614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,191000,34203995850,41450,41450,41450,41450,0
|
|
20240220,190900,34203995850,41450,41450,41450,41450,0
|
|
20240220,190800,34203995850,41450,41450,41450,41450,0
|
|
20240220,190700,34203995850,41450,41450,41450,41450,0
|
|
20240220,190600,34203995850,41450,41450,41450,41450,0
|
|
20240220,190500,34203995850,41450,41450,41450,41450,0
|
|
20240220,190400,34203995850,41450,41450,41450,41450,0
|
|
20240220,190300,34203995850,41450,41450,41450,41450,0
|
|
20240220,190200,34203995850,41450,41450,41450,41450,0
|
|
20240220,190100,34203995850,41450,41450,41450,41450,0
|
|
20240220,190000,34203995850,41450,41450,41450,41450,0
|
|
20240220,185900,34203995850,41450,41450,41450,41450,0
|
|
20240220,185800,34203995850,41450,41450,41450,41450,0
|
|
20240220,185700,34203995850,41450,41450,41450,41450,0
|
|
20240220,185600,34203995850,41450,41450,41450,41450,0
|
|
20240220,185500,34203995850,41450,41450,41450,41450,0
|
|
20240220,185400,34203995850,41450,41450,41450,41450,0
|
|
20240220,185300,34203995850,41450,41450,41450,41450,0
|
|
20240220,185200,34203995850,41450,41450,41450,41450,0
|
|
20240220,185100,34203995850,41450,41450,41450,41450,0
|
|
20240220,185000,34203995850,41450,41450,41450,41450,0
|
|
20240220,184900,34203995850,41450,41450,41450,41450,0
|
|
20240220,184800,34203995850,41450,41450,41450,41450,0
|
|
20240220,184700,34203995850,41450,41450,41450,41450,0
|
|
20240220,184600,34203995850,41450,41450,41450,41450,0
|
|
20240220,184500,34203995850,41450,41450,41450,41450,0
|
|
20240220,184400,34203995850,41450,41450,41450,41450,0
|
|
20240220,184300,34203995850,41450,41450,41450,41450,0
|
|
20240220,184200,34203995850,41450,41450,41450,41450,0
|
|
20240220,184100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,184000,34203995850,41450,41450,41450,41450,0
|
|
20240220,183900,34203995850,41450,41450,41450,41450,0
|
|
20240220,183800,34203995850,41450,41450,41450,41450,0
|
|
20240220,183700,34203995850,41450,41450,41450,41450,0
|
|
20240220,183600,34203995850,41450,41450,41450,41450,0
|
|
20240220,183500,34203995850,41450,41450,41450,41450,0
|
|
20240220,183400,34203995850,41450,41450,41450,41450,0
|
|
20240220,183300,34203995850,41450,41450,41450,41450,0
|
|
20240220,183200,34203995850,41450,41450,41450,41450,0
|
|
20240220,183100,34203995850,41450,41450,41450,41450,0
|
|
20240220,183000,34203995850,41450,41450,41450,41450,0
|
|
20240220,182900,34203995850,41450,41450,41450,41450,0
|
|
20240220,182800,34203995850,41450,41450,41450,41450,0
|
|
20240220,182700,34203995850,41450,41450,41450,41450,0
|
|
20240220,182600,34203995850,41450,41450,41450,41450,0
|
|
20240220,182500,34203995850,41450,41450,41450,41450,0
|
|
20240220,182400,34203995850,41450,41450,41450,41450,0
|
|
20240220,182300,34203995850,41450,41450,41450,41450,0
|
|
20240220,182200,34203995850,41450,41450,41450,41450,0
|
|
20240220,182100,34203995850,41450,41450,41450,41450,0
|
|
20240220,182000,34203995850,41450,41450,41450,41450,0
|
|
20240220,181900,34203995850,41450,41450,41450,41450,0
|
|
20240220,181800,34203995850,41450,41450,41450,41450,0
|
|
20240220,181700,34203995850,41450,41450,41450,41450,0
|
|
20240220,181600,34203995850,41450,41450,41450,41450,0
|
|
20240220,181500,34203995850,41450,41450,41450,41450,0
|
|
20240220,181400,34203995850,41450,41450,41450,41450,0
|
|
20240220,181300,34203995850,41450,41450,41450,41450,0
|
|
20240220,181200,34203995850,41450,41450,41450,41450,0
|
|
20240220,181100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,181000,34203995850,41450,41450,41450,41450,0
|
|
20240220,180900,34203995850,41450,41450,41450,41450,0
|
|
20240220,180800,34203995850,41450,41450,41450,41450,0
|
|
20240220,180700,34203995850,41450,41450,41450,41450,0
|
|
20240220,180600,34203995850,41450,41450,41450,41450,0
|
|
20240220,180500,34203995850,41450,41450,41450,41450,0
|
|
20240220,180400,34203995850,41450,41450,41450,41450,0
|
|
20240220,180300,34203995850,41450,41450,41450,41450,0
|
|
20240220,180200,34203995850,41450,41450,41450,41450,0
|
|
20240220,180100,34203995850,41450,41450,41450,41450,0
|
|
20240220,180000,34203995850,41450,41450,41450,41450,0
|
|
20240220,175900,34203995850,41450,41450,41450,41450,0
|
|
20240220,175800,34203995850,41450,41450,41450,41450,0
|
|
20240220,175700,34203995850,41450,41450,41450,41450,0
|
|
20240220,175600,34203995850,41450,41450,41450,41450,0
|
|
20240220,175500,34203995850,41450,41450,41450,41450,0
|
|
20240220,175400,34203995850,41450,41450,41450,41450,0
|
|
20240220,175300,34203995850,41450,41450,41450,41450,0
