667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200400,313067100,28250,28250,28250,28250,444
|
|
20240222,200300,313067100,28250,28250,28250,28250,0
|
|
20240222,200200,313067100,28250,28250,28250,28250,0
|
|
20240222,200100,313067100,28250,28250,28250,28250,0
|
|
20240222,200000,313067100,28250,28250,28250,28250,0
|
|
20240222,195900,313067100,28250,28250,28250,28250,0
|
|
20240222,195800,313067100,28250,28250,28250,28250,0
|
|
20240222,195700,313067100,28250,28250,28250,28250,0
|
|
20240222,195600,313067100,28250,28250,28250,28250,0
|
|
20240222,195500,313067100,28250,28250,28250,28250,0
|
|
20240222,195400,313067100,28250,28250,28250,28250,0
|
|
20240222,195300,313067100,28250,28250,28250,28250,0
|
|
20240222,195200,313067100,28250,28250,28250,28250,0
|
|
20240222,195100,313067100,28250,28250,28250,28250,0
|
|
20240222,195000,313067100,28250,28250,28250,28250,0
|
|
20240222,194900,313067100,28250,28250,28250,28250,0
|
|
20240222,194800,313067100,28250,28250,28250,28250,0
|
|
20240222,194700,313067100,28250,28250,28250,28250,0
|
|
20240222,194600,313067100,28250,28250,28250,28250,0
|
|
20240222,194500,313067100,28250,28250,28250,28250,0
|
|
20240222,194400,313067100,28250,28250,28250,28250,0
|
|
20240222,194300,313067100,28250,28250,28250,28250,0
|
|
20240222,194200,313067100,28250,28250,28250,28250,0
|
|
20240222,194100,313067100,28250,28250,28250,28250,0
|
|
20240222,194000,313067100,28250,28250,28250,28250,0
|
|
20240222,193900,313067100,28250,28250,28250,28250,0
|
|
20240222,193800,313067100,28250,28250,28250,28250,0
|
|
20240222,193700,313067100,28250,28250,28250,28250,0
|
|
20240222,193600,313067100,28250,28250,28250,28250,0
|
|
20240222,193500,313067100,28250,28250,28250,28250,0
|
|
20240222,193400,313067100,28250,28250,28250,28250,444
|
|
20240222,193300,313067100,28250,28250,28250,28250,0
|
|
20240222,193200,313067100,28250,28250,28250,28250,0
|
|
20240222,193100,313067100,28250,28250,28250,28250,0
|
|
20240222,193000,313067100,28250,28250,28250,28250,0
|
|
20240222,192900,313067100,28250,28250,28250,28250,0
|
|
20240222,192800,313067100,28250,28250,28250,28250,0
|
|
20240222,192700,313067100,28250,28250,28250,28250,0
|
|
20240222,192600,313067100,28250,28250,28250,28250,0
|
|
20240222,192500,313067100,28250,28250,28250,28250,0
|
|
20240222,192400,313067100,28250,28250,28250,28250,0
|
|
20240222,192300,313067100,28250,28250,28250,28250,0
|
|
20240222,192200,313067100,28250,28250,28250,28250,0
|
|
20240222,192100,313067100,28250,28250,28250,28250,0
|
|
20240222,192000,313067100,28250,28250,28250,28250,0
|
|
20240222,191900,313067100,28250,28250,28250,28250,0
|
|
20240222,191800,313067100,28250,28250,28250,28250,0
|
|
20240222,191700,313067100,28250,28250,28250,28250,0
|
|
20240222,191600,313067100,28250,28250,28250,28250,0
|
|
20240222,191500,313067100,28250,28250,28250,28250,0
|
|
20240222,191400,313067100,28250,28250,28250,28250,0
|
|
20240222,191300,313067100,28250,28250,28250,28250,0
|
|
20240222,191200,313067100,28250,28250,28250,28250,0
|
|
20240222,191100,313067100,28250,28250,28250,28250,0
|
|
20240222,191000,313067100,28250,28250,28250,28250,0
|
|
20240222,190900,313067100,28250,28250,28250,28250,0
|
|
20240222,190800,313067100,28250,28250,28250,28250,0
|
|
20240222,190700,313067100,28250,28250,28250,28250,0
|
|
20240222,190600,313067100,28250,28250,28250,28250,0
|
|
20240222,190500,313067100,28250,28250,28250,28250,0
|
|
20240222,190400,313067100,28250,28250,28250,28250,444
|
|
20240222,190300,313067100,28250,28250,28250,28250,0
|
|
20240222,190200,313067100,28250,28250,28250,28250,0
|
|
20240222,190100,313067100,28250,28250,28250,28250,0
|
|
20240222,190000,313067100,28250,28250,28250,28250,0
|
|
20240222,185900,313067100,28250,28250,28250,28250,0
|
|
20240222,185800,313067100,28250,28250,28250,28250,0
|
|
20240222,185700,313067100,28250,28250,28250,28250,0
|
|
20240222,185600,313067100,28250,28250,28250,28250,0
|
|
20240222,185500,313067100,28250,28250,28250,28250,0
|
|
20240222,185400,313067100,28250,28250,28250,28250,0
|
|
20240222,185300,313067100,28250,28250,28250,28250,0
|
|
20240222,185200,313067100,28250,28250,28250,28250,0
|
|
20240222,185100,313067100,28250,28250,28250,28250,0
|
|
20240222,185000,313067100,28250,28250,28250,28250,0
|
|
20240222,184900,313067100,28250,28250,28250,28250,0
|
|
20240222,184800,313067100,28250,28250,28250,28250,0
|
|
20240222,184700,313067100,28250,28250,28250,28250,0
|
|
20240222,184600,313067100,28250,28250,28250,28250,0
|
|
20240222,184500,313067100,28250,28250,28250,28250,0
|
|
20240222,184400,313067100,28250,28250,28250,28250,0
|
|
20240222,184300,313067100,28250,28250,28250,28250,0
|
|
