,0
|
|
20240221,184200,371208850,28600,28600,28600,28600,0
|
|
20240221,184100,371208850,28600,28600,28600,28600,0
|
|
20240221,184000,371208850,28600,28600,28600,28600,0
|
|
20240221,183900,371208850,28600,28600,28600,28600,0
|
|
20240221,183800,371208850,28600,28600,28600,28600,0
|
|
20240221,183700,371208850,28600,28600,28600,28600,0
|
|
20240221,183600,371208850,28600,28600,28600,28600,0
|
|
20240221,183500,371208850,28600,28600,28600,28600,0
|
|
20240221,183400,371208850,28600,28600,28600,28600,0
|
|
20240221,183300,371208850,28600,28600,28600,28600,0
|
|
20240221,183200,371208850,28600,28600,28600,28600,0
|
|
20240221,183100,371208850,28600,28600,28600,28600,0
|
|
20240221,183000,371208850,28600,28600,28600,28600,0
|
|
20240221,182900,371208850,28600,28600,28600,28600,0
|
|
20240221,182800,371208850,28600,28600,28600,28600,2108
|
|
20240221,182700,371208850,28600,28600,28600,28600,0
|
|
20240221,182600,371208850,28600,28600,28600,28600,0
|
|
20240221,182500,371208850,28600,28600,28600,28600,0
|
|
20240221,182400,371208850,28600,28600,28600,28600,0
|
|
20240221,182300,371208850,28600,28600,28600,28600,0
|
|
20240221,182200,371208850,28600,28600,28600,28600,0
|
|
20240221,182100,371208850,28600,28600,28600,28600,0
|
|
20240221,182000,371208850,28600,28600,28600,28600,0
|
|
20240221,181900,371208850,28600,28600,28600,28600,0
|
|
20240221,181800,371208850,28600,28600,28600,28600,0
|
|
20240221,181700,371208850,28600,28600,28600,28600,0
|
|
20240221,181600,371208850,28600,28600,28600,28600,0
|
|
20240221,181500,371208850,28600,28600,28600,28600,0
|
|
20240221,181400,371208850,28600,28600,28600,28600,0
|
|
20240221,181300,371208850,28600,28600,28600,28600,0
|
|
20240221,181200,371208850,28600,28600,28600,28600,0
|
|
20240221,181100,371208850,28600,28600,28600,28600,0
|
|
20240221,181000,371208850,28600,28600,28600,28600,0
|
|
20240221,180900,371208850,28600,28600,28600,28600,0
|
|
20240221,180800,371208850,28600,28600,28600,28600,0
|
|
20240221,180700,371208850,28600,28600,28600,28600,0
|
|
20240221,180600,371208850,28600,28600,28600,28600,0
|
|
20240221,180500,371208850,28600,28600,28600,28600,0
|
|
20240221,180400,371208850,28600,28600,28600,28600,0
|
|
20240221,180300,371208850,28600,28600,28600,28600,0
|
|
20240221,180200,371208850,28600,28600,28600,28600,0
|
|
20240221,180100,371208850,28600,28600,28600,28600,0
|
|
20240221,180000,371208850,28600,28600,28600,28600,0
|
|
20240221,175900,371208850,28600,28600,28600,28600,0
|
|
20240221,175800,371208850,28600,28600,28600,28600,2108
|
|
20240221,175700,371208850,28600,28600,28600,28600,0
|
|
20240221,175600,371208850,28600,28600,28600,28600,0
|
|
20240221,175500,371208850,28600,28600,28600,28600,0
|
|
20240221,175400,371208850,28600,28600,28600,28600,0
|
|
20240221,175300,371208850,28600,28600,28600,28600,0
|
|
20240221,175200,371208850,28600,28600,28600,28600,0
|
|
20240221,175100,371208850,28600,28600,28600,28600,0
|
|
20240221,175000,371208850,28600,28600,28600,28600,0
|
|
20240221,174900,371208850,28600,28600,28600,28600,0
|
|
20240221,174800,371208850,28600,28600,28600,28600,0
|
|
20240221,174700,371208850,28600,28600,28600,28600,0
|
|
20240221,174600,371208850,28600,28600,28600,28600,0
|
|
20240221,174500,371208850,28600,28600,28600,28600,0
|
|
20240221,174400,371208850,28600,28600,28600,28600,0
|
|
20240221,174300,371208850,28600,28600,28600,28600,0
|
|
20240221,174200,371208850,28600,28600,28600,28600,0
|
|
20240221,174100,371208850,28600,28600,28600,28600,0
|
|
20240221,174000,371208850,28600,28600,28600,28600,0
|
|
20240221,173900,371208850,28600,28600,28600,28600,0
|
|
20240221,173800,371208850,28600,28600,28600,28600,0
|
|
20240221,173700,371208850,28600,28600,28600,28600,0
|
|
20240221,173600,371208850,28600,28600,28600,28600,0
|
|
20240221,173500,371208850,28600,28600,28600,28600,0
|
|
20240221,173400,371208850,28600,28600,28600,28600,0
|
|
20240221,173300,371208850,28600,28600,28600,28600,0
|
|
20240221,173200,371208850,28600,28600,28600,28600,0
|
|
20240221,173100,371208850,28600,28600,28600,28600,0
|
|
20240221,173000,371208850,28600,28600,28600,28600,0