|
|
20240220,175200,34203995850,41450,41450,41450,41450,0
|
|
20240220,175100,34203995850,41450,41450,41450,41450,0
|
|
20240220,175000,34203995850,41450,41450,41450,41450,0
|
|
20240220,174900,34203995850,41450,41450,41450,41450,0
|
|
20240220,174800,34203995850,41450,41450,41450,41450,0
|
|
20240220,174700,34203995850,41450,41450,41450,41450,0
|
|
20240220,174600,34203995850,41450,41450,41450,41450,0
|
|
20240220,174500,34203995850,41450,41450,41450,41450,0
|
|
20240220,174400,34203995850,41450,41450,41450,41450,0
|
|
20240220,174300,34203995850,41450,41450,41450,41450,0
|
|
20240220,174200,34203995850,41450,41450,41450,41450,0
|
|
20240220,174100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,174000,34203995850,41450,41450,41450,41450,0
|
|
20240220,173900,34203995850,41450,41450,41450,41450,0
|
|
20240220,173800,34203995850,41450,41450,41450,41450,0
|
|
20240220,173700,34203995850,41450,41450,41450,41450,0
|
|
20240220,173600,34203995850,41450,41450,41450,41450,0
|
|
20240220,173500,34203995850,41450,41450,41450,41450,0
|
|
20240220,173400,34203995850,41450,41450,41450,41450,0
|
|
20240220,173300,34203995850,41450,41450,41450,41450,0
|
|
20240220,173200,34203995850,41450,41450,41450,41450,0
|
|
20240220,173100,34203995850,41450,41450,41450,41450,0
|
|
20240220,173000,34203995850,41450,41450,41450,41450,0
|
|
20240220,172900,34203995850,41450,41450,41450,41450,0
|
|
20240220,172800,34203995850,41450,41450,41450,41450,0
|
|
20240220,172700,34203995850,41450,41450,41450,41450,0
|
|
20240220,172600,34203995850,41450,41450,41450,41450,0
|
|
20240220,172500,34203995850,41450,41450,41450,41450,0
|
|
20240220,172400,34203995850,41450,41450,41450,41450,0
|
|
20240220,172300,34203995850,41450,41450,41450,41450,0
|
|
20240220,172200,34203995850,41450,41450,41450,41450,0
|
|
20240220,172100,34203995850,41450,41450,41450,41450,0
|
|
20240220,172000,34203995850,41450,41450,41450,41450,0
|
|
20240220,171900,34203995850,41450,41450,41450,41450,0
|
|
20240220,171800,34203995850,41450,41450,41450,41450,0
|
|
20240220,171700,34203995850,41450,41450,41450,41450,0
|
|
20240220,171600,34203995850,41450,41450,41450,41450,0
|
|
20240220,171500,34203995850,41450,41450,41450,41450,0
|
|
20240220,171400,34203995850,41450,41450,41450,41450,0
|
|
20240220,171300,34203995850,41450,41450,41450,41450,0
|
|
20240220,171200,34203995850,41450,41450,41450,41450,0
|
|
20240220,171100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,171000,34203995850,41450,41450,41450,41450,0
|
|
20240220,170900,34203995850,41450,41450,41450,41450,0
|
|
20240220,170800,34203995850,41450,41450,41450,41450,0
|
|
20240220,170700,34203995850,41450,41450,41450,41450,0
|
|
20240220,170600,34203995850,41450,41450,41450,41450,0
|
|
20240220,170500,34203995850,41450,41450,41450,41450,0
|
|
20240220,170400,34203995850,41450,41450,41450,41450,0
|
|
20240220,170300,34203995850,41450,41450,41450,41450,0
|
|
20240220,170200,34203995850,41450,41450,41450,41450,0
|
|
20240220,170100,34203995850,41450,41450,41450,41450,0
|
|
20240220,170000,34203995850,41450,41450,41450,41450,0
|
|
20240220,165900,34203995850,41450,41450,41450,41450,0
|
|
20240220,165800,34203995850,41450,41450,41450,41450,0
|
|
20240220,165700,34203995850,41450,41450,41450,41450,0
|
|
20240220,165600,34203995850,41450,41450,41450,41450,0
|
|
20240220,165500,34203995850,41450,41450,41450,41450,0
|
|
20240220,165400,34203995850,41450,41450,41450,41450,0
|
|
20240220,165300,34203995850,41450,41450,41450,41450,0
|
|
20240220,165200,34203995850,41450,41450,41450,41450,0
|
|
20240220,165100,34203995850,41450,41450,41450,41450,0
|
|
20240220,165000,34203995850,41450,41450,41450,41450,0
|
|
20240220,164900,34203995850,41450,41450,41450,41450,0
|
|
20240220,164800,34203995850,41450,41450,41450,41450,0
|
|
20240220,164700,34203995850,41450,41450,41450,41450,0
|
|
20240220,164600,34203995850,41450,41450,41450,41450,0
|
|
20240220,164500,34203995850,41450,41450,41450,41450,0
|
|
20240220,164400,34203995850,41450,41450,41450,41450,0
|
|
20240220,164300,34203995850,41450,41450,41450,41450,0
|
|
20240220,164200,34203995850,41450,41450,41450,41450,0
|
|
20240220,164100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,164000,34203995850,41450,41450,41450,41450,0
|
|
20240220,163900,34203995850,41450,41450,41450,41450,0
|
|
20240220,163800,34203995850,41450,41450,41450,41450,0
|
|
20240220,163700,34203995850,41450,41450,41450,41450,0
|
|
20240220,163600,34203995850,41450,41450,41450,41450,0
|
|
20240220,163500,34203995850,41450,41450,41450,41450,0
|
|
