617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,191300,5839711550,30000,30000,30000,30000,0
|
|
20240220,191200,5839711550,30000,30000,30000,30000,0
|
|
20240220,191100,5839711550,30000,30000,30000,30000,0
|
|
20240220,191000,5839711550,30000,30000,30000,30000,0
|
|
20240220,190900,5839711550,30000,30000,30000,30000,0
|
|
20240220,190800,5839711550,30000,30000,30000,30000,0
|
|
20240220,190700,5839711550,30000,30000,30000,30000,0
|
|
20240220,190600,5839711550,30000,30000,30000,30000,0
|
|
20240220,190500,5839711550,30000,30000,30000,30000,0
|
|
20240220,190400,5839711550,30000,30000,30000,30000,0
|
|
20240220,190300,5839711550,30000,30000,30000,30000,0
|
|
20240220,190200,5839711550,30000,30000,30000,30000,0
|
|
20240220,190100,5839711550,30000,30000,30000,30000,0
|
|
20240220,190000,5839711550,30000,30000,30000,30000,0
|
|
20240220,185900,5839711550,30000,30000,30000,30000,0
|
|
20240220,185800,5839711550,30000,30000,30000,30000,0
|
|
20240220,185700,5839711550,30000,30000,30000,30000,0
|
|
20240220,185600,5839711550,30000,30000,30000,30000,0
|
|
20240220,185500,5839711550,30000,30000,30000,30000,0
|
|
20240220,185400,5839711550,30000,30000,30000,30000,0
|
|
20240220,185300,5839711550,30000,30000,30000,30000,0
|
|
20240220,185200,5839711550,30000,30000,30000,30000,0
|
|
20240220,185100,5839711550,30000,30000,30000,30000,0
|
|
20240220,185000,5839711550,30000,30000,30000,30000,0
|
|
20240220,184900,5839711550,30000,30000,30000,30000,0
|
|
20240220,184800,5839711550,30000,30000,30000,30000,0
|
|
20240220,184700,5839711550,30000,30000,30000,30000,0
|
|
20240220,184600,5839711550,30000,30000,30000,30000,0
|
|
20240220,184500,5839711550,30000,30000,30000,30000,0
|
|
20240220,184400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,184300,5839711550,30000,30000,30000,30000,0
|
|
20240220,184200,5839711550,30000,30000,30000,30000,0
|
|
20240220,184100,5839711550,30000,30000,30000,30000,0
|
|
20240220,184000,5839711550,30000,30000,30000,30000,0
|
|
20240220,183900,5839711550,30000,30000,30000,30000,0
|
|
20240220,183800,5839711550,30000,30000,30000,30000,0
|
|
20240220,183700,5839711550,30000,30000,30000,30000,0
|
|
20240220,183600,5839711550,30000,30000,30000,30000,0
|
|
20240220,183500,5839711550,30000,30000,30000,30000,0
|
|
20240220,183400,5839711550,30000,30000,30000,30000,0
|
|
20240220,183300,5839711550,30000,30000,30000,30000,0
|
|
20240220,183200,5839711550,30000,30000,30000,30000,0
|
|
20240220,183100,5839711550,30000,30000,30000,30000,0
|
|
20240220,183000,5839711550,30000,30000,30000,30000,0
|
|
20240220,182900,5839711550,30000,30000,30000,30000,0
|
|
20240220,182800,5839711550,30000,30000,30000,30000,0
|
|
20240220,182700,5839711550,30000,30000,30000,30000,0
|
|
20240220,182600,5839711550,30000,30000,30000,30000,0
|
|
20240220,182500,5839711550,30000,30000,30000,30000,0
|
|
20240220,182400,5839711550,30000,30000,30000,30000,0
|
|
20240220,182300,5839711550,30000,30000,30000,30000,0
|
|
20240220,182200,5839711550,30000,30000,30000,30000,0
|
|
20240220,182100,5839711550,30000,30000,30000,30000,0
|
|
20240220,182000,5839711550,30000,30000,30000,30000,0
|
|
20240220,181900,5839711550,30000,30000,30000,30000,0
|
|
20240220,181800,5839711550,30000,30000,30000,30000,0
|
|
20240220,181700,5839711550,30000,30000,30000,30000,0
|
|
20240220,181600,5839711550,30000,30000,30000,30000,0
|
|
20240220,181500,5839711550,30000,30000,30000,30000,0
|
|
20240220,181400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,181300,5839711550,30000,30000,30000,30000,0
|
|
20240220,181200,5839711550,30000,30000,30000,30000,0
|
|
20240220,181100,5839711550,30000,30000,30000,30000,0
|
|
20240220,181000,5839711550,30000,30000,30000,30000,0
|
|
20240220,180900,5839711550,30000,30000,30000,30000,0
|
|
20240220,180800,5839711550,30000,30000,30000,30000,0
|
|
20240220,180700,5839711550,30000,30000,30000,30000,0
|
|
20240220,180600,5839711550,30000,30000,30000,30000,0
|
|
20240220,180500,5839711550,30000,30000,30000,30000,0
|
|
20240220,180400,5839711550,30000,30000,30000,30000,0
|
|
20240220,180300,5839711550,30000,30000,30000,30000,0
|
|
20240220,180200,5839711550,30000,30000,30000,30000,0
|
|
20240220,180100,5839711550,30000,30000,30000,30000,0
|
|
20240220,180000,5839711550,30000,30000,30000,30000,0
|
|
20240220,175900,5839711550,30000,30000,30000,30000,0
|
|
20240220,175800,5839711550,30000,30000,30000,30000,0
|
|
20240220,175700,5839711550,30000,30000,30000,30000,0
|
|
20240220,175600,5839711550,30000,30000,30000,30000,0
