618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,191400,3832669350,26600,26600,26600,26600,0
|
|
20240220,191300,3832669350,26600,26600,26600,26600,0
|
|
20240220,191200,3832669350,26600,26600,26600,26600,0
|
|
20240220,191100,3832669350,26600,26600,26600,26600,0
|
|
20240220,191000,3832669350,26600,26600,26600,26600,0
|
|
20240220,190900,3832669350,26600,26600,26600,26600,0
|
|
20240220,190800,3832669350,26600,26600,26600,26600,0
|
|
20240220,190700,3832669350,26600,26600,26600,26600,0
|
|
20240220,190600,3832669350,26600,26600,26600,26600,0
|
|
20240220,190500,3832669350,26600,26600,26600,26600,0
|
|
20240220,190400,3832669350,26600,26600,26600,26600,0
|
|
20240220,190300,3832669350,26600,26600,26600,26600,0
|
|
20240220,190200,3832669350,26600,26600,26600,26600,0
|
|
20240220,190100,3832669350,26600,26600,26600,26600,0
|
|
20240220,190000,3832669350,26600,26600,26600,26600,0
|
|
20240220,185900,3832669350,26600,26600,26600,26600,0
|
|
20240220,185800,3832669350,26600,26600,26600,26600,0
|
|
20240220,185700,3832669350,26600,26600,26600,26600,0
|
|
20240220,185600,3832669350,26600,26600,26600,26600,0
|
|
20240220,185500,3832669350,26600,26600,26600,26600,0
|
|
20240220,185400,3832669350,26600,26600,26600,26600,0
|
|
20240220,185300,3832669350,26600,26600,26600,26600,0
|
|
20240220,185200,3832669350,26600,26600,26600,26600,0
|
|
20240220,185100,3832669350,26600,26600,26600,26600,0
|
|
20240220,185000,3832669350,26600,26600,26600,26600,0
|
|
20240220,184900,3832669350,26600,26600,26600,26600,0
|
|
20240220,184800,3832669350,26600,26600,26600,26600,0
|
|
20240220,184700,3832669350,26600,26600,26600,26600,0
|
|
20240220,184600,3832669350,26600,26600,26600,26600,0
|
|
20240220,184500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,184400,3832669350,26600,26600,26600,26600,0
|
|
20240220,184300,3832669350,26600,26600,26600,26600,0
|
|
20240220,184200,3832669350,26600,26600,26600,26600,0
|
|
20240220,184100,3832669350,26600,26600,26600,26600,0
|
|
20240220,184000,3832669350,26600,26600,26600,26600,0
|
|
20240220,183900,3832669350,26600,26600,26600,26600,0
|
|
20240220,183800,3832669350,26600,26600,26600,26600,0
|
|
20240220,183700,3832669350,26600,26600,26600,26600,0
|
|
20240220,183600,3832669350,26600,26600,26600,26600,0
|
|
20240220,183500,3832669350,26600,26600,26600,26600,0
|
|
20240220,183400,3832669350,26600,26600,26600,26600,0
|
|
20240220,183300,3832669350,26600,26600,26600,26600,0
|
|
20240220,183200,3832669350,26600,26600,26600,26600,0
|
|
20240220,183100,3832669350,26600,26600,26600,26600,0
|
|
20240220,183000,3832669350,26600,26600,26600,26600,0
|
|
20240220,182900,3832669350,26600,26600,26600,26600,0
|
|
20240220,182800,3832669350,26600,26600,26600,26600,0
|
|
20240220,182700,3832669350,26600,26600,26600,26600,0
|
|
20240220,182600,3832669350,26600,26600,26600,26600,0
|
|
20240220,182500,3832669350,26600,26600,26600,26600,0
|
|
20240220,182400,3832669350,26600,26600,26600,26600,0
|
|
20240220,182300,3832669350,26600,26600,26600,26600,0
|
|
20240220,182200,3832669350,26600,26600,26600,26600,0
|
|
20240220,182100,3832669350,26600,26600,26600,26600,0