20240222,184200,313067100,28250,28250,28250,28250,0
|
|
20240222,184100,313067100,28250,28250,28250,28250,0
|
|
20240222,184000,313067100,28250,28250,28250,28250,0
|
|
20240222,183900,313067100,28250,28250,28250,28250,0
|
|
20240222,183800,313067100,28250,28250,28250,28250,0
|
|
20240222,183700,313067100,28250,28250,28250,28250,0
|
|
20240222,183600,313067100,28250,28250,28250,28250,0
|
|
20240222,183500,313067100,28250,28250,28250,28250,0
|
|
20240222,183400,313067100,28250,28250,28250,28250,444
|
|
20240222,183300,313067100,28250,28250,28250,28250,0
|
|
20240222,183200,313067100,28250,28250,28250,28250,0
|
|
20240222,183100,313067100,28250,28250,28250,28250,0
|
|
20240222,183000,313067100,28250,28250,28250,28250,0
|
|
20240222,182900,313067100,28250,28250,28250,28250,0
|
|
20240222,182800,313067100,28250,28250,28250,28250,0
|
|
20240222,182700,313067100,28250,28250,28250,28250,0
|
|
20240222,182600,313067100,28250,28250,28250,28250,0
|
|
20240222,182500,313067100,28250,28250,28250,28250,0
|
|
20240222,182400,313067100,28250,28250,28250,28250,0
|
|
20240222,182300,313067100,28250,28250,28250,28250,0
|
|
20240222,182200,313067100,28250,28250,28250,28250,0
|
|
20240222,182100,313067100,28250,28250,28250,28250,0
|
|
20240222,182000,313067100,28250,28250,28250,28250,0
|
|
20240222,181900,313067100,28250,28250,28250,28250,0
|
|
20240222,181800,313067100,28250,28250,28250,28250,0
|
|
20240222,181700,313067100,28250,28250,28250,28250,0
|
|
20240222,181600,313067100,28250,28250,28250,28250,0
|
|
20240222,181500,313067100,28250,28250,28250,28250,0
|
|
20240222,181400,313067100,28250,28250,28250,28250,0
|
|
20240222,181300,313067100,28250,28250,28250,28250,0
|
|
20240222,181200,313067100,28250,28250,28250,28250,0
|
|
20240222,181100,313067100,28250,28250,28250,28250,0
|
|
20240222,181000,313067100,28250,28250,28250,28250,0
|
|
20240222,180900,313067100,28250,28250,28250,28250,0
|
|
20240222,180800,313067100,28250,28250,28250,28250,0
|
|
20240222,180700,313067100,28250,28250,28250,28250,0
|
|
20240222,180600,313067100,28250,28250,28250,28250,0
|
|
20240222,180500,313067100,28250,28250,28250,28250,0
|
|
20240222,180400,313067100,28250,28250,28250,28250,444
|
|
20240222,180300,313067100,28250,28250,28250,28250,0
|
|
20240222,180200,313067100,28250,28250,28250,28250,0
|
|
20240222,180100,313067100,28250,28250,28250,28250,0
|
|
20240222,180000,313067100,28250,28250,28250,28250,0
|
|
20240222,175900,313067100,28250,28250,28250,28250,0
|
|
20240222,175800,313067100,28250,28250,28250,28250,0
|
|
20240222,175700,313067100,28250,28250,28250,28250,0
|
|
20240222,175600,313067100,28250,28250,28250,28250,0
|
|
20240222,175500,313067100,28250,28250,28250,28250,0
|
|
20240222,175400,313067100,28250,28250,28250,28250,0
|
|
20240222,175300,313067100,28250,28250,28250,28250,0
|
|
20240222,175200,313067100,28250,28250,28250,28250,0
|
|
20240222,175100,313067100,28250,28250,28250,28250,0
|
|
20240222,175000,313067100,28250,28250,28250,28250,0
|
|
20240222,174900,313067100,28250,28250,28250,28250,0
|
|
20240222,174800,313067100,28250,28250,28250,28250,0
|
|
20240222,174700,313067100,28250,28250,28250,28250,0
|
|
20240222,174600,313067100,28250,28250,28250,28250,0
|
|
20240222,174500,313067100,28250,28250,28250,28250,0
|
|
20240222,174400,313067100,28250,28250,28250,28250,0
|
|
20240222,174300,313067100,28250,28250,28250,28250,0
|
|
20240222,174200,313067100,28250,28250,28250,28250,0
|
|
20240222,174100,313067100,28250,28250,28250,28250,0
|
|
20240222,174000,313067100,28250,28250,28250,28250,0
|
|
20240222,173900,313067100,28250,28250,28250,28250,0
|
|
20240222,173800,313067100,28250,28250,28250,28250,0
|
|
20240222,173700,313067100,28250,28250,28250,28250,0
|
|
20240222,173600,313067100,28250,28250,28250,28250,0
|
|
20240222,173500,313067100,28250,28250,28250,28250,0
|
|
20240222,173400,313067100,28250,28250,28250,28250,444
|
|
20240222,173300,313067100,28250,28250,28250,28250,0
|
|
20240222,173200,313067100,28250,28250,28250,28250,0
|
|
20240222,173100,313067100,28250,28250,28250,28250,0
|
|
20240222,173000,313067100,28250,28250,28250,28250,0
|
|
20240222,172900,313067100,28250,28250,28250,28250,0
|
|
20240222,172800,313067100,28250,28250,28250,28250,0
|
|
20240222,172700,313067100,28250,28250,28250,28250,0
|
|
20240222,172600,313067100,28250,28250,28250,28250,0
|
|
20240222,172500,313067100,28250,28250,28250,28250,0
|
|
20240222,172400,313067100,28250,28250,28250,28250,0
|
|
20240222,172300,313067100,28250,28250,28250,28250,0
|
|
20240222,172200,313067100,28250,28250,28250,28250,0
|
|
20240222,172100,313067100,28250,28250,28250,28250,0
|
|
20240222,172000,313067100,28250,28250,28250,28250,0
|
|