|
|
20240221,172900,371208850,28600,28600,28600,28600,0
|
|
20240221,172800,371208850,28600,28600,28600,28600,2108
|
|
20240221,172700,371208850,28600,28600,28600,28600,0
|
|
20240221,172600,371208850,28600,28600,28600,28600,0
|
|
20240221,172500,371208850,28600,28600,28600,28600,0
|
|
20240221,172400,371208850,28600,28600,28600,28600,0
|
|
20240221,172300,371208850,28600,28600,28600,28600,0
|
|
20240221,172200,371208850,28600,28600,28600,28600,0
|
|
20240221,172100,371208850,28600,28600,28600,28600,0
|
|
20240221,172000,371208850,28600,28600,28600,28600,0
|
|
20240221,171900,371208850,28600,28600,28600,28600,0
|
|
20240221,171800,371208850,28600,28600,28600,28600,0
|
|
20240221,171700,371208850,28600,28600,28600,28600,0
|
|
20240221,171600,371208850,28600,28600,28600,28600,0
|
|
20240221,171500,371208850,28600,28600,28600,28600,0
|
|
20240221,171400,371208850,28600,28600,28600,28600,0
|
|
20240221,171300,371208850,28600,28600,28600,28600,0
|
|
20240221,171200,371208850,28600,28600,28600,28600,0
|
|
20240221,171100,371208850,28600,28600,28600,28600,0
|
|
20240221,171000,371208850,28600,28600,28600,28600,0
|
|
20240221,170900,371208850,28600,28600,28600,28600,0
|
|
20240221,170800,371208850,28600,28600,28600,28600,0
|
|
20240221,170700,371208850,28600,28600,28600,28600,0
|
|
20240221,170600,371208850,28600,28600,28600,28600,0
|
|
20240221,170500,371208850,28600,28600,28600,28600,0
|
|
20240221,170400,371208850,28600,28600,28600,28600,0
|
|
20240221,170300,371208850,28600,28600,28600,28600,0
|
|
20240221,170200,371208850,28600,28600,28600,28600,0
|
|
20240221,170100,371208850,28600,28600,28600,28600,0
|
|
20240221,170000,371208850,28600,28600,28600,28600,0
|
|
20240221,165900,371208850,28600,28600,28600,28600,0
|
|
20240221,165800,371208850,28600,28600,28600,28600,2108
|
|
20240221,165700,371208850,28600,28600,28600,28600,0
|
|
20240221,165600,371208850,28600,28600,28600,28600,0
|
|
20240221,165500,371208850,28600,28600,28600,28600,0
|
|
20240221,165400,371208850,28600,28600,28600,28600,0
|
|
20240221,165300,371208850,28600,28600,28600,28600,0
|
|
20240221,165200,371208850,28600,28600,28600,28600,0
|
|
20240221,165100,371208850,28600,28600,28600,28600,0
|
|
20240221,165000,371208850,28600,28600,28600,28600,0
|
|
20240221,164900,371208850,28600,28600,28600,28600,0
|
|
20240221,164800,371208850,28600,28600,28600,28600,0
|
|
20240221,164700,371208850,28600,28600,28600,28600,0
|
|
20240221,164600,371208850,28600,28600,28600,28600,0
|
|
20240221,164500,371208850,28600,28600,28600,28600,0
|
|
20240221,164400,371208850,28600,28600,28600,28600,0
|
|
20240221,164300,371208850,28600,28600,28600,28600,0
|
|
20240221,164200,371208850,28600,28600,28600,28600,0
|
|
20240221,164100,371208850,28600,28600,28600,28600,0
|
|
20240221,164000,371208850,28600,28600,28600,28600,0
|
|
20240221,163900,371208850,28600,28600,28600,28600,0
|
|
20240221,163800,371208850,28600,28600,28600,28600,0
|
|
20240221,163700,371208850,28600,28600,28600,28600,0
|
|
20240221,163600,371208850,28600,28600,28600,28600,0
|
|
20240221,163500,371208850,28600,28600,28600,28600,0
|
|
20240221,163400,371208850,28600,28600,28600,28600,0
|
|
20240221,163300,371208850,28600,28600,28600,28600,0
|
|
20240221,163200,371208850,28600,28600,28600,28600,0
|
|
20240221,163100,371208850,28600,28600,28600,28600,0
|
|
20240221,163000,371208850,28600,28600,28600,28600,0
|
|
20240221,162900,371208850,28600,28600,28600,28600,0
|
|
20240221,162800,371208850,28600,28600,28600,28600,2108
|
|
20240221,162700,371208850,28600,28600,28600,28600,0
|
|
20240221,162600,371208850,28600,28600,28600,28600,0
|
|
20240221,162500,371208850,28600,28600,28600,28600,0
|
|
20240221,162400,371208850,28600,28600,28600,28600,0
|
|
20240221,162300,371208850,28600,28600,28600,28600,0
|
|
20240221,162200,371208850,28600,28600,28600,28600,0
|
|
20240221,162100,371208850,28600,28600,28600,28600,0
|
|
20240221,162000,371208850,28600,28600,28600,28600,0
|
|
20240221,161900,371208850,28600,28600,28600,28600,0
|
|
20240221,161800,371208850,28600,28600,28600,28600,0
|
|
20240221,161700,371208850,28600,28600,28600,28600,0