|
|
20240220,175500,5839711550,30000,30000,30000,30000,0
|
|
20240220,175400,5839711550,30000,30000,30000,30000,0
|
|
20240220,175300,5839711550,30000,30000,30000,30000,0
|
|
20240220,175200,5839711550,30000,30000,30000,30000,0
|
|
20240220,175100,5839711550,30000,30000,30000,30000,0
|
|
20240220,175000,5839711550,30000,30000,30000,30000,0
|
|
20240220,174900,5839711550,30000,30000,30000,30000,0
|
|
20240220,174800,5839711550,30000,30000,30000,30000,0
|
|
20240220,174700,5839711550,30000,30000,30000,30000,0
|
|
20240220,174600,5839711550,30000,30000,30000,30000,0
|
|
20240220,174500,5839711550,30000,30000,30000,30000,0
|
|
20240220,174400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,174300,5839711550,30000,30000,30000,30000,0
|
|
20240220,174200,5839711550,30000,30000,30000,30000,0
|
|
20240220,174100,5839711550,30000,30000,30000,30000,0
|
|
20240220,174000,5839711550,30000,30000,30000,30000,0
|
|
20240220,173900,5839711550,30000,30000,30000,30000,0
|
|
20240220,173800,5839711550,30000,30000,30000,30000,0
|
|
20240220,173700,5839711550,30000,30000,30000,30000,0
|
|
20240220,173600,5839711550,30000,30000,30000,30000,0
|
|
20240220,173500,5839711550,30000,30000,30000,30000,0
|
|
20240220,173400,5839711550,30000,30000,30000,30000,0
|
|
20240220,173300,5839711550,30000,30000,30000,30000,0
|
|
20240220,173200,5839711550,30000,30000,30000,30000,0
|
|
20240220,173100,5839711550,30000,30000,30000,30000,0
|
|
20240220,173000,5839711550,30000,30000,30000,30000,0
|
|
20240220,172900,5839711550,30000,30000,30000,30000,0
|
|
20240220,172800,5839711550,30000,30000,30000,30000,0
|
|
20240220,172700,5839711550,30000,30000,30000,30000,0
|
|
20240220,172600,5839711550,30000,30000,30000,30000,0
|
|
20240220,172500,5839711550,30000,30000,30000,30000,0
|
|
20240220,172400,5839711550,30000,30000,30000,30000,0
|
|
20240220,172300,5839711550,30000,30000,30000,30000,0
|
|
20240220,172200,5839711550,30000,30000,30000,30000,0
|
|
20240220,172100,5839711550,30000,30000,30000,30000,0
|
|
20240220,172000,5839711550,30000,30000,30000,30000,0
|
|
20240220,171900,5839711550,30000,30000,30000,30000,0
|
|
20240220,171800,5839711550,30000,30000,30000,30000,0
|
|
20240220,171700,5839711550,30000,30000,30000,30000,0
|
|
20240220,171600,5839711550,30000,30000,30000,30000,0
|
|
20240220,171500,5839711550,30000,30000,30000,30000,0
|
|
20240220,171400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,171300,5839711550,30000,30000,30000,30000,0
|
|
20240220,171200,5839711550,30000,30000,30000,30000,0
|
|
20240220,171100,5839711550,30000,30000,30000,30000,0
|
|
20240220,171000,5839711550,30000,30000,30000,30000,0
|
|
20240220,170900,5839711550,30000,30000,30000,30000,0
|
|
20240220,170800,5839711550,30000,30000,30000,30000,0
|
|
20240220,170700,5839711550,30000,30000,30000,30000,0
|
|
20240220,170600,5839711550,30000,30000,30000,30000,0
|
|
20240220,170500,5839711550,30000,30000,30000,30000,0
|
|
20240220,170400,5839711550,30000,30000,30000,30000,0
|
|
20240220,170300,5839711550,30000,30000,30000,30000,0
|
|
20240220,170200,5839711550,30000,30000,30000,30000,0
|
|
20240220,170100,5839711550,30000,30000,30000,30000,0
|
|
20240220,170000,5839711550,30000,30000,30000,30000,0
|
|
20240220,165900,5839711550,30000,30000,30000,30000,0
|
|
20240220,165800,5839711550,30000,30000,30000,30000,0
|
|
20240220,165700,5839711550,30000,30000,30000,30000,0
|
|
20240220,165600,5839711550,30000,30000,30000,30000,0
|
|
20240220,165500,5839711550,30000,30000,30000,30000,0
|
|
20240220,165400,5839711550,30000,30000,30000,30000,0
|
|
20240220,165300,5839711550,30000,30000,30000,30000,0
|
|
20240220,165200,5839711550,30000,30000,30000,30000,0
|
|
20240220,165100,5839711550,30000,30000,30000,30000,0
|
|
20240220,165000,5839711550,30000,30000,30000,30000,0
|
|
20240220,164900,5839711550,30000,30000,30000,30000,0
|
|
20240220,164800,5839711550,30000,30000,30000,30000,0
|
|
20240220,164700,5839711550,30000,30000,30000,30000,0
|
|
20240220,164600,5839711550,30000,30000,30000,30000,0
|
|
20240220,164500,5839711550,30000,30000,30000,30000,0
|
|
20240220,164400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,164300,5839711550,30000,30000,30000,30000,0
|
|
20240220,164200,5839711550,30000,30000,30000,30000,0
|
|
20240220,164100,5839711550,30000,30000,30000,30000,0
|
|
20240220,164000,5839711550,30000,30000,30000,30000,0
|
|
20240220,163900,5839711550,30000,30000,30000,30000,0
|
|
20240220,163800,5839711550,30000,30000,30000,30000,0