20240222,171900,313067100,28250,28250,28250,28250,0
|
|
20240222,171800,313067100,28250,28250,28250,28250,0
|
|
20240222,171700,313067100,28250,28250,28250,28250,0
|
|
20240222,171600,313067100,28250,28250,28250,28250,0
|
|
20240222,171500,313067100,28250,28250,28250,28250,0
|
|
20240222,171400,313067100,28250,28250,28250,28250,0
|
|
20240222,171300,313067100,28250,28250,28250,28250,0
|
|
20240222,171200,313067100,28250,28250,28250,28250,0
|
|
20240222,171100,313067100,28250,28250,28250,28250,0
|
|
20240222,171000,313067100,28250,28250,28250,28250,0
|
|
20240222,170900,313067100,28250,28250,28250,28250,0
|
|
20240222,170800,313067100,28250,28250,28250,28250,0
|
|
20240222,170700,313067100,28250,28250,28250,28250,0
|
|
20240222,170600,313067100,28250,28250,28250,28250,0
|
|
20240222,170500,313067100,28250,28250,28250,28250,0
|
|
20240222,170400,313067100,28250,28250,28250,28250,444
|
|
20240222,170300,313067100,28250,28250,28250,28250,0
|
|
20240222,170200,313067100,28250,28250,28250,28250,0
|
|
20240222,170100,313067100,28250,28250,28250,28250,0
|
|
20240222,170000,313067100,28250,28250,28250,28250,0
|
|
20240222,165900,313067100,28250,28250,28250,28250,0
|
|
20240222,165800,313067100,28250,28250,28250,28250,0
|
|
20240222,165700,313067100,28250,28250,28250,28250,0
|
|
20240222,165600,313067100,28250,28250,28250,28250,0
|
|
20240222,165500,313067100,28250,28250,28250,28250,0
|
|
20240222,165400,313067100,28250,28250,28250,28250,0
|
|
20240222,165300,313067100,28250,28250,28250,28250,0
|
|
20240222,165200,313067100,28250,28250,28250,28250,0
|
|
20240222,165100,313067100,28250,28250,28250,28250,0
|
|
20240222,165000,313067100,28250,28250,28250,28250,0
|
|
20240222,164900,313067100,28250,28250,28250,28250,0
|
|
20240222,164800,313067100,28250,28250,28250,28250,0
|
|
20240222,164700,313067100,28250,28250,28250,28250,0
|
|
20240222,164600,313067100,28250,28250,28250,28250,0
|
|
20240222,164500,313067100,28250,28250,28250,28250,0
|
|
20240222,164400,313067100,28250,28250,28250,28250,0
|
|
20240222,164300,313067100,28250,28250,28250,28250,0
|
|
20240222,164200,313067100,28250,28250,28250,28250,0
|
|
20240222,164100,313067100,28250,28250,28250,28250,0
|
|
20240222,164000,313067100,28250,28250,28250,28250,0
|
|
20240222,163900,313067100,28250,28250,28250,28250,0
|
|
20240222,163800,313067100,28250,28250,28250,28250,0
|
|
20240222,163700,313067100,28250,28250,28250,28250,0
|
|
20240222,163600,313067100,28250,28250,28250,28250,0
|
|
20240222,163500,313067100,28250,28250,28250,28250,0
|
|
20240222,163400,313067100,28250,28250,28250,28250,444
|
|
20240222,163300,313067100,28250,28250,28250,28250,0
|
|
20240222,163200,313067100,28250,28250,28250,28250,0
|
|
20240222,163100,313067100,28250,28250,28250,28250,0
|
|
20240222,163000,313067100,28250,28250,28250,28250,0
|
|
20240222,162900,313067100,28250,28250,28250,28250,0
|
|
20240222,162800,313067100,28250,28250,28250,28250,0
|
|
20240222,162700,313067100,28250,28250,28250,28250,0
|
|
20240222,162600,313067100,28250,28250,28250,28250,0
|
|
20240222,162500,313067100,28250,28250,28250,28250,0
|
|
20240222,162400,313067100,28250,28250,28250,28250,0
|
|
20240222,162300,313067100,28250,28250,28250,28250,0
|
|
20240222,162200,313067100,28250,28250,28250,28250,0
|
|
20240222,162100,313067100,28250,28250,28250,28250,0
|
|
20240222,162000,313067100,28250,28250,28250,28250,0
|
|
20240222,161900,313067100,28250,28250,28250,28250,0
|
|
20240222,161800,313067100,28250,28250,28250,28250,0
|
|
20240222,161700,313067100,28250,28250,28250,28250,0
|
|
20240222,161600,313067100,28250,28250,28250,28250,0
|
|
20240222,161500,313067100,28250,28250,28250,28250,0
|
|
20240222,161400,313067100,28250,28250,28250,28250,0
|
|
20240222,161300,313067100,28250,28250,28250,28250,0
|
|
20240222,161200,313067100,28250,28250,28250,28250,0
|
|
20240222,161100,313067100,28250,28250,28250,28250,0
|
|
20240222,161000,313067100,28250,28250,28250,28250,0
|
|
20240222,160900,313067100,28250,28250,28250,28250,0
|
|
20240222,160800,313067100,28250,28250,28250,28250,0
|
|
20240222,160700,313067100,28250,28250,28250,28250,0
|
|
20240222,160600,313067100,28250,28250,28250,28250,0
|
|
20240222,160500,313067100,28250,28250,28250,28250,0
|
|
20240222,160400,313067100,28250,28250,28250,28250,444
|
|
20240222,160300,313067100,28250,28250,28250,28250,0
|
|
20240222,160200,313067100,28250,28250,28250,28250,0
|
|
20240222,160100,313067100,28250,28250,28250,28250,0
|
|
20240222,160000,313067100,28250,28250,28250,28250,0
|
|
20240222,155900,313067100,28250,28250,28250,28250,0
|
|
20240222,155800,313067100,28250,28250,28250,28250,0
|
|
20240222,155700,313067100,28250,28250,28250,28250,0
|
|