|
|
20240220,182000,3832669350,26600,26600,26600,26600,0
|
|
20240220,181900,3832669350,26600,26600,26600,26600,0
|
|
20240220,181800,3832669350,26600,26600,26600,26600,0
|
|
20240220,181700,3832669350,26600,26600,26600,26600,0
|
|
20240220,181600,3832669350,26600,26600,26600,26600,0
|
|
20240220,181500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,181400,3832669350,26600,26600,26600,26600,0
|
|
20240220,181300,3832669350,26600,26600,26600,26600,0
|
|
20240220,181200,3832669350,26600,26600,26600,26600,0
|
|
20240220,181100,3832669350,26600,26600,26600,26600,0
|
|
20240220,181000,3832669350,26600,26600,26600,26600,0
|
|
20240220,180900,3832669350,26600,26600,26600,26600,0
|
|
20240220,180800,3832669350,26600,26600,26600,26600,0
|
|
20240220,180700,3832669350,26600,26600,26600,26600,0
|
|
20240220,180600,3832669350,26600,26600,26600,26600,0
|
|
20240220,180500,3832669350,26600,26600,26600,26600,0
|
|
20240220,180400,3832669350,26600,26600,26600,26600,0
|
|
20240220,180300,3832669350,26600,26600,26600,26600,0
|
|
20240220,180200,3832669350,26600,26600,26600,26600,0
|
|
20240220,180100,3832669350,26600,26600,26600,26600,0
|
|
20240220,180000,3832669350,26600,26600,26600,26600,0
|
|
20240220,175900,3832669350,26600,26600,26600,26600,0
|
|
20240220,175800,3832669350,26600,26600,26600,26600,0
|
|
20240220,175700,3832669350,26600,26600,26600,26600,0
|
|
20240220,175600,3832669350,26600,26600,26600,26600,0
|
|
20240220,175500,3832669350,26600,26600,26600,26600,0
|
|
20240220,175400,3832669350,26600,26600,26600,26600,0
|
|
20240220,175300,3832669350,26600,26600,26600,26600,0
|
|
20240220,175200,3832669350,26600,26600,26600,26600,0
|
|
20240220,175100,3832669350,26600,26600,26600,26600,0
|
|
20240220,175000,3832669350,26600,26600,26600,26600,0
|
|
20240220,174900,3832669350,26600,26600,26600,26600,0
|
|
20240220,174800,3832669350,26600,26600,26600,26600,0
|
|
20240220,174700,3832669350,26600,26600,26600,26600,0
|
|
20240220,174600,3832669350,26600,26600,26600,26600,0
|
|
20240220,174500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,174400,3832669350,26600,26600,26600,26600,0
|
|
20240220,174300,3832669350,26600,26600,26600,26600,0
|
|
20240220,174200,3832669350,26600,26600,26600,26600,0
|
|
20240220,174100,3832669350,26600,26600,26600,26600,0
|
|
20240220,174000,3832669350,26600,26600,26600,26600,0
|
|
20240220,173900,3832669350,26600,26600,26600,26600,0
|
|
20240220,173800,3832669350,26600,26600,26600,26600,0
|
|
20240220,173700,3832669350,26600,26600,26600,26600,0
|
|
20240220,173600,3832669350,26600,26600,26600,26600,0
|
|
20240220,173500,3832669350,26600,26600,26600,26600,0
|
|
20240220,173400,3832669350,26600,26600,26600,26600,0
|
|
20240220,173300,3832669350,26600,26600,26600,26600,0
|
|
20240220,173200,3832669350,26600,26600,26600,26600,0
|
|
20240220,173100,3832669350,26600,26600,26600,26600,0
|
|
20240220,173000,3832669350,26600,26600,26600,26600,0
|
|
20240220,172900,3832669350,26600,26600,26600,26600,0
|
|
20240220,172800,3832669350,26600,26600,26600,26600,0
|
|
20240220,172700,3832669350,26600,26600,26600,26600,0
|
|
20240220,172600,3832669350,26600,26600,26600,26600,0