20240220,163400,34203995850,41450,41450,41450,41450,0
|
|
20240220,163300,34203995850,41450,41450,41450,41450,0
|
|
20240220,163200,34203995850,41450,41450,41450,41450,0
|
|
20240220,163100,34203995850,41450,41450,41450,41450,0
|
|
20240220,163000,34203995850,41450,41450,41450,41450,0
|
|
20240220,162900,34203995850,41450,41450,41450,41450,0
|
|
20240220,162800,34203995850,41450,41450,41450,41450,0
|
|
20240220,162700,34203995850,41450,41450,41450,41450,0
|
|
20240220,162600,34203995850,41450,41450,41450,41450,0
|
|
20240220,162500,34203995850,41450,41450,41450,41450,0
|
|
20240220,162400,34203995850,41450,41450,41450,41450,0
|
|
20240220,162300,34203995850,41450,41450,41450,41450,0
|
|
20240220,162200,34203995850,41450,41450,41450,41450,0
|
|
20240220,162100,34203995850,41450,41450,41450,41450,0
|
|
20240220,162000,34203995850,41450,41450,41450,41450,0
|
|
20240220,161900,34203995850,41450,41450,41450,41450,0
|
|
20240220,161800,34203995850,41450,41450,41450,41450,0
|
|
20240220,161700,34203995850,41450,41450,41450,41450,0
|
|
20240220,161600,34203995850,41450,41450,41450,41450,0
|
|
20240220,161500,34203995850,41450,41450,41450,41450,0
|
|
20240220,161400,34203995850,41450,41450,41450,41450,0
|
|
20240220,161300,34203995850,41450,41450,41450,41450,0
|
|
20240220,161200,34203995850,41450,41450,41450,41450,0
|
|
20240220,161100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,161000,34203995850,41450,41450,41450,41450,0
|
|
20240220,160900,34203995850,41450,41450,41450,41450,0
|
|
20240220,160800,34203995850,41450,41450,41450,41450,0
|
|
20240220,160700,34203995850,41450,41450,41450,41450,0
|
|
20240220,160600,34203995850,41450,41450,41450,41450,0
|
|
20240220,160500,34203995850,41450,41450,41450,41450,0
|
|
20240220,160400,34203995850,41450,41450,41450,41450,0
|
|
20240220,160300,34203995850,41450,41450,41450,41450,0
|
|
20240220,160200,34203995850,41450,41450,41450,41450,0
|
|
20240220,160100,34203995850,41450,41450,41450,41450,0
|
|
20240220,160000,34203995850,41450,41450,41450,41450,0
|
|
20240220,155900,34203995850,41450,41450,41450,41450,0
|
|
20240220,155800,34203995850,41450,41450,41450,41450,0
|
|
20240220,155700,34203995850,41450,41450,41450,41450,0
|
|
20240220,155600,34203995850,41450,41450,41450,41450,0
|
|
20240220,155500,34203995850,41450,41450,41450,41450,0
|
|
20240220,155400,34203995850,41450,41450,41450,41450,0
|
|
20240220,155300,34203995850,41450,41450,41450,41450,0
|
|
20240220,155200,34203995850,41450,41450,41450,41450,0
|
|
20240220,155100,34203995850,41450,41450,41450,41450,0
|
|
20240220,155000,34203995850,41450,41450,41450,41450,0
|
|
20240220,154900,34203995850,41450,41450,41450,41450,0
|
|
20240220,154800,34203995850,41450,41450,41450,41450,0
|
|
20240220,154700,34203995850,41450,41450,41450,41450,0
|
|
20240220,154600,34203995850,41450,41450,41450,41450,0
|
|
20240220,154500,34203995850,41450,41450,41450,41450,0
|
|
20240220,154400,34203995850,41450,41450,41450,41450,0
|
|
20240220,154300,34203995850,41450,41450,41450,41450,0
|
|
20240220,154200,34203995850,41450,41450,41450,41450,0
|
|
20240220,154100,34203995850,41450,41450,41450,41450,41045
|
|
20240220,154000,34203995850,41450,41450,41450,41450,0
|
|
20240220,153900,34203995850,41450,41450,41450,41450,0
|
|
20240220,153800,34203995850,41450,41450,41450,41450,0
|
|
20240220,153700,34203995850,41450,41450,41450,41450,0
|
|
20240220,153600,34203995850,41450,41450,41450,41450,0
|
|
20240220,153500,34203995850,41450,41450,41450,41450,0
|
|
20240220,153400,34203995850,41450,41450,41450,41450,0
|
|
20240220,153300,34203995850,41450,41450,41450,41450,0
|
|
20240220,153200,34203995850,41450,41450,41450,41450,0
|
|
20240220,153100,34203995850,41450,41450,41450,41450,0
|
|
20240220,153000,34203995850,41450,41450,41450,41450,41045
|
|
20240220,152900,32502680600,41500,41500,41500,41500,0
|
|
20240220,152800,32502680600,41500,41500,41500,41500,0
|
|
20240220,152700,32502680600,41500,41500,41500,41500,0
|
|
20240220,152600,32502680600,41500,41500,41500,41500,0
|
|
20240220,152500,32502680600,41500,41500,41500,41500,0
|
|
20240220,152400,32502680600,41500,41500,41500,41500,0
|
|
20240220,152300,32502680600,41500,41500,41500,41500,0
|
|
20240220,152200,32502680600,41500,41500,41500,41500,0
|
|
20240220,152100,32502680600,41500,41500,41500,41500,0
|
|
20240220,152000,32502680600,41500,41500,41500,41500,0
|
|
20240220,151900,32502680600,41500,41500,41550,41450,1118
|
|
20240220,151800,32456248800,41500,41500,41550,41500,1725
|
|
20240220,151700,32384633700,41500,41500,41550,41450,1347
|
|