20240222,155600,313067100,28250,28250,28250,28250,0
|
|
20240222,155500,313067100,28250,28250,28250,28250,0
|
|
20240222,155400,313067100,28250,28250,28250,28250,0
|
|
20240222,155300,313067100,28250,28250,28250,28250,0
|
|
20240222,155200,313067100,28250,28250,28250,28250,0
|
|
20240222,155100,313067100,28250,28250,28250,28250,0
|
|
20240222,155000,313067100,28250,28250,28250,28250,0
|
|
20240222,154900,313067100,28250,28250,28250,28250,0
|
|
20240222,154800,313067100,28250,28250,28250,28250,0
|
|
20240222,154700,313067100,28250,28250,28250,28250,0
|
|
20240222,154600,313067100,28250,28250,28250,28250,0
|
|
20240222,154500,313067100,28250,28250,28250,28250,0
|
|
20240222,154400,313067100,28250,28250,28250,28250,0
|
|
20240222,154300,313067100,28250,28250,28250,28250,0
|
|
20240222,154200,313067100,28250,28250,28250,28250,0
|
|
20240222,154100,313067100,28250,28250,28250,28250,0
|
|
20240222,154000,313067100,28250,28250,28250,28250,0
|
|
20240222,153900,313067100,28250,28250,28250,28250,0
|
|
20240222,153800,313067100,28250,28250,28250,28250,0
|
|
20240222,153700,313067100,28250,28250,28250,28250,0
|
|
20240222,153600,313067100,28250,28250,28250,28250,0
|
|
20240222,153500,313067100,28250,28250,28250,28250,0
|
|
20240222,153400,313067100,28250,28250,28250,28250,444
|
|
20240222,153300,313067100,28250,28250,28250,28250,0
|
|
20240222,153200,313067100,28250,28250,28250,28250,0
|
|
20240222,153100,313067100,28250,28250,28250,28250,0
|
|
20240222,153000,313067100,28250,28250,28250,28250,444
|
|
20240222,152900,300524100,28250,28250,28250,28250,0
|
|
20240222,152800,300524100,28250,28250,28250,28250,0
|
|
20240222,152700,300524100,28250,28250,28250,28250,0
|
|
20240222,152600,300524100,28250,28250,28250,28250,0
|
|
20240222,152500,300524100,28250,28250,28250,28250,0
|
|
20240222,152400,300524100,28250,28250,28250,28250,0
|
|
20240222,152300,300524100,28250,28250,28250,28250,0
|
|
20240222,152200,300524100,28250,28250,28250,28250,0
|
|
20240222,152100,300524100,28250,28250,28250,28250,0
|
|
20240222,152000,300524100,28250,28250,28250,28250,0
|
|
20240222,151900,300524100,28250,28250,28250,28250,246
|
|
20240222,151800,293574600,28250,28250,28250,28250,0
|
|
20240222,151700,293574600,28250,28250,28250,28250,0
|
|
20240222,151600,293574600,28250,28250,28250,28250,0
|
|
20240222,151500,293574600,28250,28250,28250,28250,9
|
|
20240222,151400,293320350,28250,28250,28250,28250,5
|
|
20240222,151300,293179100,28250,28250,28250,28250,2
|
|
20240222,151200,293122600,28250,28150,28250,28150,3
|
|
20240222,151100,293038050,28250,28250,28250,28250,0
|
|
20240222,151000,293038050,28250,28150,28250,28150,353
|
|
20240222,150900,283098800,28150,28150,28150,28150,0
|
|
20240222,150800,283098800,28150,28150,28150,28150,0
|
|
20240222,150700,283098800,28150,28150,28150,28150,0
|
|
20240222,150600,283098800,28150,28150,28150,28150,0
|
|
20240222,150500,283098800,28150,28150,28150,28150,0
|
|
20240222,150400,283098800,28150,28150,28150,28150,1
|
|
20240222,150300,283070650,28100,28200,28200,28100,142
|
|
20240222,150200,279077800,28200,28250,28250,28200,24
|
|
20240222,150100,278400900,28250,28250,28250,28250,3
|
|
20240222,150000,278316150,28200,28200,28200,28200,1
|
|
20240222,145900,278287950,28200,28200,28200,28200,0
|
|
20240222,145800,278287950,28200,28200,28200,28200,0
|
|
20240222,145700,278287950,28200,28100,28200,28100,227
|
|
20240222,145600,271909100,28150,28150,28150,28150,0
|
|
20240222,145500,271909100,28150,28150,28150,28150,51
|
|
20240222,145400,270473450,28200,28200,28200,28200,0
|
|
20240222,145300,270473450,28200,28200,28200,28200,3
|
|
20240222,145200,270388850,28200,28200,28200,28200,0
|
|
20240222,145100,270388850,28200,28200,28200,28200,0
|
|
20240222,145000,270388850,28200,28200,28200,28200,0
|
|
20240222,144900,270388850,28200,28200,28200,28200,0
|
|
20240222,144800,270388850,28200,28200,28200,28200,0
|
|
20240222,144700,270388850,28200,28200,28200,28200,10
|
|
20240222,144600,270106850,28200,28200,28200,28200,0
|
|
20240222,144500,270106850,28200,28200,28200,28200,16
|
|
20240222,144400,269655650,28150,28150,28150,28150,0
|
|
20240222,144300,269655650,28150,28150,28150,28150,0
|
|
20240222,144200,269655650,28150,28150,28150,28150,20
|
|
20240222,144100,269092650,28150,28150,28150,28150,20
|
|
20240222,144000,268529650,28150,28150,28150,28150,442
|
|
20240222,143900,256087350,28200,28200,28200,28200,332
|
|
20240222,143800,246724950,28200,28200,28200,28200,0
|
|
20240222,143700,246724950,28200,28200,28200,28200,0
|
|
20240222,143600,246724950,28200,28200,28200,28200,0
|
|
20240222,143500,246724950,28200,28200,28200,28200,0
|
|
20240222,143400,246724950,28200,28200,28200,28200,10
|
|