|
|
20240220,163700,5839711550,30000,30000,30000,30000,0
|
|
20240220,163600,5839711550,30000,30000,30000,30000,0
|
|
20240220,163500,5839711550,30000,30000,30000,30000,0
|
|
20240220,163400,5839711550,30000,30000,30000,30000,0
|
|
20240220,163300,5839711550,30000,30000,30000,30000,0
|
|
20240220,163200,5839711550,30000,30000,30000,30000,0
|
|
20240220,163100,5839711550,30000,30000,30000,30000,0
|
|
20240220,163000,5839711550,30000,30000,30000,30000,0
|
|
20240220,162900,5839711550,30000,30000,30000,30000,0
|
|
20240220,162800,5839711550,30000,30000,30000,30000,0
|
|
20240220,162700,5839711550,30000,30000,30000,30000,0
|
|
20240220,162600,5839711550,30000,30000,30000,30000,0
|
|
20240220,162500,5839711550,30000,30000,30000,30000,0
|
|
20240220,162400,5839711550,30000,30000,30000,30000,0
|
|
20240220,162300,5839711550,30000,30000,30000,30000,0
|
|
20240220,162200,5839711550,30000,30000,30000,30000,0
|
|
20240220,162100,5839711550,30000,30000,30000,30000,0
|
|
20240220,162000,5839711550,30000,30000,30000,30000,0
|
|
20240220,161900,5839711550,30000,30000,30000,30000,0
|
|
20240220,161800,5839711550,30000,30000,30000,30000,0
|
|
20240220,161700,5839711550,30000,30000,30000,30000,0
|
|
20240220,161600,5839711550,30000,30000,30000,30000,0
|
|
20240220,161500,5839711550,30000,30000,30000,30000,0
|
|
20240220,161400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,161300,5839711550,30000,30000,30000,30000,0
|
|
20240220,161200,5839711550,30000,30000,30000,30000,0
|
|
20240220,161100,5839711550,30000,30000,30000,30000,0
|
|
20240220,161000,5839711550,30000,30000,30000,30000,0
|
|
20240220,160900,5839711550,30000,30000,30000,30000,0
|
|
20240220,160800,5839711550,30000,30000,30000,30000,0
|
|
20240220,160700,5839711550,30000,30000,30000,30000,0
|
|
20240220,160600,5839711550,30000,30000,30000,30000,0
|
|
20240220,160500,5839711550,30000,30000,30000,30000,0
|
|
20240220,160400,5839711550,30000,30000,30000,30000,0
|
|
20240220,160300,5839711550,30000,30000,30000,30000,0
|
|
20240220,160200,5839711550,30000,30000,30000,30000,0
|
|
20240220,160100,5839711550,30000,30000,30000,30000,0
|
|
20240220,160000,5839711550,30000,30000,30000,30000,0
|
|
20240220,155900,5839711550,30000,30000,30000,30000,0
|
|
20240220,155800,5839711550,30000,30000,30000,30000,0
|
|
20240220,155700,5839711550,30000,30000,30000,30000,0
|
|
20240220,155600,5839711550,30000,30000,30000,30000,0
|
|
20240220,155500,5839711550,30000,30000,30000,30000,0
|
|
20240220,155400,5839711550,30000,30000,30000,30000,0
|
|
20240220,155300,5839711550,30000,30000,30000,30000,0
|
|
20240220,155200,5839711550,30000,30000,30000,30000,0
|
|
20240220,155100,5839711550,30000,30000,30000,30000,0
|
|
20240220,155000,5839711550,30000,30000,30000,30000,0
|
|
20240220,154900,5839711550,30000,30000,30000,30000,0
|
|
20240220,154800,5839711550,30000,30000,30000,30000,0
|
|
20240220,154700,5839711550,30000,30000,30000,30000,0
|
|
20240220,154600,5839711550,30000,30000,30000,30000,0
|
|
20240220,154500,5839711550,30000,30000,30000,30000,0
|
|
20240220,154400,5839711550,30000,30000,30000,30000,4054
|
|
20240220,154300,5839711550,30000,30000,30000,30000,0
|
|
20240220,154200,5839711550,30000,30000,30000,30000,0
|
|
20240220,154100,5839711550,30000,30000,30000,30000,0
|
|
20240220,154000,5839711550,30000,30000,30000,30000,0
|
|
20240220,153900,5839711550,30000,30000,30000,30000,0
|
|
20240220,153800,5839711550,30000,30000,30000,30000,0
|
|
20240220,153700,5839711550,30000,30000,30000,30000,0
|
|
20240220,153600,5839711550,30000,30000,30000,30000,0
|
|
20240220,153500,5839711550,30000,30000,30000,30000,0
|
|
20240220,153400,5839711550,30000,30000,30000,30000,0
|
|
20240220,153300,5839711550,30000,30000,30000,30000,0
|
|
20240220,153200,5839711550,30000,30000,30000,30000,0
|
|
20240220,153100,5839711550,30000,30000,30000,30000,0
|
|
20240220,153000,5839711550,30000,30000,30000,30000,4054
|
|
20240220,152900,5718091550,29950,29950,29950,29950,0
|
|
20240220,152800,5718091550,29950,29950,29950,29950,0
|
|
20240220,152700,5718091550,29950,29950,29950,29950,0
|
|
20240220,152600,5718091550,29950,29950,29950,29950,0
|
|
20240220,152500,5718091550,29950,29950,29950,29950,0
|
|
20240220,152400,5718091550,29950,29950,29950,29950,0
|
|
20240220,152300,5718091550,29950,29950,29950,29950,0
|
|
20240220,152200,5718091550,29950,29950,29950,29950,0
|
|
20240220,152100,5718091550,29950,29950,29950,29950,0
|
|
20240220,152000,5718091550,29950,29950,29950,29950,0
|
|