|
|
20240220,172500,3832669350,26600,26600,26600,26600,0
|
|
20240220,172400,3832669350,26600,26600,26600,26600,0
|
|
20240220,172300,3832669350,26600,26600,26600,26600,0
|
|
20240220,172200,3832669350,26600,26600,26600,26600,0
|
|
20240220,172100,3832669350,26600,26600,26600,26600,0
|
|
20240220,172000,3832669350,26600,26600,26600,26600,0
|
|
20240220,171900,3832669350,26600,26600,26600,26600,0
|
|
20240220,171800,3832669350,26600,26600,26600,26600,0
|
|
20240220,171700,3832669350,26600,26600,26600,26600,0
|
|
20240220,171600,3832669350,26600,26600,26600,26600,0
|
|
20240220,171500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,171400,3832669350,26600,26600,26600,26600,0
|
|
20240220,171300,3832669350,26600,26600,26600,26600,0
|
|
20240220,171200,3832669350,26600,26600,26600,26600,0
|
|
20240220,171100,3832669350,26600,26600,26600,26600,0
|
|
20240220,171000,3832669350,26600,26600,26600,26600,0
|
|
20240220,170900,3832669350,26600,26600,26600,26600,0
|
|
20240220,170800,3832669350,26600,26600,26600,26600,0
|
|
20240220,170700,3832669350,26600,26600,26600,26600,0
|
|
20240220,170600,3832669350,26600,26600,26600,26600,0
|
|
20240220,170500,3832669350,26600,26600,26600,26600,0
|
|
20240220,170400,3832669350,26600,26600,26600,26600,0
|
|
20240220,170300,3832669350,26600,26600,26600,26600,0
|
|
20240220,170200,3832669350,26600,26600,26600,26600,0
|
|
20240220,170100,3832669350,26600,26600,26600,26600,0
|
|
20240220,170000,3832669350,26600,26600,26600,26600,0
|
|
20240220,165900,3832669350,26600,26600,26600,26600,0
|
|
20240220,165800,3832669350,26600,26600,26600,26600,0
|
|
20240220,165700,3832669350,26600,26600,26600,26600,0
|
|
20240220,165600,3832669350,26600,26600,26600,26600,0
|
|
20240220,165500,3832669350,26600,26600,26600,26600,0
|
|
20240220,165400,3832669350,26600,26600,26600,26600,0
|
|
20240220,165300,3832669350,26600,26600,26600,26600,0
|
|
20240220,165200,3832669350,26600,26600,26600,26600,0
|
|
20240220,165100,3832669350,26600,26600,26600,26600,0
|
|
20240220,165000,3832669350,26600,26600,26600,26600,0
|
|
20240220,164900,3832669350,26600,26600,26600,26600,0
|
|
20240220,164800,3832669350,26600,26600,26600,26600,0
|
|
20240220,164700,3832669350,26600,26600,26600,26600,0
|
|
20240220,164600,3832669350,26600,26600,26600,26600,0
|
|
20240220,164500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,164400,3832669350,26600,26600,26600,26600,0
|
|
20240220,164300,3832669350,26600,26600,26600,26600,0
|
|
20240220,164200,3832669350,26600,26600,26600,26600,0
|
|
20240220,164100,3832669350,26600,26600,26600,26600,0
|
|
20240220,164000,3832669350,26600,26600,26600,26600,0
|
|
20240220,163900,3832669350,26600,26600,26600,26600,0
|
|
20240220,163800,3832669350,26600,26600,26600,26600,0
|
|
20240220,163700,3832669350,26600,26600,26600,26600,0
|
|
20240220,163600,3832669350,26600,26600,26600,26600,0
|
|
20240220,163500,3832669350,26600,26600,26600,26600,0
|
|
20240220,163400,3832669350,26600,26600,26600,26600,0
|
|
20240220,163300,3832669350,26600,26600,26600,26600,0
|
|
20240220,163200,3832669350,26600,26600,26600,26600,0
|
|