20240222,143300,246442950,28250,28250,28250,28250,0
|
|
20240222,143200,246442950,28250,28250,28250,28250,1
|
|
20240222,143100,246414700,28200,28200,28200,28200,0
|
|
20240222,143000,246414700,28200,28200,28200,28200,0
|
|
20240222,142900,246414700,28200,28200,28200,28200,13
|
|
20240222,142800,246048100,28250,28250,28250,28250,30
|
|
20240222,142700,245200600,28250,28250,28250,28250,0
|
|
20240222,142600,245200600,28250,28250,28250,28250,63
|
|
20240222,142500,243420850,28200,28200,28200,28200,0
|
|
20240222,142400,243420850,28200,28200,28200,28200,0
|
|
20240222,142300,243420850,28200,28200,28200,28200,2
|
|
20240222,142200,243364450,28200,28200,28200,28200,300
|
|
20240222,142100,234904450,28100,28150,28150,28100,260
|
|
20240222,142000,227596250,28150,28150,28150,28150,1
|
|
20240222,141900,227568100,28150,28150,28150,28150,0
|
|
20240222,141800,227568100,28150,28250,28250,28150,81
|
|
20240222,141700,225279950,28250,28200,28250,28150,1197
|
|
20240222,141600,191575050,28250,28200,28250,28200,49
|
|
20240222,141500,190193200,28250,28250,28250,28250,3
|
|
20240222,141400,190108450,28250,28250,28250,28250,2
|
|
20240222,141300,190051950,28250,28250,28250,28250,0
|
|
20240222,141200,190051950,28250,28250,28250,28250,0
|
|
20240222,141100,190051950,28250,28200,28250,28200,771
|
|
20240222,141000,168309600,28250,28250,28250,28250,0
|
|
20240222,140900,168309600,28250,28250,28250,28250,172
|
|
20240222,140800,163450600,28300,28300,28300,28300,0
|
|
20240222,140700,163450600,28300,28300,28300,28300,0
|
|
20240222,140600,163450600,28300,28300,28300,28300,0
|
|
20240222,140500,163450600,28300,28300,28300,28300,0
|
|
20240222,140400,163450600,28300,28300,28300,28300,1
|
|
20240222,140300,163422300,28250,28250,28250,28250,1
|
|
20240222,140200,163394050,28300,28300,28300,28300,37
|
|
20240222,140100,162346950,28250,28250,28250,28250,0
|
|
20240222,140000,162346950,28250,28250,28250,28250,0
|
|
20240222,135900,162346950,28250,28250,28250,28250,0
|
|
20240222,135800,162346950,28250,28250,28250,28250,2
|
|
20240222,135700,162290450,28250,28250,28250,28250,12
|
|
20240222,135600,161951450,28300,28300,28300,28300,0
|
|
20240222,135500,161951450,28300,28300,28300,28300,0
|
|
20240222,135400,161951450,28300,28300,28300,28300,3
|
|
20240222,135300,161866550,28250,28250,28250,28250,1
|
|
20240222,135200,161838300,28250,28250,28250,28250,0
|
|
20240222,135100,161838300,28250,28250,28250,28250,0
|
|
20240222,135000,161838300,28250,28250,28250,28250,1
|
|
20240222,134900,161810050,28300,28300,28300,28300,0
|
|
20240222,134800,161810050,28300,28300,28300,28300,0
|
|
20240222,134700,161810050,28300,28300,28300,28300,0
|
|
20240222,134600,161810050,28300,28300,28300,28300,0
|
|
20240222,134500,161810050,28300,28250,28300,28250,19
|
|
20240222,134400,161273200,28300,28300,28300,28300,0
|
|
20240222,134300,161273200,28300,28300,28300,28300,0
|
|
20240222,134200,161273200,28300,28300,28300,28300,0
|
|
20240222,134100,161273200,28300,28300,28300,28300,0
|
|
20240222,134000,161273200,28300,28250,28300,28250,112
|
|
20240222,133900,158109100,28250,28250,28250,28250,0
|
|
20240222,133800,158109100,28250,28250,28250,28250,1
|
|
20240222,133700,158080850,28300,28300,28300,28300,0
|
|
20240222,133600,158080850,28300,28300,28400,28250,353
|
|
20240222,133500,148092550,28300,28350,28350,28300,5
|
|
20240222,133400,147950850,28400,28400,28400,28400,0
|
|
20240222,133300,147950850,28400,28400,28400,28400,1
|
|
20240222,133200,147922450,28400,28400,28400,28400,1
|
|
20240222,133100,147894050,28400,28400,28400,28400,0
|
|
20240222,133000,147894050,28400,28400,28400,28400,0
|
|
20240222,132900,147894050,28400,28350,28400,28350,13
|
|
20240222,132800,147525350,28300,28300,28300,28300,23
|
|
20240222,132700,146874450,28350,28350,28350,28350,0
|
|
20240222,132600,146874450,28350,28350,28350,28350,0
|
|
20240222,132500,146874450,28350,28350,28350,28350,1
|
|
20240222,132400,146846100,28350,28350,28350,28350,3
|
|
20240222,132300,146761050,28400,28400,28400,28400,0
|
|
20240222,132200,146761050,28400,28400,28400,28400,0
|
|
20240222,132100,146761050,28400,28400,28400,28400,0
|
|
20240222,132000,146761050,28400,28400,28400,28400,0
|
|
20240222,131900,146761050,28400,28400,28400,28400,0
|
|
20240222,131800,146761050,28400,28300,28400,28300,204
|
|
20240222,131700,140987450,28300,28300,28300,28300,1
|
|
20240222,131600,140959150,28400,28400,28400,28400,0
|
|
20240222,131500,140959150,28400,28400,28400,28400,0
|
|
20240222,131400,140959150,28400,28400,28400,28400,0
|
|
20240222,131300,140959150,28400,28400,28400,28400,0
|
|
20240222,131200,140959150,28400,28400,28400,28400,3
|
|
20240222,131100,140873950,28400,28400,28400,28400,0