20240220,151600,32328729100,41500,41500,41550,41500,2464
|
|
20240220,151500,32226459900,41550,41550,41600,41500,4928
|
|
20240220,151400,32021697150,41550,41550,41550,41500,2476
|
|
20240220,151300,31918841050,41550,41550,41550,41500,1001
|
|
20240220,151200,31877286450,41500,41600,41600,41500,3672
|
|
20240220,151100,31724712350,41600,41600,41600,41550,2384
|
|
20240220,151000,31625601300,41600,41500,41600,41500,1212
|
|
20240220,150900,31575191150,41550,41500,41550,41500,1075
|
|
20240220,150800,31530525300,41550,41550,41550,41500,1549
|
|
20240220,150700,31466170450,41550,41550,41550,41500,683
|
|
20240220,150600,31437795050,41550,41500,41550,41500,375
|
|
20240220,150500,31422215050,41500,41500,41550,41450,3314
|
|
20240220,150400,31284700100,41500,41500,41500,41450,342
|
|
20240220,150300,31270507150,41500,41500,41500,41450,529
|
|
20240220,150200,31248555650,41500,41550,41550,41500,1805
|
|
20240220,150100,31173642100,41500,41550,41550,41500,2700
|
|
20240220,150000,31061574400,41550,41500,41600,41500,728
|
|
20240220,145900,31031329300,41500,41500,41600,41500,4165
|
|
20240220,145800,30858318900,41500,41500,41550,41500,1518
|
|
20240220,145700,30795251950,41550,41500,41550,41500,1134
|
|
20240220,145600,30748140550,41550,41550,41550,41500,931
|
|
20240220,145500,30709460050,41500,41500,41600,41500,3861
|
|
20240220,145400,30549023600,41500,41500,41550,41500,827
|
|
20240220,145300,30514673000,41550,41500,41550,41500,639
|
|
20240220,145200,30488123200,41500,41500,41600,41500,4276
|
|
20240220,145100,30310447500,41550,41500,41550,41500,1402
|
|
20240220,145000,30252217300,41500,41500,41550,41450,1891
|
|
20240220,144900,30173730800,41500,41500,41500,41450,1427
|
|
20240220,144800,30114569100,41450,41450,41500,41450,2257
|
|
20240220,144700,30020919250,41450,41450,41500,41450,988
|
|
20240220,144600,29979924050,41450,41450,41500,41450,767
|
|
20240220,144500,29948098950,41500,41450,41550,41450,5340
|
|
20240220,144400,29726490650,41450,41500,41500,41450,942
|
|
20240220,144300,29687421050,41450,41450,41500,41450,881
|
|
20240220,144200,29650872000,41450,41450,41500,41450,1194
|
|
20240220,144100,29601328600,41450,41500,41500,41450,1008
|
|
20240220,144000,29559506100,41450,41450,41550,41450,2950
|
|
20240220,143900,29437076100,41500,41450,41500,41450,983
|
|
20240220,143800,29396289900,41500,41450,41500,41450,939
|
|
20240220,143700,29357332200,41450,41500,41500,41450,912
|
|
20240220,143600,29319497600,41450,41450,41500,41450,1654
|
|
20240220,143500,29250925550,41600,41550,41600,41450,3797
|
|
20240220,143400,29093298650,41550,41550,41550,41500,1160
|
|
20240220,143300,29045115250,41500,41500,41600,41500,1735
|
|
20240220,143200,28973056450,41550,41500,41550,41500,1376
|
|
20240220,143100,28915894550,41550,41500,41550,41500,796
|
|
20240220,143000,28882835100,41500,41450,41550,41450,4686
|
|
20240220,142900,28688365900,41450,41500,41500,41450,2487
|
|
20240220,142800,28585167800,41450,41450,41550,41450,1267
|
|
20240220,142700,28532598200,41500,41450,41500,41450,688
|
|
20240220,142600,28504054950,41500,41400,41500,41400,824
|
|
20240220,142500,28469886250,41400,41400,41450,41400,1779
|
|
20240220,142400,28396180700,41400,41400,41450,41400,691
|
|
20240220,142300,28367564050,41400,41400,41450,41400,1088
|
|
20240220,142200,28322484850,41450,41450,41450,41400,830
|
|
20240220,142100,28288093400,41450,41450,41450,41400,3732
|
|
20240220,142000,28133441150,41450,41450,41500,41400,1231
|
|
20240220,141900,28082396350,41400,41450,41450,41400,700
|
|
20240220,141800,28053389000,41450,41450,41450,41400,941
|
|
20240220,141700,28014396900,41400,41450,41450,41400,3281
|
|
20240220,141600,27878411650,41450,41450,41500,41400,2158
|
|
20240220,141500,27788955400,41450,41400,41450,41400,1022
|
|
20240220,141400,27746601300,41400,41400,41450,41350,951
|
|
20240220,141300,27707215500,41400,41400,41400,41350,3445
|
|
20240220,141200,27564635350,41400,41350,41400,41350,888
|
|
20240220,141100,27527881050,41400,41400,41400,41350,1928
|
|
20240220,141000,27448069700,41400,41350,41400,41350,1034
|
|
20240220,140900,27405268700,41350,41400,41400,41350,1122
|
|
20240220,140800,27358828400,41400,41400,41400,41350,1024
|
|
20240220,140700,27316437200,41350,41400,41400,41350,1005
|
|
20240220,140600,27274845050,41400,41350,41400,41350,915
|
|
20240220,140500,27236975050,41400,41350,41400,41350,455
|
|
20240220,140400,27218154950,41400,41400,41400,41350,562
|
|
20240220,140300,27194899750,41400,41400,41400,41350,630
|
|
20240220,140200,27168828550,41350,41400,41400,41350,197
|
|