|
|
20240221,161600,371208850,28600,28600,28600,28600,0
|
|
20240221,161500,371208850,28600,28600,28600,28600,0
|
|
20240221,161400,371208850,28600,28600,28600,28600,0
|
|
20240221,161300,371208850,28600,28600,28600,28600,0
|
|
20240221,161200,371208850,28600,28600,28600,28600,0
|
|
20240221,161100,371208850,28600,28600,28600,28600,0
|
|
20240221,161000,371208850,28600,28600,28600,28600,0
|
|
20240221,160900,371208850,28600,28600,28600,28600,0
|
|
20240221,160800,371208850,28600,28600,28600,28600,0
|
|
20240221,160700,371208850,28600,28600,28600,28600,0
|
|
20240221,160600,371208850,28600,28600,28600,28600,0
|
|
20240221,160500,371208850,28600,28600,28600,28600,0
|
|
20240221,160400,371208850,28600,28600,28600,28600,0
|
|
20240221,160300,371208850,28600,28600,28600,28600,0
|
|
20240221,160200,371208850,28600,28600,28600,28600,0
|
|
20240221,160100,371208850,28600,28600,28600,28600,0
|
|
20240221,160000,371208850,28600,28600,28600,28600,0
|
|
20240221,155900,371208850,28600,28600,28600,28600,0
|
|
20240221,155800,371208850,28600,28600,28600,28600,2108
|
|
20240221,155700,371208850,28600,28600,28600,28600,0
|
|
20240221,155600,371208850,28600,28600,28600,28600,0
|
|
20240221,155500,371208850,28600,28600,28600,28600,0
|
|
20240221,155400,371208850,28600,28600,28600,28600,0
|
|
20240221,155300,371208850,28600,28600,28600,28600,0
|
|
20240221,155200,371208850,28600,28600,28600,28600,0
|
|
20240221,155100,371208850,28600,28600,28600,28600,0
|
|
20240221,155000,371208850,28600,28600,28600,28600,0
|
|
20240221,154900,371208850,28600,28600,28600,28600,0
|
|
20240221,154800,371208850,28600,28600,28600,28600,0
|
|
20240221,154700,371208850,28600,28600,28600,28600,0
|
|
20240221,154600,371208850,28600,28600,28600,28600,0
|
|
20240221,154500,371208850,28600,28600,28600,28600,0
|
|
20240221,154400,371208850,28600,28600,28600,28600,0
|
|
20240221,154300,371208850,28600,28600,28600,28600,0
|
|
20240221,154200,371208850,28600,28600,28600,28600,0
|
|
20240221,154100,371208850,28600,28600,28600,28600,0
|
|
20240221,154000,371208850,28600,28600,28600,28600,0
|
|
20240221,153900,371208850,28600,28600,28600,28600,0
|
|
20240221,153800,371208850,28600,28600,28600,28600,0
|
|
20240221,153700,371208850,28600,28600,28600,28600,0
|
|
20240221,153600,371208850,28600,28600,28600,28600,0
|
|
20240221,153500,371208850,28600,28600,28600,28600,0
|
|
20240221,153400,371208850,28600,28600,28600,28600,0
|
|
20240221,153300,371208850,28600,28600,28600,28600,0
|
|
20240221,153200,371208850,28600,28600,28600,28600,0
|
|
20240221,153100,371208850,28600,28600,28600,28600,0
|
|
20240221,153000,371208850,28600,28600,28600,28600,2108
|
|
20240221,152900,310920050,28550,28550,28550,28550,0
|
|
20240221,152800,310920050,28550,28550,28550,28550,0
|
|
20240221,152700,310920050,28550,28550,28550,28550,0
|
|
20240221,152600,310920050,28550,28550,28550,28550,0
|
|
20240221,152500,310920050,28550,28550,28550,28550,0
|
|
20240221,152400,310920050,28550,28550,28550,28550,0
|
|
20240221,152300,310920050,28550,28550,28550,28550,0
|
|
20240221,152200,310920050,28550,28550,28550,28550,0
|
|
20240221,152100,310920050,28550,28550,28550,28550,0
|
|
20240221,152000,310920050,28550,28550,28550,28550,0
|
|
20240221,151900,310920050,28550,28500,28550,28500,12
|
|
20240221,151800,310577600,28400,28450,28450,28400,16
|
|
20240221,151700,310122650,28450,28450,28450,28450,1
|
|
20240221,151600,310094200,28500,28500,28500,28500,20
|
|
20240221,151500,309524200,28450,28450,28450,28450,0
|
|
20240221,151400,309524200,28450,28450,28450,28450,0
|
|
20240221,151300,309524200,28450,28450,28450,28450,17
|
|
20240221,151200,309040550,28400,28400,28400,28400,1
|
|
20240221,151100,309012150,28550,28500,28550,28500,10
|
|
20240221,151000,308727100,28500,28400,28500,28400,25
|
|
20240221,150900,308014850,28400,28400,28400,28400,176
|
|
20240221,150800,303016450,28400,28400,28400,28400,211
|
|
20240221,150700,297024050,28400,28400,28400,28400,0
|
|
20240221,150600,297024050,28400,28400,28400,28400,0
|
|
20240221,150500,297024050,28400,28400,28400,28400,0
|
|
20240221,150400,297024050,28400,28400,28400,28400,1