20240220,163100,3832669350,26600,26600,26600,26600,0
|
|
20240220,163000,3832669350,26600,26600,26600,26600,0
|
|
20240220,162900,3832669350,26600,26600,26600,26600,0
|
|
20240220,162800,3832669350,26600,26600,26600,26600,0
|
|
20240220,162700,3832669350,26600,26600,26600,26600,0
|
|
20240220,162600,3832669350,26600,26600,26600,26600,0
|
|
20240220,162500,3832669350,26600,26600,26600,26600,0
|
|
20240220,162400,3832669350,26600,26600,26600,26600,0
|
|
20240220,162300,3832669350,26600,26600,26600,26600,0
|
|
20240220,162200,3832669350,26600,26600,26600,26600,0
|
|
20240220,162100,3832669350,26600,26600,26600,26600,0
|
|
20240220,162000,3832669350,26600,26600,26600,26600,0
|
|
20240220,161900,3832669350,26600,26600,26600,26600,0
|
|
20240220,161800,3832669350,26600,26600,26600,26600,0
|
|
20240220,161700,3832669350,26600,26600,26600,26600,0
|
|
20240220,161600,3832669350,26600,26600,26600,26600,0
|
|
20240220,161500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,161400,3832669350,26600,26600,26600,26600,0
|
|
20240220,161300,3832669350,26600,26600,26600,26600,0
|
|
20240220,161200,3832669350,26600,26600,26600,26600,0
|
|
20240220,161100,3832669350,26600,26600,26600,26600,0
|
|
20240220,161000,3832669350,26600,26600,26600,26600,0
|
|
20240220,160900,3832669350,26600,26600,26600,26600,0
|
|
20240220,160800,3832669350,26600,26600,26600,26600,0
|
|
20240220,160700,3832669350,26600,26600,26600,26600,0
|
|
20240220,160600,3832669350,26600,26600,26600,26600,0
|
|
20240220,160500,3832669350,26600,26600,26600,26600,0
|
|
20240220,160400,3832669350,26600,26600,26600,26600,0
|
|
20240220,160300,3832669350,26600,26600,26600,26600,0
|
|
20240220,160200,3832669350,26600,26600,26600,26600,0
|
|
20240220,160100,3832669350,26600,26600,26600,26600,0
|
|
20240220,160000,3832669350,26600,26600,26600,26600,0
|
|
20240220,155900,3832669350,26600,26600,26600,26600,0
|
|
20240220,155800,3832669350,26600,26600,26600,26600,0
|
|
20240220,155700,3832669350,26600,26600,26600,26600,0
|
|
20240220,155600,3832669350,26600,26600,26600,26600,0
|
|
20240220,155500,3832669350,26600,26600,26600,26600,0
|
|
20240220,155400,3832669350,26600,26600,26600,26600,0
|
|
20240220,155300,3832669350,26600,26600,26600,26600,0
|
|
20240220,155200,3832669350,26600,26600,26600,26600,0
|
|
20240220,155100,3832669350,26600,26600,26600,26600,0
|
|
20240220,155000,3832669350,26600,26600,26600,26600,0
|
|
20240220,154900,3832669350,26600,26600,26600,26600,0
|
|
20240220,154800,3832669350,26600,26600,26600,26600,0
|
|
20240220,154700,3832669350,26600,26600,26600,26600,0
|
|
20240220,154600,3832669350,26600,26600,26600,26600,0
|
|
20240220,154500,3832669350,26600,26600,26600,26600,6473
|
|
20240220,154400,3832669350,26600,26600,26600,26600,0
|
|
20240220,154300,3832669350,26600,26600,26600,26600,0
|
|
20240220,154200,3832669350,26600,26600,26600,26600,0
|
|
20240220,154100,3832669350,26600,26600,26600,26600,0
|
|
20240220,154000,3832669350,26600,26600,26600,26600,0
|
|
20240220,153900,3832669350,26600,26600,26600,26600,0
|
|
20240220,153800,3832669350,26600,26600,26600,26600,0
|
|
20240220,153700,3832669350,26600,26600,26600,26600,0
|
|