20240220,151900,5718091550,29950,29900,29950,29900,247
|
|
20240220,151800,5710701350,29850,29900,29900,29850,1442
|
|
20240220,151700,5667630800,29950,29950,29950,29900,519
|
|
20240220,151600,5652102550,29950,29950,29950,29900,328
|
|
20240220,151500,5642291650,29950,29950,29950,29900,194
|
|
20240220,151400,5636485400,29950,29950,30000,29950,690
|
|
20240220,151300,5615814100,30000,29950,30000,29950,375
|
|
20240220,151200,5604580800,29950,30000,30000,29900,363
|
|
20240220,151100,5593709500,30000,30000,30000,30000,323
|
|
20240220,151000,5584019500,30000,30000,30000,29900,198
|
|
20240220,150900,5578087650,29900,30000,30000,29900,461
|
|
20240220,150800,5564280400,30000,30000,30000,29950,248
|
|
20240220,150700,5556845600,30000,30000,30000,30000,198
|
|
20240220,150600,5550905600,29950,30000,30000,29950,549
|
|
20240220,150500,5534448500,30000,30000,30000,29950,385
|
|
20240220,150400,5522909050,30000,30050,30050,30000,970
|
|
20240220,150300,5493804500,30050,30050,30050,30000,893
|
|
20240220,150200,5466999250,30050,30050,30100,30000,1060
|
|
20240220,150100,5435153750,30100,30100,30100,30100,119
|
|
20240220,150000,5431571850,30100,30100,30100,30050,411
|
|
20240220,145900,5419212000,30100,30050,30100,30050,480
|
|
20240220,145800,5404777900,30050,30050,30050,30000,282
|
|
20240220,145700,5396304050,30050,30000,30050,30000,869
|
|
20240220,145600,5370195650,30050,30050,30050,30050,192
|
|
20240220,145500,5364426050,30050,29950,30050,29950,602
|
|
20240220,145400,5346359100,30000,30000,30050,29950,620
|
|
20240220,145300,5327760400,30000,30000,30000,30000,1022
|
|
20240220,145200,5297100400,30000,30000,30000,29950,368
|
|
20240220,145100,5286060450,29950,30000,30000,29950,385
|
|
20240220,145000,5274515100,30000,30000,30000,29950,195
|
|
20240220,144900,5268666700,29950,29950,29950,29900,273
|
|
20240220,144800,5260492850,29950,29950,29950,29950,194
|
|
20240220,144700,5254682550,29950,29900,29950,29900,402
|
|
20240220,144600,5242651550,29900,29900,29900,29850,237
|
|
20240220,144500,5235565300,29900,29900,29900,29900,140
|
|
20240220,144400,5231379300,29900,29900,29900,29900,203
|
|
20240220,144300,5225309600,29900,29900,29900,29850,294
|
|
20240220,144200,5216522900,29900,29950,29950,29900,903
|
|
20240220,144100,5189519900,29950,29950,29950,29950,250
|
|
20240220,144000,5182032400,29950,29950,29950,29900,316
|
|
20240220,143900,5172570550,29950,29950,29950,29950,261
|
|
20240220,143800,5164753600,29950,29950,29950,29900,312
|
|
20240220,143700,5155413750,29950,29950,29950,29950,84
|
|
20240220,143600,5152897950,29900,29900,29950,29900,477
|
|
20240220,143500,5138625400,29900,29900,29900,29900,166
|
|
20240220,143400,5133662000,29900,29900,29900,29900,50
|
|
20240220,143300,5132167000,29900,29900,29900,29850,531
|
|
20240220,143200,5116309350,29900,29900,29900,29900,122
|
|
20240220,143100,5112661550,29900,29900,29900,29900,67
|
|
20240220,143000,5110658250,29900,29900,29900,29800,645
|
|
20240220,142900,5091413500,29900,29900,29900,29900,106
|
|
20240220,142800,5088244100,29900,29900,29900,29850,248
|
|
20240220,142700,5080831400,29900,29850,29900,29850,243
|
|
20240220,142600,5073572950,29850,29900,29900,29850,250
|
|
20240220,142500,5066108350,29900,29900,29900,29850,263
|
|
20240220,142400,5058249700,29900,29900,29900,29850,101
|
|
20240220,142300,5055230850,29900,29900,29900,29850,490
|
|
20240220,142200,5040600150,29850,29900,29900,29850,613
|
|
20240220,142100,5022291450,29900,29900,29900,29850,420
|
|
20240220,142000,5009751450,29900,29850,29900,29850,176
|
|
20240220,141900,5004490250,29900,29850,29900,29800,997
|
|
20240220,141800,4974762850,29850,29900,29900,29800,118
|
|
20240220,141700,4971242850,29850,29900,29900,29850,163
|
|
20240220,141600,4966371200,29900,29900,29900,29900,137
|
|
20240220,141500,4962274900,29900,29900,29900,29800,690
|
|
20240220,141400,4941676000,29900,29900,29950,29850,203
|
|
20240220,141300,4935605500,29950,30000,30000,29950,145
|
|
20240220,141200,4931261650,29950,30000,30000,29950,124
|
|
20240220,141100,4927542500,30000,29950,30000,29850,257
|
|
20240220,141000,4919843550,29850,30000,30000,29850,106
|
|
20240220,140900,4916672150,30000,30000,30000,29900,2025
|
|
20240220,140800,4856091000,30000,30000,30000,30000,199
|
|
20240220,140700,4850121000,30000,30000,30000,30000,179
|
|
20240220,140600,4844751000,30000,29950,30000,29900,543
|
|
20240220,140500,4828487100,30000,30050,30050,29950,1128
|
|
20240220,140400,4794689800,30000,30050,30050,30000,245
|