|
|
20240221,150300,296995650,28400,28400,28400,28400,0
|
|
20240221,150200,296995650,28400,28400,28450,28400,206
|
|
20240221,150100,291144950,28400,28400,28400,28400,0
|
|
20240221,150000,291144950,28400,28400,28400,28400,1
|
|
20240221,145900,291116550,28450,28350,28450,28350,125
|
|
20240221,145800,287566650,28350,28350,28400,28350,266
|
|
20240221,145700,280024850,28400,28400,28400,28400,4
|
|
20240221,145600,279911250,28350,28350,28350,28350,1
|
|
20240221,145500,279882900,28350,28350,28350,28350,1
|
|
20240221,145400,279854550,28300,28300,28300,28300,5
|
|
20240221,145300,279713050,28250,28250,28250,28250,0
|
|
20240221,145200,279713050,28250,28250,28400,28250,41
|
|
20240221,145100,278554200,28400,28400,28400,28400,35
|
|
20240221,145000,277560200,28300,28300,28300,28300,25
|
|
20240221,144900,276852700,28250,28250,28250,28250,0
|
|
20240221,144800,276852700,28250,28250,28250,28250,1
|
|
20240221,144700,276824450,28450,28450,28450,28450,0
|
|
20240221,144600,276824450,28450,28350,28450,28250,1216
|
|
20240221,144500,242426050,28350,28350,28350,28350,0
|
|
20240221,144400,242426050,28350,28350,28350,28350,0
|
|
20240221,144300,242426050,28350,28400,28450,28350,17
|
|
20240221,144200,241943650,28450,28450,28450,28450,5
|
|
20240221,144100,241801400,28500,28450,28500,28450,71
|
|
20240221,144000,239781300,28450,28450,28450,28450,1
|
|
20240221,143900,239752850,28450,28450,28450,28450,1
|
|
20240221,143800,239724400,28500,28500,28500,28500,0
|
|
20240221,143700,239724400,28500,28450,28500,28450,9
|
|
20240221,143600,239468250,28350,28350,28350,28350,0
|
|
20240221,143500,239468250,28350,28350,28350,28350,0
|
|
20240221,143400,239468250,28350,28350,28350,28350,2
|
|
20240221,143300,239411550,28350,28350,28350,28350,50
|
|
20240221,143200,237994050,28350,28350,28350,28350,0
|
|
20240221,143100,237994050,28350,28350,28350,28350,0
|
|
20240221,143000,237994050,28350,28350,28350,28350,0
|
|
20240221,142900,237994050,28350,28350,28350,28350,10
|
|
20240221,142800,237710550,28500,28500,28500,28500,0
|
|
20240221,142700,237710550,28500,28500,28500,28500,0
|
|
20240221,142600,237710550,28500,28500,28500,28350,323
|
|
20240221,142500,228533650,28500,28500,28500,28500,0
|
|
20240221,142400,228533650,28500,28500,28500,28500,0
|
|
20240221,142300,228533650,28500,28500,28500,28500,0
|
|
20240221,142200,228533650,28500,28500,28500,28500,0
|
|
20240221,142100,228533650,28500,28500,28500,28500,1
|
|
20240221,142000,228505150,28500,28500,28500,28500,0
|
|
20240221,141900,228505150,28500,28500,28500,28500,10
|
|
20240221,141800,228220150,28500,28500,28500,28500,0
|
|
20240221,141700,228220150,28500,28500,28500,28500,0
|
|
20240221,141600,228220150,28500,28500,28500,28500,0
|
|
20240221,141500,228220150,28500,28500,28500,28500,1
|
|
20240221,141400,228191650,28500,28500,28500,28500,0
|
|
20240221,141300,228191650,28500,28500,28500,28500,0
|
|
20240221,141200,228191650,28500,28500,28500,28500,0
|
|
20240221,141100,228191650,28500,28500,28500,28500,0
|
|
20240221,141000,228191650,28500,28500,28500,28500,1
|
|
20240221,140900,228163150,28500,28500,28500,28500,0
|
|
20240221,140800,228163150,28500,28500,28500,28500,2
|
|
20240221,140700,228106150,28500,28500,28500,28500,0
|
|
20240221,140600,228106150,28500,28500,28500,28500,0
|
|
20240221,140500,228106150,28500,28500,28500,28500,0
|
|
20240221,140400,228106150,28500,28500,28500,28500,20
|
|
20240221,140300,227536150,28550,28550,28550,28550,0
|
|
20240221,140200,227536150,28550,28550,28550,28550,0
|
|
20240221,140100,227536150,28550,28550,28550,28550,0
|
|
20240221,140000,227536150,28550,28550,28550,28550,0
|
|
20240221,135900,227536150,28550,28500,28550,28500,39
|
|
20240221,135800,226422950,28550,28550,28550,28550,0
|
|
20240221,135700,226422950,28550,28550,28550,28550,0
|
|
20240221,135600,226422950,28550,28550,28550,28550,0
|
|
20240221,135500,226422950,28550,28550,28550,28550,0
|
|
20240221,135400,226422950,28550,28550,28550,28550,0
|
|
20240221,135300,226422950,28550,28550,28550,28550,1
|
|
20240221,135200,226394400,28550,28550,28550,28550,0
|
|