20240220,153600,3832669350,26600,26600,26600,26600,0
|
|
20240220,153500,3832669350,26600,26600,26600,26600,0
|
|
20240220,153400,3832669350,26600,26600,26600,26600,0
|
|
20240220,153300,3832669350,26600,26600,26600,26600,0
|
|
20240220,153200,3832669350,26600,26600,26600,26600,0
|
|
20240220,153100,3832669350,26600,26600,26600,26600,0
|
|
20240220,153000,3832669350,26600,26600,26600,26600,6473
|
|
20240220,152900,3660487550,26500,26500,26500,26500,0
|
|
20240220,152800,3660487550,26500,26500,26500,26500,0
|
|
20240220,152700,3660487550,26500,26500,26500,26500,0
|
|
20240220,152600,3660487550,26500,26500,26500,26500,0
|
|
20240220,152500,3660487550,26500,26500,26500,26500,0
|
|
20240220,152400,3660487550,26500,26500,26500,26500,0
|
|
20240220,152300,3660487550,26500,26500,26500,26500,0
|
|
20240220,152200,3660487550,26500,26500,26500,26500,0
|
|
20240220,152100,3660487550,26500,26500,26500,26500,0
|
|
20240220,152000,3660487550,26500,26500,26500,26500,0
|
|
20240220,151900,3660487550,26500,26500,26550,26500,638
|
|
20240220,151800,3643577450,26500,26500,26500,26450,545
|
|
20240220,151700,3629137200,26500,26450,26500,26450,74
|
|
20240220,151600,3627176600,26500,26500,26500,26450,63
|
|
20240220,151500,3625507300,26500,26500,26550,26450,1257
|
|
20240220,151400,3592225000,26500,26500,26500,26450,819
|
|
20240220,151300,3570523250,26500,26500,26500,26450,50
|
|
20240220,151200,3569199500,26450,26500,26500,26450,148
|
|
20240220,151100,3565280100,26500,26500,26500,26450,393
|
|
20240220,151000,3554867250,26500,26450,26500,26450,665
|
|
20240220,150900,3537277450,26450,26500,26500,26400,1085
|
|
20240220,150800,3508580900,26500,26550,26550,26450,1563
|
|
20240220,150700,3467189350,26550,26550,26550,26450,3610
|
|
20240220,150600,3371508050,26500,26600,26600,26500,1624
|
|
20240220,150500,3328390650,26600,26600,26650,26550,2415
|
|
20240220,150400,3264158500,26600,26600,26600,26550,726
|
|
20240220,150300,3244852850,26600,26550,26700,26500,5934
|
|
20240220,150200,3086994850,26550,26450,26600,26400,7317
|
|
20240220,150100,2892935500,26450,26450,26500,26450,2415
|
|
20240220,150000,2829056100,26450,26400,26450,26300,4292
|
|
20240220,145900,2715829400,26350,26300,26350,26250,3328
|
|
20240220,145800,2628178600,26300,26300,26300,26250,97
|
|
20240220,145700,2625627550,26300,26300,26300,26250,69
|
|
20240220,145600,2623814500,26300,26350,26350,26250,456
|
|
20240220,145500,2611821500,26350,26350,26350,26300,394
|
|
20240220,145400,2601457250,26350,26200,26350,26200,7731
|
|
20240220,145300,2398564100,26150,26150,26150,26100,1107
|
|
20240220,145200,2369617650,26150,26150,26150,26100,44
|
|
20240220,145100,2368467250,26150,26150,26150,26100,39
|
|
20240220,145000,2367447500,26150,26150,26150,26100,47
|
|
20240220,144900,2366219000,26150,26150,26150,26100,64
|
|
20240220,144800,2364545450,26150,26150,26150,26100,50
|
|
20240220,144700,2363238650,26150,26150,26150,26100,41
|
|
20240220,144600,2362166750,26100,26150,26150,26100,114
|
|
20240220,144500,2359189450,26150,26150,26150,26100,40
|
|
20240220,144400,2358143650,26150,26150,26150,26100,38
|
|
20240220,144300,2357150050,26150,26150,26150,26150,36