|
20240220,140300,4787336900,30000,30050,30050,30000,301
|
|
20240220,140200,4778297100,30050,30050,30050,30000,106
|
|
20240220,140100,4775114150,30050,30000,30050,30000,126
|
|
20240220,140000,4771328700,30000,30000,30000,30000,203
|
|
20240220,135900,4765238700,30000,30000,30000,29950,232
|
|
20240220,135800,4758286750,30000,30000,30000,30000,178
|
|
20240220,135700,4752946750,30000,30000,30000,30000,128
|
|
20240220,135600,4749106750,30000,30000,30000,30000,67
|
|
20240220,135500,4747096750,30000,30000,30050,30000,196
|
|
20240220,135400,4741210050,30000,30000,30000,30000,129
|
|
20240220,135300,4737340050,30000,30000,30000,30000,302
|
|
20240220,135200,4728280050,30000,30000,30050,29950,875
|
|
20240220,135100,4702036650,30050,30050,30050,30050,213
|
|
20240220,135000,4695636000,30050,30050,30050,30000,153
|
|
20240220,134900,4691038900,30050,30050,30050,30000,137
|
|
20240220,134800,4686922550,30050,30050,30050,30000,217
|
|
20240220,134700,4680409450,30050,30050,30050,30050,151
|
|
20240220,134600,4675871900,30050,30050,30050,30050,104
|
|
20240220,134500,4672746700,30050,30050,30050,30000,131
|
|
20240220,134400,4668813150,30000,30000,30050,30000,222
|
|
20240220,134300,4662152400,30000,30000,30000,30000,43
|
|
20240220,134200,4660862400,30000,30050,30050,30000,742
|
|
20240220,134100,4638593900,30050,30050,30050,30000,280
|
|
20240220,134000,4630184400,30050,30100,30100,30050,172
|
|
20240220,133900,4625014850,30100,30050,30100,30000,447
|
|
20240220,133800,4611595550,30050,30050,30050,30050,173
|
|
20240220,133700,4606396900,30050,30050,30050,30050,39
|
|
20240220,133600,4605224950,30050,30050,30050,30050,301
|
|
20240220,133500,4596179900,30050,30050,30050,30050,27
|
|
20240220,133400,4595368550,30050,30050,30050,30050,183
|
|
20240220,133300,4589869400,30050,30050,30050,30050,132
|
|
20240220,133200,4585902800,30050,30050,30050,30000,478
|
|
20240220,133100,4571543900,30050,30050,30050,30000,203
|
|
20240220,133000,4565443800,30050,30000,30050,29950,954
|
|
20240220,132900,4536836200,30000,30000,30000,30000,1114
|
|
20240220,132800,4503416200,30000,30000,30000,30000,146
|
|
20240220,132700,4499036200,30000,30000,30000,29950,264
|
|
20240220,132600,4491124200,30000,30000,30000,30000,28
|
|
20240220,132500,4490284200,30000,30000,30000,30000,223
|
|
20240220,132400,4483594200,30000,30000,30000,30000,37
|
|
20240220,132300,4482484200,30000,30000,30000,30000,158
|
|
20240220,132200,4477744200,30000,30000,30000,30000,107
|
|
20240220,132100,4474534200,29950,30000,30000,29950,129
|
|
20240220,132000,4470667050,30000,30000,30000,29950,134
|
|
20240220,131900,4466647350,30000,30000,30000,30000,91
|
|
20240220,131800,4463917350,30000,30000,30000,29950,154
|
|
20240220,131700,4459300350,29950,29950,29950,29950,252
|
|
20240220,131600,4451752950,29950,29950,29950,29950,54
|
|
20240220,131500,4450135650,29950,29900,29950,29900,153
|
|
20240220,131400,4445557750,29900,29950,29950,29900,191
|
|
20240220,131300,4439841850,29900,29950,29950,29850,286
|
|
20240220,131200,4431294350,29950,29950,29950,29900,402
|
|
20240220,131100,4419261450,29950,30000,30000,29750,3067
|
|
20240220,131000,4327744150,30000,30000,30000,29950,146
|
|
20240220,130900,4323366700,29950,30000,30000,29950,167
|
|
20240220,130800,4318356800,30000,30000,30000,29900,32
|
|
20240220,130700,4317397550,30000,30000,30000,30000,72
|
|
20240220,130600,4315237550,30000,30000,30000,29950,343
|
|
20240220,130500,4304952550,30000,30000,30000,30000,67
|
|
20240220,130400,4302942550,30000,30000,30000,30000,134
|
|
20240220,130300,4298922550,30000,29950,30000,29900,382
|
|
20240220,130200,4287477200,30000,30000,30000,30000,81
|
|
20240220,130100,4285047200,30000,30000,30000,30000,192
|
|
20240220,130000,4279287200,30000,30000,30000,29950,247
|
|
20240220,125900,4271886450,29950,30000,30000,29950,428
|
|
20240220,125800,4259048950,30000,30000,30000,30000,1561
|
|
20240220,125700,4212218950,30000,30000,30000,30000,440
|
|
20240220,125600,4199018950,30000,30050,30050,30000,440
|
|
20240220,125500,4185815150,30050,29950,30050,29950,793
|
|
20240220,125400,4162020450,30000,30000,30000,29950,286
|
|
20240220,125300,4153445550,29950,30000,30000,29950,199
|
|
20240220,125200,4147478800,30000,30100,30100,30000,188
|
|
20240220,125100,4141831450,30100,30100,30100,30100,77
|
|
20240220,125000,4139513750,30100,30050,30100,30050,238
|
|
20240220,124900,4132351250,30050,30050,30050,30050,812
|
|
20240220,124800,4107950650,30050,30000,30050,30000,1098
|