20240220,140100,27160677800,41400,41350,41400,41350,423
|
|
20240220,140000,27143172200,41350,41400,41400,41350,1802
|
|
20240220,135900,27068652150,41400,41350,41400,41350,1034
|
|
20240220,135800,27025854050,41400,41450,41500,41350,3148
|
|
20240220,135700,26895391050,41450,41500,41550,41450,3396
|
|
20240220,135600,26754461800,41450,41500,41500,41450,1206
|
|
20240220,135500,26704420700,41500,41500,41500,41450,1302
|
|
20240220,135400,26650389300,41500,41450,41500,41450,927
|
|
20240220,135300,26611920450,41450,41500,41500,41450,451
|
|
20240220,135200,26593211950,41500,41500,41500,41450,1012
|
|
20240220,135100,26551219700,41450,41450,41500,41450,2543
|
|
20240220,135000,26445688700,41500,41450,41500,41450,294
|
|
20240220,134900,26433497400,41500,41500,41500,41450,349
|
|
20240220,134800,26419018300,41500,41450,41500,41400,1110
|
|
20240220,134700,26372960350,41400,41450,41450,41400,2827
|
|
20240220,134600,26255785050,41450,41450,41450,41400,607
|
|
20240220,134500,26230633050,41450,41400,41450,41400,646
|
|
20240220,134400,26203861250,41450,41400,41450,41350,2190
|
|
20240220,134300,26113227600,41400,41350,41400,41350,509
|
|
20240220,134200,26092161450,41400,41400,41400,41350,945
|
|
20240220,134100,26053045350,41400,41400,41400,41350,589
|
|
20240220,134000,26028668150,41350,41400,41400,41350,877
|
|
20240220,133900,25992371600,41350,41350,41400,41350,640
|
|
20240220,133800,25965885600,41350,41400,41400,41350,411
|
|
20240220,133700,25948885450,41400,41350,41400,41350,279
|
|
20240220,133600,25937337300,41400,41400,41450,41350,2528
|
|
20240220,133500,25832684300,41400,41400,41450,41400,1008
|
|
20240220,133400,25790910400,41400,41400,41400,41350,631
|
|
20240220,133300,25764788350,41350,41400,41400,41350,603
|
|
20240220,133200,25739833050,41350,41400,41400,41350,828
|
|
20240220,133100,25705563300,41350,41350,41450,41350,436
|
|
20240220,133000,25687516050,41450,41400,41450,41350,967
|
|
20240220,132900,25647464300,41400,41400,41400,41350,2045
|
|
20240220,132800,25562838050,41400,41400,41450,41350,673
|
|
20240220,132700,25534980300,41350,41350,41400,41350,1168
|
|
20240220,132600,25486628100,41350,41350,41400,41350,340
|
|
20240220,132500,25472566150,41350,41400,41400,41350,2118
|
|
20240220,132400,25384946000,41350,41400,41400,41350,1613
|
|
20240220,132300,25318241150,41350,41400,41450,41350,3202
|
|
20240220,132200,25185813100,41350,41400,41450,41350,897
|
|
20240220,132100,25148681750,41400,41350,41400,41350,530
|
|
20240220,132000,25126742550,41350,41400,41400,41350,524
|
|
20240220,131900,25105055600,41400,41400,41400,41350,1503
|
|
20240220,131800,25042837000,41350,41400,41400,41350,1382
|
|
20240220,131700,24985641650,41350,41350,41400,41350,495
|
|
20240220,131600,24965163100,41350,41400,41400,41350,222
|
|
20240220,131500,24955977400,41400,41350,41400,41300,3912
|
|
20240220,131400,24794217300,41300,41350,41350,41300,421
|
|
20240220,131300,24776816550,41300,41350,41350,41300,525
|
|
20240220,131200,24755125700,41350,41300,41350,41300,540
|
|
20240220,131100,24732808700,41300,41350,41350,41300,1713
|
|
20240220,131000,24662044650,41300,41300,41350,41300,779
|
|
20240220,130900,24629852100,41350,41350,41350,41300,1048
|
|
20240220,130800,24586562250,41350,41300,41350,41300,1147
|
|
20240220,130700,24539177400,41300,41300,41350,41300,349
|
|
20240220,130600,24524758200,41300,41350,41350,41300,534
|
|
20240220,130500,24502696300,41300,41300,41350,41300,439
|
|
20240220,130400,24484555200,41300,41300,41350,41300,1569
|
|
20240220,130300,24419748450,41300,41350,41350,41300,4091
|
|
20240220,130200,24250661000,41400,41350,41400,41350,709
|
|
20240220,130100,24221341300,41400,41400,41400,41350,1243
|
|
20240220,130000,24169938400,41400,41400,41400,41350,944
|
|
20240220,125900,24130886450,41350,41350,41400,41350,505
|
|
20240220,125800,24110001950,41350,41350,41400,41350,613
|
|
20240220,125700,24084640900,41400,41350,41400,41350,2093
|
|
20240220,125600,23998086800,41350,41350,41400,41350,1645
|
|
20240220,125500,23930062450,41350,41350,41400,41350,343
|
|
20240220,125400,23915868850,41350,41350,41400,41350,272
|
|
20240220,125300,23904616500,41350,41400,41400,41350,1308
|
|
20240220,125200,23850511100,41350,41450,41450,41350,3198
|
|
20240220,125100,23718084900,41400,41450,41450,41400,503
|
|
20240220,125000,23697246900,41400,41450,41450,41400,181
|
|
20240220,124900,23689748750,41450,41400,41450,41400,251
|
|
20240220,124800,23679350800,41450,41450,41450,41400,873
|
|
20240220,124700,23643193250,41450,41450,41450,41400,295
|
|
20240220,124600,23630969100,41400,41350,41400,41350,3155