|
|
20240220,144200,2356208650,26150,26150,26150,26100,48
|
|
20240220,144100,2354953750,26150,26150,26150,26150,91
|
|
20240220,144000,2352574100,26150,26150,26150,26100,46
|
|
20240220,143900,2351371400,26150,26100,26150,26100,72
|
|
20240220,143800,2349491150,26100,26150,26150,26100,484
|
|
20240220,143700,2336857100,26100,26150,26150,26100,59
|
|
20240220,143600,2335314400,26100,26150,26150,26100,235
|
|
20240220,143500,2329176950,26150,26150,26150,26100,42
|
|
20240220,143400,2328078950,26150,26150,26150,26100,949
|
|
20240220,143300,2303306750,26150,26150,26150,26100,53
|
|
20240220,143200,2301921650,26150,26150,26150,26150,37
|
|
20240220,143100,2300954100,26150,26150,26150,26100,37
|
|
20240220,143000,2299986600,26150,26150,26150,26100,75
|
|
20240220,142900,2298025500,26150,26150,26150,26100,93
|
|
20240220,142800,2295595400,26150,26150,26150,26100,48
|
|
20240220,142700,2294340800,26150,26150,26150,26100,47
|
|
20240220,142600,2293112300,26150,26150,26150,26100,43
|
|
20240220,142500,2291988200,26150,26150,26150,26100,61
|
|
20240220,142400,2290393750,26150,26150,26150,26100,49
|
|
20240220,142300,2289112800,26150,26150,26150,26100,74
|
|
20240220,142200,2287178450,26150,26150,26150,26100,118
|
|
20240220,142100,2284093050,26150,26150,26150,26100,1356
|
|
20240220,142000,2248699650,26150,26150,26150,26100,46
|
|
20240220,141900,2247497250,26150,26150,26150,26100,48
|
|
20240220,141800,2246242550,26150,26150,26150,26100,288
|
|
20240220,141700,2238711850,26150,26150,26150,26100,88
|
|
20240220,141600,2236411250,26150,26150,26150,26100,45
|
|
20240220,141500,2235234950,26150,26150,26150,26100,91
|
|
20240220,141400,2232855900,26150,26150,26150,26100,41
|
|
20240220,141300,2231784000,26150,26150,26150,26100,50
|
|
20240220,141200,2230477200,26150,26150,26150,26100,51
|
|
20240220,141100,2229144300,26150,26150,26150,26100,51
|
|
20240220,141000,2227811400,26150,26150,26150,26100,41
|
|
20240220,140900,2226739500,26150,26150,26150,26100,98
|
|
20240220,140800,2224179900,26150,26150,26150,26100,234
|
|
20240220,140700,2218069350,26150,26150,26150,26100,54
|
|
20240220,140600,2216657750,26150,26150,26150,26100,96
|
|
20240220,140500,2214147850,26150,26150,26150,26100,46
|
|
20240220,140400,2212945450,26150,26150,26150,26100,197
|
|
20240220,140300,2207794200,26150,26150,26150,26100,78
|
|
20240220,140200,2205755200,26150,26150,26150,26100,169
|
|
20240220,140100,2201341400,26150,26150,26150,26100,74
|
|
20240220,140000,2199408050,26150,26150,26150,26100,195
|
|
20240220,135900,2194309700,26150,26150,26150,26100,69
|
|
20240220,135800,2192507000,26100,26100,26150,26050,1138
|
|
20240220,135700,2162804800,26100,26100,26100,26050,48
|
|
20240220,135600,2161552600,26100,26100,26100,26050,44
|
|
20240220,135500,2160404600,26100,26100,26100,26050,48
|
|
20240220,135400,2159152400,26100,26100,26100,26050,77
|
|
20240220,135300,2157145050,26050,26100,26100,26000,52
|
|
20240220,135200,2155789100,26150,26050,26150,26000,480
|
|
20240220,135100,2143282350,26050,26150,26150,26000,811
|
|
20240220,135000,2122145550,26150,26150,26150,26100,869
|
|