|
20240220,124700,4075007150,29950,29900,29950,29900,384
|
|
20240220,124600,4063507150,29950,29950,29950,29900,92
|
|
20240220,124500,4060753100,29950,29950,29950,29900,586
|
|
20240220,124400,4043223500,29950,29900,29950,29900,158
|
|
20240220,124300,4038492000,29950,29900,29950,29900,787
|
|
20240220,124200,4014957300,29850,29850,29900,29850,147
|
|
20240220,124100,4010566950,29850,29850,29850,29800,111
|
|
20240220,124000,4007254600,29800,29900,29900,29800,1592
|
|
20240220,123900,3959783750,29900,29900,29900,29850,446
|
|
20240220,123800,3946460950,29900,29850,29900,29850,624
|
|
20240220,123700,3927803450,29850,29850,29900,29800,965
|
|
20240220,123600,3899015050,29850,29800,29850,29800,188
|
|
20240220,123500,3893403600,29850,29950,29950,29800,948
|
|
20240220,123400,3865081950,29950,29950,29950,29900,802
|
|
20240220,123300,3841096750,29950,29950,29950,29850,530
|
|
20240220,123200,3825245550,29950,29950,29950,29900,353
|
|
20240220,123100,3814673450,29950,30000,30000,29950,1051
|
|
20240220,123000,3783186850,30000,29950,30000,29950,300
|
|
20240220,122900,3774196850,30000,30000,30000,29950,918
|
|
20240220,122800,3746681850,30000,30000,30000,30000,147
|
|
20240220,122700,3742271850,30000,30100,30100,30000,775
|
|
20240220,122600,3719016000,30100,30100,30100,30100,163
|
|
20240220,122500,3714109700,30100,30050,30100,30050,245
|
|
20240220,122400,3706745600,30050,30050,30050,30050,179
|
|
20240220,122300,3701366650,30050,30150,30150,30050,364
|
|
20240220,122200,3690425450,30100,30100,30150,30050,720
|
|
20240220,122100,3668786400,30150,30150,30150,30150,141
|
|
20240220,122000,3664535250,30150,30150,30150,30050,220
|
|
20240220,121900,3657906950,30150,30100,30150,30100,74
|
|
20240220,121800,3655676600,30150,30100,30150,30100,119
|
|
20240220,121700,3652090300,30150,30150,30150,30050,138
|
|
20240220,121600,3647932600,30150,30150,30150,30150,59
|
|
20240220,121500,3646153750,30150,30100,30150,30100,173
|
|
20240220,121400,3640938900,30100,30200,30200,30050,248
|
|
20240220,121300,3633473300,30200,30200,30200,30200,88
|
|
20240220,121200,3630815700,30200,30200,30250,30200,172
|
|
20240220,121100,3625614650,30200,30200,30200,30150,109
|
|
20240220,121000,3622324400,30200,30250,30250,30200,136
|
|
20240220,120900,3618213150,30200,30200,30200,30100,141
|
|
20240220,120800,3613958000,30200,30200,30250,30200,71
|
|
20240220,120700,3611813300,30200,30200,30250,30200,165
|
|
20240220,120600,3606826450,30200,30200,30250,30150,199
|
|
20240220,120500,3600816850,30200,30250,30250,30050,827
|
|
20240220,120400,3575919250,30250,30250,30250,30250,1360
|
|
20240220,120300,3534779250,30250,30200,30250,30200,85
|
|
20240220,120200,3532209150,30250,30250,30250,30200,136
|
|
20240220,120100,3528098700,30250,30200,30250,30200,252
|
|
20240220,120000,3520481100,30200,30200,30200,30150,84
|
|
20240220,115900,3517944350,30200,30200,30200,30200,168
|
|
20240220,115800,3512870750,30200,30200,30200,30150,100
|
|
20240220,115700,3509850800,30200,30200,30200,30200,71
|
|
20240220,115600,3507706600,30200,30200,30200,30150,268
|
|
20240220,115500,3499614200,30200,30200,30200,30150,114
|
|
20240220,115400,3496174550,30200,30200,30200,30150,170
|
|
20240220,115300,3491040650,30200,30200,30200,30150,177
|
|
20240220,115200,3485695400,30200,30200,30200,30200,75
|
|
20240220,115100,3483430400,30200,30200,30200,30200,128
|
|
20240220,115000,3479564800,30200,30150,30200,30150,223
|
|
20240220,114900,3472836850,30150,30150,30150,30150,240
|
|
20240220,114800,3465600850,30150,30150,30150,30150,410
|
|
20240220,114700,3453239350,30150,30150,30150,30100,82
|
|
20240220,114600,3450767950,30150,30100,30150,30100,217
|
|
20240220,114500,3444227450,30100,30150,30150,30100,258
|
|
20240220,114400,3436449650,30150,30150,30150,30150,43
|
|
20240220,114300,3435153200,30150,30150,30150,30100,195
|
|
20240220,114200,3429276600,30150,30150,30150,30150,165
|
|
20240220,114100,3424301850,30150,30150,30150,30150,80
|
|
20240220,114000,3421889850,30150,30150,30150,30100,702
|
|
20240220,113900,3400727050,30150,30150,30150,30100,151
|
|
20240220,113800,3396175350,30150,30100,30150,30100,103
|
|
20240220,113700,3393069950,30150,30150,30150,30150,304
|
|
20240220,113600,3383904350,30150,30150,30150,30150,68
|
|
20240220,113500,3381854150,30100,30050,30100,30050,350
|
|
20240220,113400,3371319700,30100,30050,30100,30050,210
|
|
20240220,113300,3365000250,30050,30100,30100,30050,90
|
|
20240220,113200,3362292000,30100,30050,30100,30050,316
|