|
|
20240220,124500,23500363600,41350,41400,41400,41350,676
|
|
20240220,124400,23472399250,41400,41350,41400,41350,299
|
|
20240220,124300,23460030150,41400,41350,41400,41350,472
|
|
20240220,124200,23440492600,41350,41350,41400,41350,104
|
|
20240220,124100,23436188550,41350,41350,41400,41350,1362
|
|
20240220,124000,23379811800,41400,41400,41400,41350,3031
|
|
20240220,123900,23254335400,41450,41450,41500,41400,4019
|
|
20240220,123800,23087741450,41450,41450,41500,41450,1157
|
|
20240220,123700,23039755400,41500,41500,41500,41450,306
|
|
20240220,123600,23027065900,41450,41500,41500,41450,1891
|
|
20240220,123500,22948619950,41500,41500,41500,41450,816
|
|
20240220,123400,22914785000,41500,41500,41500,41450,489
|
|
20240220,123300,22894496600,41450,41450,41500,41450,623
|
|
20240220,123200,22868663700,41500,41450,41500,41450,132
|
|
20240220,123100,22863187250,41450,41450,41500,41450,1053
|
|
20240220,123000,22819490700,41450,41450,41500,41450,277
|
|
20240220,122900,22808003350,41450,41450,41500,41450,323
|
|
20240220,122800,22794603300,41500,41450,41500,41450,248
|
|
20240220,122700,22784321000,41500,41500,41500,41450,566
|
|
20240220,122600,22760853300,41500,41450,41500,41400,1594
|
|
20240220,122500,22694783300,41450,41450,41450,41400,261
|
|
20240220,122400,22683966400,41400,41400,41450,41400,672
|
|
20240220,122300,22656121700,41400,41400,41450,41400,195
|
|
20240220,122200,22648043350,41400,41350,41400,41350,1424
|
|
20240220,122100,22589098200,41400,41400,41400,41350,1039
|
|
20240220,122000,22546115650,41350,41350,41400,41350,195
|
|
20240220,121900,22538043750,41350,41400,41400,41350,656
|
|
20240220,121800,22510897700,41350,41350,41400,41350,1052
|
|
20240220,121700,22467362500,41350,41400,41400,41350,1972
|
|
20240220,121600,22385759300,41400,41400,41450,41400,2223
|
|
20240220,121500,22293706900,41400,41450,41450,41400,380
|
|
20240220,121400,22277968650,41400,41400,41450,41400,423
|
|
20240220,121300,22260446200,41450,41400,41450,41400,268
|
|
20240220,121200,22249347950,41400,41450,41450,41400,2070
|
|
20240220,121100,22163637950,41450,41450,41500,41400,3851
|
|
20240220,121000,22004015450,41450,41450,41500,41450,343
|
|
20240220,120900,21989791150,41450,41450,41500,41450,998
|
|
20240220,120800,21948378300,41500,41500,41500,41450,311
|
|
20240220,120700,21935482000,41450,41500,41500,41450,1552
|
|
20240220,120600,21871078050,41500,41550,41550,41500,568
|
|
20240220,120500,21847480800,41500,41550,41550,41450,2701
|
|
20240220,120400,21735328400,41550,41550,41600,41500,823
|
|
20240220,120300,21701133350,41550,41550,41550,41500,242
|
|
20240220,120200,21691081300,41500,41500,41600,41500,809
|
|
20240220,120100,21657470400,41550,41500,41550,41500,305
|
|
20240220,120000,21644805100,41500,41500,41550,41450,333
|
|
20240220,115900,21630976550,41450,41450,41500,41450,1903
|
|
20240220,115800,21552012700,41450,41450,41500,41450,317
|
|
20240220,115700,21538867200,41450,41500,41500,41450,420
|
|
20240220,115600,21521447650,41450,41500,41550,41450,2082
|
|
20240220,115500,21435044800,41550,41550,41600,41500,2021
|
|
20240220,115400,21351071100,41600,41550,41600,41500,2104
|
|
20240220,115300,21263641250,41500,41500,41550,41500,288
|
|
20240220,115200,21251684750,41550,41550,41550,41500,520
|
|
20240220,115100,21230091250,41500,41500,41550,41500,1321
|
|
20240220,115000,21175259750,41500,41450,41550,41450,2340
|
|
20240220,114900,21078150450,41450,41500,41500,41450,386
|
|
20240220,114800,21062139800,41500,41450,41500,41450,692
|
|
20240220,114700,21033437150,41450,41500,41500,41450,375
|
|
20240220,114600,21017878100,41450,41500,41500,41450,3459
|
|
20240220,114500,20874337450,41500,41500,41550,41500,463
|
|
20240220,114400,20855102500,41500,41550,41550,41500,248
|
|
20240220,114300,20844807500,41550,41550,41550,41500,216
|
|
20240220,114200,20835840550,41550,41500,41550,41450,1918
|
|
20240220,114100,20756238950,41450,41450,41500,41450,447
|
|
20240220,114000,20737699950,41500,41500,41550,41450,4384
|
|
20240220,113900,20555754250,41500,41450,41500,41450,881
|
|
20240220,113800,20519194950,41450,41450,41500,41450,479
|
|
20240220,113700,20499320500,41450,41450,41500,41450,503
|
|
20240220,113600,20478465100,41450,41450,41500,41450,169
|
|
20240220,113500,20471453600,41450,41450,41500,41450,1534
|
|
20240220,113400,20407859600,41450,41450,41500,41450,1450
|
|
20240220,113300,20347740500,41450,41450,41500,41450,422
|
|
20240220,113200,20330235350,41450,41450,41500,41450,762
|
|
20240220,113100,20298622500,41450,41450,41500,41450,232
|
|