|
|
20240222,131000,140873950,28400,28400,28400,28400,0
|
|
20240222,130900,140873950,28400,28400,28400,28400,0
|
|
20240222,130800,140873950,28400,28400,28400,28400,0
|
|
20240222,130700,140873950,28400,28400,28400,28400,9
|
|
20240222,130600,140618350,28400,28400,28400,28400,31
|
|
20240222,130500,139737950,28350,28350,28350,28350,0
|
|
20240222,130400,139737950,28350,28350,28350,28350,0
|
|
20240222,130300,139737950,28350,28350,28350,28350,0
|
|
20240222,130200,139737950,28350,28350,28350,28350,1
|
|
20240222,130100,139709600,28350,28350,28350,28350,38
|
|
20240222,130000,138632300,28350,28350,28350,28350,0
|
|
20240222,125900,138632300,28350,28350,28350,28350,0
|
|
20240222,125800,138632300,28350,28350,28350,28350,0
|
|
20240222,125700,138632300,28350,28350,28350,28350,0
|
|
20240222,125600,138632300,28350,28350,28350,28350,0
|
|
20240222,125500,138632300,28350,28350,28350,28350,0
|
|
20240222,125400,138632300,28350,28350,28350,28350,0
|
|
20240222,125300,138632300,28350,28350,28350,28350,0
|
|
20240222,125200,138632300,28350,28350,28350,28350,0
|
|
20240222,125100,138632300,28350,28350,28350,28350,0
|
|
20240222,125000,138632300,28350,28350,28350,28350,38
|
|
20240222,124900,137555000,28350,28350,28350,28350,0
|
|
20240222,124800,137555000,28350,28350,28350,28350,0
|
|
20240222,124700,137555000,28350,28350,28350,28350,6
|
|
20240222,124600,137384900,28400,28350,28400,28350,154
|
|
20240222,124500,133018850,28400,28400,28400,28400,0
|
|
20240222,124400,133018850,28400,28400,28400,28400,0
|
|
20240222,124300,133018850,28400,28400,28400,28400,2
|
|
20240222,124200,132962050,28350,28350,28350,28350,0
|
|
20240222,124100,132962050,28350,28350,28350,28350,6
|
|
20240222,124000,132791950,28400,28400,28400,28400,100
|
|
20240222,123900,129951950,28400,28400,28400,28400,0
|
|
20240222,123800,129951950,28400,28400,28400,28400,5
|
|
20240222,123700,129809950,28400,28400,28400,28400,0
|
|
20240222,123600,129809950,28400,28400,28400,28400,0
|
|
20240222,123500,129809950,28400,28400,28400,28400,100
|
|
20240222,123400,126969950,28400,28400,28400,28400,1
|
|
20240222,123300,126941550,28400,28400,28400,28400,0
|
|
20240222,123200,126941550,28400,28400,28400,28400,0
|
|
20240222,123100,126941550,28400,28400,28400,28400,0
|
|
20240222,123000,126941550,28400,28400,28400,28400,0
|
|
20240222,122900,126941550,28400,28400,28400,28400,0
|
|
20240222,122800,126941550,28400,28400,28400,28400,0
|
|
20240222,122700,126941550,28400,28400,28400,28400,170
|
|
20240222,122600,122113550,28400,28400,28400,28400,25
|
|
20240222,122500,121403550,28400,28400,28400,28400,0
|
|
20240222,122400,121403550,28400,28400,28400,28400,0
|
|
20240222,122300,121403550,28400,28400,28400,28400,30
|
|
20240222,122200,120551550,28400,28400,28400,28400,0
|
|
20240222,122100,120551550,28400,28400,28400,28400,0
|
|
20240222,122000,120551550,28400,28400,28400,28400,0
|
|
20240222,121900,120551550,28400,28400,28400,28400,0
|
|
20240222,121800,120551550,28400,28400,28400,28400,0
|
|
20240222,121700,120551550,28400,28400,28400,28400,0
|
|
20240222,121600,120551550,28400,28400,28400,28400,1
|
|
20240222,121500,120523150,28400,28400,28400,28400,1
|
|
20240222,121400,120494750,28400,28400,28400,28400,0
|
|
20240222,121300,120494750,28400,28400,28400,28400,1
|
|
20240222,121200,120466350,28400,28400,28400,28400,0
|
|
20240222,121100,120466350,28400,28400,28400,28400,0
|
|
20240222,121000,120466350,28400,28400,28400,28400,0
|
|
20240222,120900,120466350,28400,28400,28400,28400,0
|
|
20240222,120800,120466350,28400,28400,28400,28400,0
|
|
20240222,120700,120466350,28400,28400,28400,28400,0
|
|
20240222,120600,120466350,28400,28400,28400,28400,0
|
|
20240222,120500,120466350,28400,28400,28400,28400,0
|
|
20240222,120400,120466350,28400,28400,28400,28400,1
|
|
20240222,120300,120437950,28450,28450,28450,28450,0
|
|
20240222,120200,120437950,28450,28450,28450,28450,0
|
|
20240222,120100,120437950,28450,28450,28450,28450,0
|
|
20240222,120000,120437950,28450,28450,28450,28450,0
|
|
20240222,115900,120437950,28450,28450,28450,28450,0
|
|
20240222,115800,120437950,28450,28450,28450,28450,0
|
|
20240222,115700,120437950,28450,28450,28450,28450,0
|
|
20240222,115600,120437950,28450,28450,28450,28450,25
|
|
20240222,115500,119726700,28350,28350,28350,28350,0
|
|
20240222,115400,119726700,28350,28350,28350,28350,0
|
|
20240222,115300,119726700,28350,28350,28350,28350,148
|
|
20240222,115200,115530900,28350,28350,28350,28350,0
|
|
20240222,115100,115530900,28350,28350,28350,28350,360
|
|
20240222,115000,105324900,28400,28400,28400,28400,0
|
|
20240222,114900,105324900,28400,28400,28400,28400,0
|
|
20240222,114800,105324900,28400,28400,28400,28400,0