|
20240220,113100,3352791500,30100,30100,30100,30050,114
|
|
20240220,113000,3349362450,30100,30200,30200,30100,342
|
|
20240220,112900,3339063050,30150,30200,30200,30150,202
|
|
20240220,112800,3332965450,30150,30200,30200,30150,366
|
|
20240220,112700,3321927250,30200,30200,30200,30200,146
|
|
20240220,112600,3317518050,30200,30200,30200,30200,882
|
|
20240220,112500,3290881650,30200,30200,30200,30150,199
|
|
20240220,112400,3284879350,30200,30200,30200,30150,117
|
|
20240220,112300,3281346550,30200,30200,30200,30150,198
|
|
20240220,112200,3275369650,30200,30200,30200,30150,332
|
|
20240220,112100,3265355300,30200,30150,30200,30150,639
|
|
20240220,112000,3246087300,30150,30150,30150,30100,94
|
|
20240220,111900,3243255250,30150,30150,30150,30100,95
|
|
20240220,111800,3240391750,30150,30100,30150,30100,527
|
|
20240220,111700,3224520250,30100,30150,30150,30100,175
|
|
20240220,111600,3219248550,30150,30150,30150,30150,70
|
|
20240220,111500,3217138050,30150,30150,30150,30150,182
|
|
20240220,111400,3211650750,30150,30150,30150,30100,333
|
|
20240220,111300,3201625800,30150,30100,30150,30100,437
|
|
20240220,111200,3188471550,30100,30050,30100,30050,158
|
|
20240220,111100,3183720750,30100,30100,30100,30100,55
|
|
20240220,111000,3182065250,30050,30100,30100,30000,416
|
|
20240220,110900,3169560650,30100,30150,30150,30050,1124
|
|
20240220,110800,3135779100,30150,30150,30150,30100,196
|
|
20240220,110700,3129872400,30200,30200,30200,30150,746
|
|
20240220,110600,3107343750,30200,30200,30200,30100,289
|
|
20240220,110500,3098625150,30200,30200,30200,30150,618
|
|
20240220,110400,3079986550,30200,30150,30200,30100,454
|
|
20240220,110300,3066294000,30150,30200,30200,30150,473
|
|
20240220,110200,3052016250,30250,30250,30250,30200,412
|
|
20240220,110100,3039562400,30250,30300,30300,30250,676
|
|
20240220,110000,3019096550,30300,30300,30300,30300,388
|
|
20240220,105900,3007340150,30250,30250,30250,30200,1056
|
|
20240220,105800,2975396200,30250,30300,30300,30250,176
|
|
20240220,105700,2970069350,30300,30150,30300,30150,1541
|
|
20240220,105600,2923482250,30200,30250,30250,30150,200
|
|
20240220,105500,2917442150,30250,30150,30300,30150,317
|
|
20240220,105400,2907849850,30250,30100,30300,30100,8279
|
|
20240220,105300,2657928100,30100,30050,30100,30050,1105
|
|
20240220,105200,2624703500,30050,30050,30050,30000,58
|
|
20240220,105100,2622960850,30050,29950,30050,29850,578
|
|
20240220,105000,2605654100,29950,29900,29950,29900,112
|
|
20240220,104900,2602302100,29900,29900,29900,29900,19
|
|
20240220,104800,2601734000,29900,29950,29950,29900,431
|
|
20240220,104700,2588846300,29900,29950,29950,29900,129
|
|
20240220,104600,2584989100,29950,29950,29950,29950,62
|
|
20240220,104500,2583132200,29950,30000,30000,29950,884
|
|
20240220,104400,2556655650,30000,30000,30000,30000,54
|
|
20240220,104300,2555035650,30000,30050,30050,30000,207
|
|
20240220,104200,2548825150,30000,30050,30050,30000,24
|
|
20240220,104100,2548105050,30000,30000,30000,30000,211
|
|
20240220,104000,2541775050,30050,30050,30050,29950,1055
|
|
20240220,103900,2510123650,30100,29950,30100,29950,81
|
|
20240220,103800,2507696500,30000,30000,30000,30000,23
|
|
20240220,103700,2507006500,30000,30000,30000,30000,27
|
|
20240220,103600,2506196500,30000,29950,30000,29950,151
|
|
20240220,103500,2501674000,30000,30050,30050,30000,1359
|
|
20240220,103400,2460902550,30050,30050,30050,30050,365
|
|
20240220,103300,2449934300,30050,30050,30050,30050,1038
|
|
20240220,103200,2418742400,30050,30050,30050,30050,21
|
|
20240220,103100,2418111350,30050,30050,30050,30000,114
|
|
20240220,103000,2414685750,30050,30050,30050,30050,369
|
|
20240220,102900,2403597300,30100,30100,30150,30100,159
|
|
20240220,102800,2398810550,30100,30100,30100,30100,20
|
|
20240220,102700,2398208550,30000,30100,30100,30000,1793
|
|
20240220,102600,2344387550,30100,30100,30100,30100,1029
|
|
20240220,102500,2313414650,30100,30050,30100,30050,268
|
|
20240220,102400,2305359750,30050,30100,30100,30050,378
|
|
20240220,102300,2293998350,30100,30100,30100,30100,235
|
|
20240220,102200,2286924850,30050,30100,30100,30050,45
|
|
20240220,102100,2285571200,30050,30100,30100,30050,1066
|
|
20240220,102000,2253537100,30100,30100,30100,30100,29
|
|
20240220,101900,2252664200,30100,30100,30100,30100,835
|
|
20240220,101800,2227530700,30150,30100,30150,30100,52
|
|
20240220,101700,2225963600,30100,30100,30100,30100,258
|
|
20240220,101600,2218197800,30100,30100,30100,30100,927