20240221,135100,226394400,28550,28550,28550,28550,0
|
|
20240221,135000,226394400,28550,28550,28550,28550,0
|
|
20240221,134900,226394400,28550,28550,28550,28550,0
|
|
20240221,134800,226394400,28550,28550,28550,28550,0
|
|
20240221,134700,226394400,28550,28550,28550,28550,0
|
|
20240221,134600,226394400,28550,28550,28550,28550,0
|
|
20240221,134500,226394400,28550,28550,28550,28550,0
|
|
20240221,134400,226394400,28550,28550,28550,28550,0
|
|
20240221,134300,226394400,28550,28550,28550,28550,0
|
|
20240221,134200,226394400,28550,28550,28550,28550,0
|
|
20240221,134100,226394400,28550,28550,28550,28550,0
|
|
20240221,134000,226394400,28550,28550,28550,28550,7
|
|
20240221,133900,226194550,28550,28550,28550,28550,0
|
|
20240221,133800,226194550,28550,28550,28550,28550,0
|
|
20240221,133700,226194550,28550,28550,28550,28550,0
|
|
20240221,133600,226194550,28550,28550,28550,28550,0
|
|
20240221,133500,226194550,28550,28500,28550,28500,2
|
|
20240221,133400,226137500,28350,28350,28350,28350,0
|
|
20240221,133300,226137500,28350,28350,28350,28350,0
|
|
20240221,133200,226137500,28350,28350,28350,28350,0
|
|
20240221,133100,226137500,28350,28350,28350,28350,0
|
|
20240221,133000,226137500,28350,28400,28400,28350,15
|
|
20240221,132900,225712150,28400,28400,28400,28400,2
|
|
20240221,132800,225655350,28400,28400,28400,28400,0
|
|
20240221,132700,225655350,28400,28400,28400,28400,0
|
|
20240221,132600,225655350,28400,28400,28400,28400,0
|
|
20240221,132500,225655350,28400,28400,28400,28400,0
|
|
20240221,132400,225655350,28400,28400,28400,28400,0
|
|
20240221,132300,225655350,28400,28400,28400,28400,0
|
|
20240221,132200,225655350,28400,28400,28400,28400,0
|
|
20240221,132100,225655350,28400,28400,28400,28400,0
|
|
20240221,132000,225655350,28400,28400,28400,28400,0
|
|
20240221,131900,225655350,28400,28400,28400,28300,510
|
|
20240221,131800,211206200,28350,28350,28350,28350,0
|
|
20240221,131700,211206200,28350,28350,28350,28350,0
|
|
20240221,131600,211206200,28350,28350,28350,28350,0
|
|
20240221,131500,211206200,28350,28350,28350,28350,0
|
|
20240221,131400,211206200,28350,28350,28350,28350,0
|
|
20240221,131300,211206200,28350,28350,28350,28350,0
|
|
20240221,131200,211206200,28350,28350,28350,28350,0
|
|
20240221,131100,211206200,28350,28350,28350,28350,0
|
|
20240221,131000,211206200,28350,28350,28350,28350,6
|
|
20240221,130900,211036100,28550,28550,28550,28550,0
|
|
20240221,130800,211036100,28550,28550,28550,28550,0
|
|
20240221,130700,211036100,28550,28550,28550,28550,0
|
|
20240221,130600,211036100,28550,28550,28550,28550,0
|
|
20240221,130500,211036100,28550,28550,28550,28550,0
|
|
20240221,130400,211036100,28550,28550,28550,28550,0
|
|
20240221,130300,211036100,28550,28550,28550,28550,0
|
|
20240221,130200,211036100,28550,28550,28550,28550,0
|
|
20240221,130100,211036100,28550,28550,28550,28550,0
|
|
20240221,130000,211036100,28550,28550,28550,28550,1
|
|
20240221,125900,211007550,28550,28350,28550,28350,3
|
|
20240221,125800,210922100,28350,28350,28350,28350,0
|
|
20240221,125700,210922100,28350,28350,28350,28350,0
|
|
20240221,125600,210922100,28350,28350,28350,28350,0
|
|
20240221,125500,210922100,28350,28350,28350,28350,2
|
|
20240221,125400,210865400,28500,28500,28500,28500,0
|
|
20240221,125300,210865400,28500,28500,28500,28500,0
|
|
20240221,125200,210865400,28500,28450,28500,28450,5
|
|
20240221,125100,210722950,28350,28350,28350,28350,0
|
|
20240221,125000,210722950,28350,28350,28350,28350,1
|
|
20240221,124900,210694600,28350,28350,28350,28350,0
|
|
20240221,124800,210694600,28350,28350,28350,28350,0
|
|
20240221,124700,210694600,28350,28350,28350,28350,0
|
|
20240221,124600,210694600,28350,28350,28350,28350,0
|
|
20240221,124500,210694600,28350,28350,28350,28350,1
|
|
20240221,124400,210666250,28350,28350,28350,28350,0
|
|
20240221,124300,210666250,28350,28350,28350,28350,0
|
|
20240221,124200,210666250,28350,28350,28350,28350,0
|
|
20240221,124100,210666250,28350,28350,28350,28350,0
|
|
20240221,124000,210666250,28350,28350,28350,28350,1
|
|
20240221,123900,210637900,28350,28350,28350,28350,0
|
|