20240220,134900,2099423750,26150,26150,26150,26100,50
|
|
20240220,134800,2098116950,26150,26150,26150,26100,43
|
|
20240220,134700,2096992850,26150,26150,26150,26100,46
|
|
20240220,134600,2095790450,26150,26150,26150,26100,48
|
|
20240220,134500,2094535700,26150,26150,26150,26100,47
|
|
20240220,134400,2093307200,26150,26150,26150,26100,93
|
|
20240220,134300,2090876650,26150,26150,26150,26100,48
|
|
20240220,134200,2089622050,26150,26150,26150,26100,39
|
|
20240220,134100,2088602300,26150,26150,26150,26100,52
|
|
20240220,134000,2087242700,26150,26150,26150,26100,46
|
|
20240220,133900,2086040300,26150,26150,26150,26100,41
|
|
20240220,133800,2084968400,26150,26150,26150,26100,39
|
|
20240220,133700,2083948600,26150,26150,26150,26100,47
|
|
20240220,133600,2082720100,26100,26150,26150,26100,40
|
|
20240220,133500,2081674300,26150,26150,26150,26100,41
|
|
20240220,133400,2080602400,26150,26200,26200,26100,703
|
|
20240220,133300,2062233850,26200,26200,26200,26150,152
|
|
20240220,133200,2058257250,26200,26150,26200,26100,446
|
|
20240220,133100,2046594150,26150,26150,26150,26150,1056
|
|
20240220,133000,2018979750,26150,26150,26150,26100,73
|
|
20240220,132900,2017071300,26150,26150,26150,26100,50
|
|
20240220,132800,2015763950,26150,26150,26150,26100,40
|
|
20240220,132700,2014718150,26150,26100,26150,26050,110
|
|
20240220,132600,2011847150,26100,26100,26100,26050,85
|
|
20240220,132500,2009628750,26050,26100,26100,26050,239
|
|
20240220,132400,2003401000,26100,26150,26150,26050,398
|
|
20240220,132300,1993013000,26150,26150,26150,26100,37
|
|
20240220,132200,1992045500,26150,26150,26150,26100,39
|
|
20240220,132100,1991025800,26150,26150,26150,26100,55
|
|
20240220,132000,1989588450,26150,26150,26150,26150,44
|
|
20240220,131900,1988437850,26150,26150,26150,26100,37
|
|
20240220,131800,1987470500,26150,26150,26150,26150,58
|
|
20240220,131700,1985953800,26100,26150,26150,26100,63
|
|
20240220,131600,1984307350,26150,26150,26150,26100,130
|
|
20240220,131500,1980912850,26150,26150,26150,26150,33
|
|
20240220,131400,1980049900,26150,26150,26150,26150,40
|
|
20240220,131300,1979003900,26150,26150,26150,26150,82
|
|
20240220,131200,1976859600,26150,26150,26150,26150,30
|
|
20240220,131100,1976075100,26150,26150,26200,26150,45
|
|
20240220,131000,1974897250,26150,26150,26200,26150,83
|
|
20240220,130900,1972725550,26150,26200,26200,26150,94
|
|
20240220,130800,1970266850,26200,26200,26200,26150,783
|
|
20240220,130700,1949789900,26200,26200,26200,26150,84
|
|
20240220,130600,1947591600,26200,26250,26250,26200,440
|
|
20240220,130500,1936063300,26250,26250,26250,26200,204
|
|
20240220,130400,1930716950,26250,26200,26250,26200,1092
|
|
20240220,130300,1902106400,26200,26200,26200,26200,200
|
|
20240220,130200,1896866400,26200,26200,26200,26150,1578
|
|
20240220,130100,1855524700,26200,26200,26200,26150,531
|
|
20240220,130000,1841638050,26200,26200,26200,26100,69
|
|
20240220,125900,1839834350,26200,26200,26200,26100,72
|
|
20240220,125800,1837950400,26200,26200,26200,26150,40
|
|
20240220,125700,1836902900,26200,26200,26200,26150,244
|
|
20240220,125600,1830520600,26150,26100,26150,26100,2631