20240220,113000,20289003250,41450,41400,41500,41400,1390
|
|
20240220,112900,20231382800,41450,41400,41450,41400,436
|
|
20240220,112800,20213327650,41400,41450,41500,41400,503
|
|
20240220,112700,20192491300,41450,41500,41550,41350,6409
|
|
20240220,112600,19926720150,41500,41500,41550,41500,762
|
|
20240220,112500,19895083100,41500,41500,41550,41450,1385
|
|
20240220,112400,19837602000,41500,41450,41500,41450,703
|
|
20240220,112300,19808434950,41450,41450,41500,41450,2135
|
|
20240220,112200,19719905950,41450,41500,41500,41450,1058
|
|
20240220,112100,19676013750,41500,41500,41500,41450,1234
|
|
20240220,112000,19624817550,41450,41500,41500,41450,354
|
|
20240220,111900,19610134500,41450,41450,41500,41450,147
|
|
20240220,111800,19604039950,41450,41450,41500,41450,882
|
|
20240220,111700,19567456850,41450,41500,41500,41450,981
|
|
20240220,111600,19526753800,41500,41450,41500,41450,1473
|
|
20240220,111500,19465683950,41450,41450,41500,41450,644
|
|
20240220,111400,19438973900,41450,41400,41450,41400,3006
|
|
20240220,111300,19314381050,41450,41400,41450,41400,2229
|
|
20240220,111200,19222089050,41450,41350,41450,41300,4166
|
|
20240220,111100,19049711150,41350,41350,41400,41350,3620
|
|
20240220,111000,18899986050,41350,41200,41400,41200,4477
|
|
20240220,110900,18715015000,41250,41250,41250,41200,1156
|
|
20240220,110800,18667335150,41250,41350,41350,41250,2386
|
|
20240220,110700,18568806700,41300,41350,41350,41300,940
|
|
20240220,110600,18529973350,41300,41300,41400,41300,1158
|
|
20240220,110500,18482082850,41350,41350,41400,41300,5428
|
|
20240220,110400,18257629950,41350,41250,41400,41200,4285
|
|
20240220,110300,18080606450,41250,41250,41250,41200,328
|
|
20240220,110200,18067078850,41250,41350,41350,41200,14103
|
|
20240220,110100,17485414150,41350,41350,41350,41300,911
|
|
20240220,110000,17447750500,41350,41300,41350,41300,1235
|
|
20240220,105900,17396708000,41350,41250,41350,41250,1855
|
|
20240220,105800,17320090250,41300,41250,41300,41200,912
|
|
20240220,105700,17282479900,41250,41200,41250,41200,367
|
|
20240220,105600,17267350000,41250,41200,41250,41150,2433
|
|
20240220,105500,17167137400,41200,41200,41250,41150,3051
|
|
20240220,105400,17041431250,41200,41200,41250,41150,2017
|
|
20240220,105300,16958353000,41200,41200,41250,41200,954
|
|
20240220,105200,16919047900,41200,41200,41250,41150,444
|
|
20240220,105100,16900750250,41200,41200,41250,41150,5141
|
|
20240220,105000,16688924700,41250,41250,41250,41200,457
|
|
20240220,104900,16670090850,41250,41200,41250,41200,2051
|
|
20240220,104800,16585530350,41200,41200,41250,41200,999
|
|
20240220,104700,16544368450,41250,41200,41250,41200,762
|
|
20240220,104600,16512971700,41200,41250,41250,41200,1915
|
|
20240220,104500,16434058650,41200,41250,41300,41200,1194
|
|
20240220,104400,16384795100,41200,41300,41300,41200,2442
|
|
20240220,104300,16284062850,41300,41300,41300,41250,873
|
|
20240220,104200,16248041300,41250,41300,41350,41250,2990
|
|
20240220,104100,16124555400,41300,41300,41350,41300,719
|
|
20240220,104000,16094841700,41300,41400,41400,41300,1595
|
|
20240220,103900,16028880200,41350,41350,41400,41350,1048
|
|
20240220,103800,15985528150,41400,41400,41400,41300,704
|
|
20240220,103700,15956402200,41400,41300,41400,41300,2078
|
|
20240220,103600,15870480900,41300,41300,41350,41300,936
|
|
20240220,103500,15831810150,41350,41350,41350,41300,1273
|
|
20240220,103400,15779194850,41300,41400,41450,41300,9766
|
|
20240220,103300,15375171600,41400,41400,41450,41400,966
|
|
20240220,103200,15335172650,41450,41400,41450,41400,1642
|
|
20240220,103100,15267180400,41400,41500,41500,41400,3048
|
|
20240220,103000,15140893950,41450,41500,41500,41450,2062
|
|
20240220,102900,15055413700,41450,41450,41500,41450,386
|
|
20240220,102800,15039412200,41450,41450,41500,41450,786
|
|
20240220,102700,15006832400,41450,41450,41500,41450,502
|
|
20240220,102600,14986015400,41450,41450,41500,41450,267
|
|
20240220,102500,14974943250,41450,41600,41600,41450,7167
|
|
20240220,102400,14677352700,41550,41550,41550,41550,1891
|
|
20240220,102300,14598781650,41600,41550,41600,41550,113
|
|
20240220,102200,14594085350,41550,41550,41600,41550,955
|
|
20240220,102100,14554384200,41550,41550,41600,41550,372
|
|
20240220,102000,14538924200,41550,41550,41600,41550,625
|
|
20240220,101900,14512943000,41600,41500,41600,41500,1807
|
|
20240220,101800,14437863950,41500,41500,41550,41500,308
|
|
20240220,101700,14425079450,41500,41550,41550,41500,491
|
|
20240220,101600,14404694350,41550,41550,41550,41500,4878
|
|
20240220,101500,14202028250,41550,41600,41600,41550,383