20240221,123800,210637900,28350,28400,28400,28350,12
|
|
20240221,123700,210297350,28400,28400,28400,28400,2
|
|
20240221,123600,210240550,28400,28400,28400,28400,1
|
|
20240221,123500,210212150,28350,28350,28350,28350,0
|
|
20240221,123400,210212150,28350,28350,28350,28350,100
|
|
20240221,123300,207377150,28350,28350,28350,28350,10
|
|
20240221,123200,207093650,28350,28350,28350,28350,0
|
|
20240221,123100,207093650,28350,28350,28350,28350,0
|
|
20240221,123000,207093650,28350,28350,28350,28350,0
|
|
20240221,122900,207093650,28350,28350,28350,28350,0
|
|
20240221,122800,207093650,28350,28350,28350,28350,1
|
|
20240221,122700,207065300,28550,28350,28550,28350,123
|
|
20240221,122600,203571300,28400,28400,28400,28400,0
|
|
20240221,122500,203571300,28400,28400,28400,28400,0
|
|
20240221,122400,203571300,28400,28400,28400,28400,1
|
|
20240221,122300,203542900,28550,28550,28550,28550,0
|
|
20240221,122200,203542900,28550,28550,28550,28550,0
|
|
20240221,122100,203542900,28550,28450,28550,28400,342
|
|
20240221,122000,193827250,28450,28450,28450,28450,0
|
|
20240221,121900,193827250,28450,28500,28550,28450,56
|
|
20240221,121800,192231000,28550,28550,28550,28550,0
|
|
20240221,121700,192231000,28550,28550,28550,28550,0
|
|
20240221,121600,192231000,28550,28550,28550,28550,0
|
|
20240221,121500,192231000,28550,28500,28550,28500,151
|
|
20240221,121400,187927400,28500,28500,28500,28500,1
|
|
20240221,121300,187898900,28550,28550,28550,28550,0
|
|
20240221,121200,187898900,28550,28550,28550,28550,0
|
|
20240221,121100,187898900,28550,28550,28550,28550,0
|
|
20240221,121000,187898900,28550,28550,28550,28550,7
|
|
20240221,120900,187699050,28500,28500,28500,28500,1
|
|
20240221,120800,187670550,28500,28500,28500,28500,0
|
|
20240221,120700,187670550,28500,28500,28500,28500,0
|
|
20240221,120600,187670550,28500,28500,28500,28500,0
|
|
20240221,120500,187670550,28500,28500,28500,28500,1
|
|
20240221,120400,187642050,28550,28550,28550,28550,0
|
|
20240221,120300,187642050,28550,28550,28550,28550,0
|
|
20240221,120200,187642050,28550,28550,28550,28550,0
|
|
20240221,120100,187642050,28550,28550,28550,28550,0
|
|
20240221,120000,187642050,28550,28550,28550,28550,1
|
|
20240221,115900,187613500,28550,28500,28550,28500,56
|
|
20240221,115800,186017250,28500,28500,28500,28500,1
|
|
20240221,115700,185988750,28500,28500,28500,28500,0
|
|
20240221,115600,185988750,28500,28500,28500,28500,3
|
|
20240221,115500,185903250,28500,28500,28500,28500,0
|
|
20240221,115400,185903250,28500,28500,28500,28500,0
|
|
20240221,115300,185903250,28500,28500,28500,28500,11
|
|
20240221,115200,185589750,28500,28500,28500,28500,0
|
|
20240221,115100,185589750,28500,28500,28500,28500,0
|
|
20240221,115000,185589750,28500,28500,28500,28500,0
|
|
20240221,114900,185589750,28500,28500,28500,28500,0
|
|
20240221,114800,185589750,28500,28500,28500,28500,1
|
|
20240221,114700,185561250,28550,28550,28550,28550,0
|
|
20240221,114600,185561250,28550,28550,28550,28550,3
|
|
20240221,114500,185475600,28550,28550,28550,28550,0
|
|
20240221,114400,185475600,28550,28550,28550,28550,0
|
|
20240221,114300,185475600,28550,28550,28550,28550,1
|
|
20240221,114200,185447050,28550,28550,28550,28550,0
|
|
20240221,114100,185447050,28550,28550,28550,28550,0
|
|
20240221,114000,185447050,28550,28550,28550,28550,0
|
|
20240221,113900,185447050,28550,28550,28550,28550,0
|
|
20240221,113800,185447050,28550,28550,28550,28550,1
|
|
20240221,113700,185418500,28550,28550,28550,28550,0
|
|
20240221,113600,185418500,28550,28550,28550,28550,0
|
|
20240221,113500,185418500,28550,28550,28550,28550,0
|
|
20240221,113400,185418500,28550,28550,28550,28550,98
|
|
20240221,113300,182620600,28650,28650,28650,28650,0
|
|
20240221,113200,182620600,28650,28650,28650,28650,0
|
|
20240221,113100,182620600,28650,28550,28650,28550,211
|
|
20240221,113000,176595450,28550,28550,28550,28550,0
|
|
20240221,112900,176595450,28550,28550,28550,28550,0
|
|
20240221,112800,176595450,28550,28550,28550,28550,0
|
|
20240221,112700,176595450,28550,28550,28550,28550,1
|
|
20240221,112600,176566900,28550,28550,28550,28550,0
|
|