|
|
20240222,114700,105324900,28400,28400,28400,28400,0
|
|
20240222,114600,105324900,28400,28400,28400,28400,180
|
|
20240222,114500,100212900,28400,28400,28400,28400,0
|
|
20240222,114400,100212900,28400,28400,28400,28400,0
|
|
20240222,114300,100212900,28400,28400,28400,28400,0
|
|
20240222,114200,100212900,28400,28400,28400,28400,0
|
|
20240222,114100,100212900,28400,28400,28400,28400,0
|
|
20240222,114000,100212900,28400,28400,28400,28400,1
|
|
20240222,113900,100184500,28400,28400,28400,28400,0
|
|
20240222,113800,100184500,28400,28400,28400,28400,1
|
|
20240222,113700,100156100,28400,28400,28400,28400,0
|
|
20240222,113600,100156100,28400,28400,28400,28400,0
|
|
20240222,113500,100156100,28400,28400,28400,28400,0
|
|
20240222,113400,100156100,28400,28400,28400,28400,0
|
|
20240222,113300,100156100,28400,28400,28400,28400,180
|
|
20240222,113200,95044100,28400,28400,28400,28400,0
|
|
20240222,113100,95044100,28400,28400,28400,28400,0
|
|
20240222,113000,95044100,28400,28400,28400,28400,20
|
|
20240222,112900,94476100,28400,28400,28400,28400,0
|
|
20240222,112800,94476100,28400,28400,28400,28400,0
|
|
20240222,112700,94476100,28400,28400,28400,28400,0
|
|
20240222,112600,94476100,28400,28400,28400,28400,0
|
|
20240222,112500,94476100,28400,28400,28400,28400,0
|
|
20240222,112400,94476100,28400,28400,28400,28400,6
|
|
20240222,112300,94305700,28400,28400,28400,28400,0
|
|
20240222,112200,94305700,28400,28400,28400,28400,0
|
|
20240222,112100,94305700,28400,28400,28400,28400,0
|
|
20240222,112000,94305700,28400,28400,28400,28400,4
|
|
20240222,111900,94192100,28400,28400,28400,28400,0
|
|
20240222,111800,94192100,28400,28400,28400,28400,98
|
|
20240222,111700,91408900,28350,28350,28350,28350,10
|
|
20240222,111600,91125400,28400,28400,28400,28400,0
|
|
20240222,111500,91125400,28400,28400,28400,28400,0
|
|
20240222,111400,91125400,28400,28400,28400,28400,0
|
|
20240222,111300,91125400,28400,28400,28400,28400,5
|
|
20240222,111200,90983400,28400,28400,28400,28400,0
|
|
20240222,111100,90983400,28400,28400,28400,28400,0
|
|
20240222,111000,90983400,28400,28400,28400,28400,8
|
|
20240222,110900,90756200,28350,28350,28350,28350,22
|
|
20240222,110800,90132500,28350,28350,28350,28350,200
|
|
20240222,110700,84462500,28350,28350,28350,28350,0
|
|
20240222,110600,84462500,28350,28350,28350,28350,1
|
|
20240222,110500,84434150,28350,28350,28350,28350,0
|
|
20240222,110400,84434150,28350,28350,28350,28350,0
|
|
20240222,110300,84434150,28350,28350,28350,28350,0
|
|
20240222,110200,84434150,28350,28350,28350,28350,0
|
|
20240222,110100,84434150,28350,28350,28350,28350,0
|
|
20240222,110000,84434150,28350,28350,28350,28350,0
|
|
20240222,105900,84434150,28350,28350,28350,28350,0
|
|
20240222,105800,84434150,28350,28350,28350,28350,0
|
|
20240222,105700,84434150,28350,28350,28350,28350,0
|
|
20240222,105600,84434150,28350,28350,28350,28350,1
|
|
20240222,105500,84405800,28400,28350,28400,28350,25
|
|
20240222,105400,83696550,28300,28300,28300,28300,0
|
|
20240222,105300,83696550,28300,28350,28350,28300,440
|
|
20240222,105200,71225400,28350,28350,28350,28350,0
|
|
20240222,105100,71225400,28350,28350,28350,28350,0
|
|
20240222,105000,71225400,28350,28350,28350,28350,0
|
|
20240222,104900,71225400,28350,28350,28350,28350,50
|
|
20240222,104800,69807900,28400,28400,28400,28400,0
|
|
20240222,104700,69807900,28400,28400,28400,28400,0
|
|
20240222,104600,69807900,28400,28400,28400,28400,0
|
|
20240222,104500,69807900,28400,28400,28400,28400,0
|
|
20240222,104400,69807900,28400,28350,28400,28350,82
|
|
20240222,104300,67482950,28350,28350,28350,28350,0
|
|
20240222,104200,67482950,28350,28350,28350,28350,3
|
|
20240222,104100,67397900,28350,28350,28350,28350,150
|
|
20240222,104000,63145400,28350,28350,28350,28350,0
|
|
20240222,103900,63145400,28350,28350,28350,28350,0
|
|
20240222,103800,63145400,28350,28350,28350,28350,0
|
|
20240222,103700,63145400,28350,28350,28350,28350,101
|
|
20240222,103600,60282050,28400,28400,28400,28400,2
|
|
20240222,103500,60225250,28400,28400,28400,28400,61
|
|
20240222,103400,58492850,28450,28450,28450,28450,0
|
|
20240222,103300,58492850,28450,28450,28450,28450,10
|
|
20240222,103200,58208350,28450,28450,28450,28450,2
|
|
20240222,103100,58151450,28450,28450,28450,28450,49
|
|
20240222,103000,56757400,28450,28450,28450,28450,0
|
|
20240222,102900,56757400,28450,28450,28450,28450,68
|
|
20240222,102800,54822800,28450,28450,28450,28450,0
|
|
20240222,102700,54822800,28450,28450,28450,28450,0
|
|
20240222,102600,54822800,28450,28450,28450,28450,0
|
|
20240222,102500,54822800,28450,28450,28450,28450,0
|
|
20240222,102400,54822800,28450,28450,28450,28450,0