|
|
20240220,101400,14186106300,41600,41600,41600,41550,488
|
|
20240220,101300,14165805700,41600,41650,41650,41600,3963
|
|
20240220,101200,14000916150,41600,41600,41650,41600,801
|
|
20240220,101100,13967573850,41600,41650,41650,41600,673
|
|
20240220,101000,13939562600,41650,41600,41650,41600,531
|
|
20240220,100900,13917461850,41600,41550,41650,41550,1145
|
|
20240220,100800,13869829300,41600,41550,41600,41550,1395
|
|
20240220,100700,13811825200,41550,41600,41600,41550,773
|
|
20240220,100600,13779680100,41600,41600,41650,41550,4866
|
|
20240220,100500,13577242800,41650,41650,41650,41600,268
|
|
20240220,100400,13566086250,41600,41600,41650,41550,608
|
|
20240220,100300,13540790150,41600,41550,41600,41550,550
|
|
20240220,100200,13517915100,41550,41550,41600,41500,1216
|
|
20240220,100100,13467395750,41550,41500,41650,41500,4741
|
|
20240220,100000,13270360300,41500,41600,41600,41450,8170
|
|
20240220,095900,12931057800,41600,41600,41600,41550,741
|
|
20240220,095800,12900266100,41600,41650,41650,41600,2761
|
|
20240220,095700,12785394150,41650,41650,41700,41650,5878
|
|
20240220,095600,12540553100,41650,41500,41650,41450,10932
|
|
20240220,095500,12085800000,41500,41450,41500,41400,1099
|
|
20240220,095400,12040231350,41450,41450,41450,41400,833
|
|
20240220,095300,12005712450,41450,41450,41450,41400,550
|
|
20240220,095200,11982922800,41400,41400,41450,41400,425
|
|
20240220,095100,11965325950,41400,41400,41450,41400,1047
|
|
20240220,095000,11921942150,41400,41500,41500,41400,1937
|
|
20240220,094900,11841667450,41500,41300,41500,41300,3841
|
|
20240220,094800,11682687550,41250,41300,41350,41250,954
|
|
20240220,094700,11643293600,41250,41250,41300,41200,550
|
|
20240220,094600,11620607600,41250,41200,41300,41200,4284
|
|
20240220,094500,11443761100,41200,41100,41250,41100,3795
|
|
20240220,094400,11287451700,41150,41150,41200,41100,3335
|
|
20240220,094300,11150246800,41150,41150,41200,41150,1301
|
|
20240220,094200,11096675350,41200,41200,41250,41150,4634
|
|
20240220,094100,10905915750,41200,41200,41250,41150,3617
|
|
20240220,094000,10756906350,41200,41250,41300,41150,9627
|
|
20240220,093900,10360183050,41200,41250,41300,41200,7671
|
|
20240220,093800,10043969900,41250,41250,41300,41250,2525
|
|
20240220,093700,9939805600,41350,41400,41400,41300,7289
|
|
20240220,093600,9638628400,41350,41350,41400,41350,1161
|
|
20240220,093500,9590618900,41350,41350,41400,41350,1565
|
|
20240220,093400,9525900900,41350,41400,41450,41350,2171
|
|
20240220,093300,9436033500,41400,41450,41500,41400,5468
|
|
20240220,093200,9209453600,41500,41450,41500,41450,3410
|
|
20240220,093100,9068089250,41450,41500,41550,41450,1779
|
|
20240220,093000,8994261400,41550,41450,41600,41450,4750
|
|
20240220,092900,8796933850,41450,41450,41500,41450,4537
|
|
20240220,092800,8608677650,41500,41450,41500,41450,1240
|
|
20240220,092700,8557274750,41450,41450,41500,41450,1812
|
|
20240220,092600,8482161500,41450,41350,41500,41350,5171
|
|
20240220,092500,8268245900,41350,41400,41450,41350,6425
|
|
20240220,092400,8002369050,41400,41400,41450,41400,2068
|
|
20240220,092300,7916704600,41400,41450,41500,41400,2871
|
|
20240220,092200,7797758750,41450,41450,41500,41400,5547
|
|
20240220,092100,7567897750,41450,41450,41500,41450,2912
|
|
20240220,092000,7447179350,41450,41500,41500,41450,5755
|
|
20240220,091900,7208522350,41500,41450,41600,41450,9925
|
|
20240220,091800,6796533550,41450,41500,41550,41450,4492
|
|
20240220,091700,6610145900,41500,41500,41550,41500,1958
|
|
20240220,091600,6528881300,41550,41450,41600,41450,8100
|
|
20240220,091500,6192448050,41500,41450,41500,41450,2331
|
|
20240220,091400,6095820750,41500,41500,41550,41450,6461
|
|
20240220,091300,5827674000,41500,41650,41650,41500,4732
|
|
20240220,091200,5631150950,41600,41550,41650,41550,6076
|
|
20240220,091100,5378536500,41500,41600,41650,41500,4715
|
|
20240220,091000,5182642750,41600,41600,41650,41550,8271
|
|
20240220,090900,4838589700,41600,41650,41650,41600,5062
|
|
20240220,090800,4628009500,41600,41800,41800,41600,10585
|
|
20240220,090700,4186838700,41750,41800,41800,41750,3679
|
|
20240220,090600,4033191000,41750,41800,41800,41750,2682
|
|
20240220,090500,3921179600,41800,41750,41800,41750,1211
|
|
20240220,090400,3870617650,41750,41750,41800,41650,5664
|
|
20240220,090300,3634107700,41750,41700,41800,41650,12129
|
|
20240220,090200,3127996450,41650,41900,41900,41650,15889
|
|
20240220,090100,2464618750,41900,42050,42150,41850,25063
|
|
20240220,090000,1411929150,42050,42200,42200,41800,33066
|