20240221,112500,176566900,28550,28550,28550,28550,0
|
|
20240221,112400,176566900,28550,28550,28550,28550,0
|
|
20240221,112300,176566900,28550,28550,28550,28550,0
|
|
20240221,112200,176566900,28550,28600,28600,28550,5
|
|
20240221,112100,176424100,28650,28600,28650,28600,7
|
|
20240221,112000,176223600,28600,28600,28600,28600,0
|
|
20240221,111900,176223600,28600,28600,28600,28600,0
|
|
20240221,111800,176223600,28600,28600,28600,28600,0
|
|
20240221,111700,176223600,28600,28600,28600,28600,0
|
|
20240221,111600,176223600,28600,28600,28600,28600,0
|
|
20240221,111500,176223600,28600,28600,28600,28600,0
|
|
20240221,111400,176223600,28600,28600,28600,28600,0
|
|
20240221,111300,176223600,28600,28600,28600,28600,0
|
|
20240221,111200,176223600,28600,28600,28600,28600,0
|
|
20240221,111100,176223600,28600,28600,28600,28600,0
|
|
20240221,111000,176223600,28600,28600,28600,28600,0
|
|
20240221,110900,176223600,28600,28600,28600,28600,0
|
|
20240221,110800,176223600,28600,28600,28600,28600,9
|
|
20240221,110700,175966200,28600,28600,28600,28600,0
|
|
20240221,110600,175966200,28600,28600,28600,28600,0
|
|
20240221,110500,175966200,28600,28600,28600,28600,0
|
|
20240221,110400,175966200,28600,28600,28600,28600,0
|
|
20240221,110300,175966200,28600,28600,28600,28600,0
|
|
20240221,110200,175966200,28600,28600,28600,28600,38
|
|
20240221,110100,174879400,28600,28600,28600,28600,0
|
|
20240221,110000,174879400,28600,28600,28600,28600,0
|
|
20240221,105900,174879400,28600,28600,28600,28600,0
|
|
20240221,105800,174879400,28600,28600,28600,28600,0
|
|
20240221,105700,174879400,28600,28600,28600,28600,35
|
|
20240221,105600,173878400,28600,28600,28600,28600,0
|
|
20240221,105500,173878400,28600,28600,28600,28600,0
|
|
20240221,105400,173878400,28600,28600,28600,28600,3
|
|
20240221,105300,173792600,28600,28600,28600,28600,0
|
|
20240221,105200,173792600,28600,28600,28600,28600,0
|
|
20240221,105100,173792600,28600,28600,28600,28600,0
|
|
20240221,105000,173792600,28600,28600,28600,28600,0
|
|
20240221,104900,173792600,28600,28600,28600,28600,4
|
|
20240221,104800,173678200,28600,28600,28600,28600,0
|
|
20240221,104700,173678200,28600,28600,28600,28600,5
|
|
20240221,104600,173535200,28600,28600,28600,28600,0
|
|
20240221,104500,173535200,28600,28600,28600,28600,0
|
|
20240221,104400,173535200,28600,28600,28600,28600,30
|
|
20240221,104300,172677200,28600,28600,28600,28600,114
|
|
20240221,104200,169416800,28600,28600,28600,28600,0
|
|
20240221,104100,169416800,28600,28600,28600,28600,0
|
|
20240221,104000,169416800,28600,28600,28600,28600,0
|
|
20240221,103900,169416800,28600,28600,28600,28600,0
|
|
20240221,103800,169416800,28600,28600,28600,28600,0
|
|
20240221,103700,169416800,28600,28600,28600,28600,0
|
|
20240221,103600,169416800,28600,28600,28600,28600,5
|
|
20240221,103500,169273800,28600,28600,28600,28600,0
|
|
20240221,103400,169273800,28600,28600,28600,28600,0
|
|
20240221,103300,169273800,28600,28600,28600,28600,0
|
|
20240221,103200,169273800,28600,28600,28600,28600,0
|
|
20240221,103100,169273800,28600,28600,28600,28600,0
|
|
20240221,103000,169273800,28600,28600,28600,28600,0
|
|
20240221,102900,169273800,28600,28600,28600,28600,71
|
|
20240221,102800,167243200,28600,28600,28600,28600,0
|
|
20240221,102700,167243200,28600,28600,28600,28600,0
|
|
20240221,102600,167243200,28600,28600,28600,28600,105
|
|
20240221,102500,164240200,28600,28600,28600,28600,0
|
|
20240221,102400,164240200,28600,28600,28600,28600,1
|
|
20240221,102300,164211600,28600,28600,28600,28600,0
|
|
20240221,102200,164211600,28600,28600,28600,28600,0
|
|
20240221,102100,164211600,28600,28600,28600,28600,0
|
|
20240221,102000,164211600,28600,28550,28600,28550,97
|
|
20240221,101900,161441900,28550,28550,28550,28550,1
|
|
20240221,101800,161413350,28550,28550,28550,28550,0
|
|
20240221,101700,161413350,28550,28550,28550,28550,0
|
|
20240221,101600,161413350,28550,28550,28550,28550,4
|
|
20240221,101500,161299150,28550,28600,28600,28550,29
|
|
20240221,101400,160469900,28600,28600,28600,28600,185
|
|
20240221,101300,155178900,28600,28600,28600,28600,1
|
|