|
|
20240222,102300,54822800,28450,28450,28450,28450,0
|
|
20240222,102200,54822800,28450,28450,28450,28450,0
|
|
20240222,102100,54822800,28450,28450,28450,28450,0
|
|
20240222,102000,54822800,28450,28450,28450,28450,1
|
|
20240222,101900,54794350,28400,28400,28400,28400,0
|
|
20240222,101800,54794350,28400,28400,28400,28400,12
|
|
20240222,101700,54453550,28500,28500,28500,28500,0
|
|
20240222,101600,54453550,28500,28500,28500,28500,0
|
|
20240222,101500,54453550,28500,28500,28500,28500,0
|
|
20240222,101400,54453550,28500,28500,28500,28500,0
|
|
20240222,101300,54453550,28500,28500,28500,28500,0
|
|
20240222,101200,54453550,28500,28500,28500,28500,0
|
|
20240222,101100,54453550,28500,28500,28500,28500,0
|
|
20240222,101000,54453550,28500,28500,28500,28500,4
|
|
20240222,100900,54339550,28400,28400,28400,28400,0
|
|
20240222,100800,54339550,28400,28450,28450,28400,106
|
|
20240222,100700,51326650,28450,28450,28450,28450,0
|
|
20240222,100600,51326650,28450,28450,28450,28450,0
|
|
20240222,100500,51326650,28450,28450,28450,28450,0
|
|
20240222,100400,51326650,28450,28400,28450,28400,24
|
|
20240222,100300,50644850,28400,28400,28400,28400,16
|
|
20240222,100200,50190450,28450,28450,28450,28450,0
|
|
20240222,100100,50190450,28450,28450,28450,28450,0
|
|
20240222,100000,50190450,28450,28450,28450,28450,20
|
|
20240222,095900,49621450,28450,28450,28450,28450,1
|
|
20240222,095800,49593000,28450,28450,28450,28450,0
|
|
20240222,095700,49593000,28450,28450,28450,28450,0
|
|
20240222,095600,49593000,28450,28450,28450,28450,10
|
|
20240222,095500,49308500,28500,28450,28500,28450,40
|
|
20240222,095400,48170450,28350,28350,28350,28350,0
|
|
20240222,095300,48170450,28350,28350,28350,28350,0
|
|
20240222,095200,48170450,28350,28350,28350,28350,0
|
|
20240222,095100,48170450,28350,28350,28350,28350,0
|
|
20240222,095000,48170450,28350,28350,28350,28350,0
|
|
20240222,094900,48170450,28350,28350,28350,28350,0
|
|
20240222,094800,48170450,28350,28350,28350,28350,0
|
|
20240222,094700,48170450,28350,28350,28350,28350,0
|
|
20240222,094600,48170450,28350,28350,28350,28350,0
|
|
20240222,094500,48170450,28350,28350,28350,28350,0
|
|
20240222,094400,48170450,28350,28350,28350,28350,0
|
|
20240222,094300,48170450,28350,28350,28350,28350,100
|
|
20240222,094200,45335450,28450,28450,28450,28450,2
|
|
20240222,094100,45278550,28450,28450,28450,28450,5
|
|
20240222,094000,45136300,28450,28450,28450,28450,0
|
|
20240222,093900,45136300,28450,28450,28450,28450,6
|
|
20240222,093800,44965600,28450,28450,28450,28450,12
|
|
20240222,093700,44624200,28300,28300,28300,28300,0
|
|
20240222,093600,44624200,28300,28300,28300,28300,0
|
|
20240222,093500,44624200,28300,28300,28300,28300,300
|
|
20240222,093400,36134200,28300,28300,28300,28300,1
|
|
20240222,093300,36105900,28300,28300,28300,28300,20
|
|
20240222,093200,35539900,28300,28350,28350,28300,30
|
|
20240222,093100,34690650,28300,28300,28300,28300,0
|
|
20240222,093000,34690650,28300,28300,28300,28300,0
|
|
20240222,092900,34690650,28300,28450,28450,28300,500
|
|
20240222,092800,20506400,28450,28450,28450,28450,0
|
|
20240222,092700,20506400,28450,28450,28450,28450,74
|
|
20240222,092600,18401100,28450,28450,28450,28450,0
|
|
20240222,092500,18401100,28450,28450,28450,28450,0
|
|
20240222,092400,18401100,28450,28450,28450,28450,8
|
|
20240222,092300,18173500,28450,28500,28500,28450,36
|
|
20240222,092200,17148300,28650,28650,28650,28650,0
|
|
20240222,092100,17148300,28650,28600,28650,28600,9
|
|
20240222,092000,16890500,28650,28650,28650,28650,0
|
|
20240222,091900,16890500,28650,28650,28650,28650,0
|
|
20240222,091800,16890500,28650,28650,28650,28650,0
|
|
20240222,091700,16890500,28650,28450,28650,28450,88
|
|
20240222,091600,14386700,28450,28450,28450,28450,0
|
|
20240222,091500,14386700,28450,28450,28450,28450,11
|
|
20240222,091400,14073750,28550,28600,28600,28550,3
|
|
20240222,091300,13988050,28600,28600,28600,28600,10
|
|
20240222,091200,13702050,28700,28700,28700,28700,3
|
|
20240222,091100,13615950,28750,28750,28750,28750,6
|
|
20240222,091000,13443450,28800,28800,28800,28800,0
|
|
20240222,090900,13443450,28800,28800,28800,28800,0
|
|
20240222,090800,13443450,28800,28800,28800,28800,0
|
|
20240222,090700,13443450,28800,28800,28800,28800,10
|
|
20240222,090600,13155450,28800,28800,28800,28800,0
|
|
20240222,090500,13155450,28800,28800,28800,28800,1
|
|
20240222,090400,13126650,28600,28600,28600,28600,0
|
|
20240222,090300,13126650,28600,28600,28600,28600,0
|
|
20240222,090200,13126650,28600,28600,28600,28600,10
|
|
20240222,090100,12840650,28600,28600,28600,28600,0
|
|
20240222,090000,12840650,28600,28800,28800,28600,446
|