|
|
20240220,101500,2190295100,30100,30100,30100,30050,811
|
|
20240220,101400,2165894000,30150,30100,30150,30100,36
|
|
20240220,101300,2164808650,30100,30100,30150,30100,156
|
|
20240220,101200,2160111550,30150,30100,30150,30100,660
|
|
20240220,101100,2140244750,30100,30100,30100,30050,271
|
|
20240220,101000,2132087850,30100,30100,30150,30100,477
|
|
20240220,100900,2117729150,30100,30100,30100,30100,202
|
|
20240220,100800,2111648950,30100,30000,30100,30000,567
|
|
20240220,100700,2094637250,30000,29850,30000,29850,164
|
|
20240220,100600,2089735900,29900,29900,29950,29850,1039
|
|
20240220,100500,2058696350,29900,30000,30000,29900,583
|
|
20240220,100400,2041259450,29900,29900,29900,29900,2
|
|
20240220,100300,2041199650,29900,30050,30050,29900,591
|
|
20240220,100200,2023486950,30050,30050,30050,30050,2
|
|
20240220,100100,2023426850,30100,30100,30100,30000,131
|
|
20240220,100000,2019493550,30000,30100,30100,30000,659
|
|
20240220,095900,1999689150,30100,30100,30150,30100,37
|
|
20240220,095800,1998574550,30100,30100,30100,30100,18
|
|
20240220,095700,1998032750,30100,30150,30150,30100,375
|
|
20240220,095600,1986734700,30150,30100,30150,30100,677
|
|
20240220,095500,1966335300,30100,30050,30100,30000,239
|
|
20240220,095400,1959162400,30000,30100,30100,30000,318
|
|
20240220,095300,1949610600,30100,30100,30100,30100,16
|
|
20240220,095200,1949129000,30050,30050,30050,29950,690
|
|
20240220,095100,1928426300,30050,30000,30050,30000,730
|
|
20240220,095000,1906523800,30000,30000,30000,30000,9
|
|
20240220,094900,1906253800,29900,29950,30000,29900,774
|
|
20240220,094800,1883103100,30050,30050,30050,29900,1128
|
|
20240220,094700,1849354900,30050,30050,30050,29900,1277
|
|
20240220,094600,1811071250,30100,30100,30100,30100,64
|
|
20240220,094500,1809144850,30100,30150,30200,30100,387
|
|
20240220,094400,1797476400,30150,30250,30250,30150,354
|
|
20240220,094300,1786779900,30250,30200,30250,30050,2320
|
|
20240220,094200,1717011150,30250,30350,30400,30250,2548
|
|
20240220,094100,1639814900,30400,30350,30400,30350,452
|
|
20240220,094000,1626094200,30350,30200,30350,30200,2662
|
|
20240220,093900,1545422700,30200,30200,30200,30200,366
|
|
20240220,093800,1534369500,30250,30200,30250,30200,167
|
|
20240220,093700,1529325050,30150,30200,30200,30150,499
|
|
20240220,093600,1514261750,30250,30150,30250,30150,237
|
|
20240220,093500,1507105300,30100,30250,30250,30100,550
|
|
20240220,093400,1490503550,30250,30300,30300,30250,563
|
|
20240220,093300,1473469550,30300,30300,30350,30250,2917
|
|
20240220,093200,1385038950,30300,30250,30350,30200,3608
|
|
20240220,093100,1275882200,30200,30100,30250,30100,1704
|
|
20240220,093000,1224477400,30100,30050,30100,29900,1982
|
|
20240220,092900,1164998700,30000,29950,30000,29950,1326
|
|
20240220,092800,1125279300,29900,29900,29950,29900,314
|
|
20240220,092700,1115890400,29900,29900,29950,29850,57
|
|
20240220,092600,1114185850,29900,29900,29900,29900,742
|
|
20240220,092500,1092000050,29900,29900,29900,29850,483
|
|
20240220,092400,1077563400,29900,29700,29900,29650,3954
|
|
20240220,092300,959878250,29650,29600,29700,29550,876
|
|
20240220,092200,933932700,29650,29600,29650,29600,71
|
|
20240220,092100,931830050,29650,29650,29650,29600,413
|
|
20240220,092000,919599000,29650,29650,29650,29650,841
|
|
20240220,091900,894663350,29650,29600,29650,29600,400
|
|
20240220,091800,882821550,29600,29650,29650,29600,263
|
|
20240220,091700,875029600,29650,29650,29700,29600,679
|
|
20240220,091600,854904250,29650,29700,29700,29650,984
|
|
20240220,091500,825724650,29700,29700,29700,29650,140
|
|
20240220,091400,821568700,29700,29800,29850,29700,2190
|
|
20240220,091300,756370450,29800,29750,29800,29700,420
|
|
20240220,091200,743874650,29700,29700,29800,29700,1499
|
|
20240220,091100,699258800,29700,29700,29700,29650,582
|
|
20240220,091000,681974400,29650,29600,29650,29600,1006
|
|
20240220,090900,652168900,29500,29650,29650,29500,1945
|
|
20240220,090800,594673800,29650,29650,29650,29600,645
|
|
20240220,090700,575561250,29600,29650,29650,29400,3587
|
|
20240220,090600,469817750,29650,29850,29850,29600,3095
|
|
20240220,090500,377873150,29850,29750,29850,29700,1052
|
|
20240220,090400,346576700,29750,29700,29750,29700,596
|
|
20240220,090300,328870050,29700,29800,29800,29700,1528
|
|
20240220,090200,283434100,29800,29850,29950,29800,1504
|
|
20240220,090100,238538100,29850,29700,29850,29600,3515
|
|
20240220,090000,134398350,29700,30050,30050,29400,4496
|