20240221,101200,155150300,28550,28550,28550,28550,0
|
|
20240221,101100,155150300,28550,28550,28550,28550,0
|
|
20240221,101000,155150300,28550,28550,28550,28550,0
|
|
20240221,100900,155150300,28550,28550,28550,28550,39
|
|
20240221,100800,154036850,28600,28600,28600,28600,0
|
|
20240221,100700,154036850,28600,28550,28600,28550,107
|
|
20240221,100600,150981750,28550,28550,28550,28550,0
|
|
20240221,100500,150981750,28550,28550,28550,28550,1
|
|
20240221,100400,150953200,28550,28550,28550,28550,3
|
|
20240221,100300,150867550,28550,28550,28550,28550,0
|
|
20240221,100200,150867550,28550,28550,28550,28550,0
|
|
20240221,100100,150867550,28550,28550,28550,28550,0
|
|
20240221,100000,150867550,28550,28550,28550,28550,1
|
|
20240221,095900,150839000,28550,28550,28550,28550,0
|
|
20240221,095800,150839000,28550,28550,28550,28550,0
|
|
20240221,095700,150839000,28550,28350,28550,28300,138
|
|
20240221,095600,146928750,28550,28550,28550,28550,0
|
|
20240221,095500,146928750,28550,28550,28550,28550,0
|
|
20240221,095400,146928750,28550,28550,28550,28550,2
|
|
20240221,095300,146871650,28600,28600,28600,28600,0
|
|
20240221,095200,146871650,28600,28550,28600,28550,13
|
|
20240221,095100,146500450,28550,28400,28550,28400,107
|
|
20240221,095000,143460600,28400,28400,28400,28400,10
|
|
20240221,094900,143176600,28550,28550,28550,28550,0
|
|
20240221,094800,143176600,28550,28550,28550,28550,0
|
|
20240221,094700,143176600,28550,28550,28550,28550,0
|
|
20240221,094600,143176600,28550,28550,28550,28550,0
|
|
20240221,094500,143176600,28550,28550,28550,28550,7
|
|
20240221,094400,142976750,28550,28550,28550,28550,0
|
|
20240221,094300,142976750,28550,28400,28550,28300,123
|
|
20240221,094200,139492800,28550,28550,28550,28550,0
|
|
20240221,094100,139492800,28550,28550,28550,28550,52
|
|
20240221,094000,138008200,28600,28550,28600,28550,182
|
|
20240221,093900,132810950,28550,28500,28550,28500,256
|
|
20240221,093800,125514450,28500,28450,28500,28450,391
|
|
20240221,093700,114389100,28450,28450,28450,28450,1
|
|
20240221,093600,114360650,28450,28350,28450,28250,750
|
|
20240221,093500,93124600,28450,28400,28450,28400,106
|
|
20240221,093400,90113950,28500,28500,28500,28500,0
|
|
20240221,093300,90113950,28500,28500,28500,28500,0
|
|
20240221,093200,90113950,28500,28500,28500,28500,0
|
|
20240221,093100,90113950,28500,28500,28500,28500,0
|
|
20240221,093000,90113950,28500,28500,28500,28500,2
|
|
20240221,092900,90056950,28500,28500,28500,28500,0
|
|
20240221,092800,90056950,28500,28500,28500,28500,0
|
|
20240221,092700,90056950,28500,28500,28500,28500,0
|
|
20240221,092600,90056950,28500,28500,28500,28500,5
|
|
20240221,092500,89914450,28500,28500,28500,28500,0
|
|
20240221,092400,89914450,28500,28500,28500,28500,10
|
|
20240221,092300,89629450,28350,28350,28350,28350,0
|
|
20240221,092200,89629450,28350,28350,28350,28350,45
|
|
20240221,092100,88353700,28400,28400,28400,28400,2
|
|
20240221,092000,88296900,28450,28500,28500,28450,202
|
|
20240221,091900,82546450,28500,28500,28500,28500,0
|
|
20240221,091800,82546450,28500,28500,28500,28500,0
|
|
20240221,091700,82546450,28500,28500,28500,28500,0
|
|
20240221,091600,82546450,28500,28500,28500,28500,0
|
|
20240221,091500,82546450,28500,28500,28500,28500,4
|
|
20240221,091400,82432450,28550,28550,28550,28550,0
|
|
20240221,091300,82432450,28550,28550,28550,28550,0
|
|
20240221,091200,82432450,28550,28550,28550,28550,0
|
|
20240221,091100,82432450,28550,28550,28550,28550,0
|
|
20240221,091000,82432450,28550,28550,28550,28550,10
|
|
20240221,090900,82146950,28550,28550,28550,28550,0
|
|
20240221,090800,82146950,28550,28400,28550,28400,367
|
|
20240221,090700,71694300,28300,28450,28450,28300,1080
|
|
20240221,090600,41116300,28350,28350,28450,28350,443
|
|
20240221,090500,28546250,28350,28450,28450,28350,150
|
|
20240221,090400,24291300,28400,28400,28450,28350,51
|
|
20240221,090300,22843600,28400,28450,28450,28400,80
|
|
20240221,090200,20571350,28650,28500,28650,28500,151
|
|
20240221,090100,16267700,28550,28450,28550,28450,241
|
|
20240221,090000,9406150,28450,28550,28550,28450,330
|