|
|
20240220,125500,1761721950,26100,26100,26100,26100,30
|
|
20240220,125400,1760938950,26150,26150,26150,26150,30
|
|
20240220,125300,1760154450,26150,26150,26150,26150,30
|
|
20240220,125200,1759369950,26050,26150,26150,26050,180
|
|
20240220,125100,1754676650,26150,26150,26150,26100,81
|
|
20240220,125000,1752561000,26150,26150,26150,26150,30
|
|
20240220,124900,1751776500,26150,26150,26150,26100,120
|
|
20240220,124800,1748639000,26150,26150,26150,26100,34
|
|
20240220,124700,1747751000,26150,26150,26150,26150,30
|
|
20240220,124600,1746966500,26150,26150,26150,26150,42
|
|
20240220,124500,1745868200,26150,26100,26150,26100,53
|
|
20240220,124400,1744483850,26100,26100,26100,26100,34
|
|
20240220,124300,1743596450,26100,26100,26100,26050,33
|
|
20240220,124200,1742735300,26100,26150,26150,26100,46
|
|
20240220,124100,1741533200,26150,26150,26150,26150,37
|
|
20240220,124000,1740565650,26150,26150,26150,26100,532
|
|
20240220,123900,1726678850,26150,26150,26150,26100,65
|
|
20240220,123800,1724980850,26150,26150,26150,26150,30
|
|
20240220,123700,1724196350,26150,26150,26150,26150,30
|
|
20240220,123600,1723411850,26150,26150,26150,26150,32
|
|
20240220,123500,1722575050,26150,26150,26150,26100,32
|
|
20240220,123400,1721738350,26150,26150,26150,26150,59
|
|
20240220,123300,1720195500,26150,26150,26150,26150,30
|
|
20240220,123200,1719411000,26150,26150,26150,26100,33
|
|
20240220,123100,1718548200,26150,26150,26150,26100,50
|
|
20240220,123000,1717241700,26100,26150,26150,26100,80
|
|
20240220,122900,1715152200,26150,26150,26150,26100,36
|
|
20240220,122800,1714210850,26150,26150,26150,26150,32
|
|
20240220,122700,1713374050,26150,26150,26150,26100,28
|
|
20240220,122600,1712642350,26150,26150,26150,26150,44
|
|
20240220,122500,1711491750,26150,26150,26150,26150,40
|
|
20240220,122400,1710445750,26150,26150,26150,26150,30
|
|
20240220,122300,1709661250,26150,26150,26150,26100,890
|
|
20240220,122200,1686431450,26150,26150,26150,26100,128
|
|
20240220,122100,1683086350,26150,26150,26150,26100,105
|
|
20240220,122000,1680340850,26150,26150,26150,26150,31
|
|
20240220,121900,1679530200,26150,26150,26150,26150,61
|
|
20240220,121800,1677935050,26150,26150,26150,26150,30
|
|
20240220,121700,1677150550,26150,26150,26150,26100,53
|
|
20240220,121600,1675765750,26150,26150,26150,26150,32
|
|
20240220,121500,1674928950,26150,26150,26150,26100,65
|
|
20240220,121400,1673230950,26150,26150,26150,26150,30
|
|
20240220,121300,1672446450,26150,26150,26150,26150,53
|
|
20240220,121200,1671060500,26150,26150,26150,26150,139
|
|
20240220,121100,1667425650,26150,26150,26150,26100,33
|
|
20240220,121000,1666562850,26150,26150,26150,26100,36
|
|
20240220,120900,1665621700,26150,26150,26150,26100,32
|
|
20240220,120800,1664784950,26150,26150,26150,26100,41
|
|
20240220,120700,1663712850,26100,26150,26150,26100,1000
|
|
20240220,120600,1637563000,26150,26150,26150,26100,39
|
|
20240220,120500,1636543600,26150,26150,26150,26100,1031
|
|
20240220,120400,1609583000,26100,26150,26150,26100,31
|
|
20240220,120300,1608772400,26100,26150,26150,26100,131
|
|
20240220,120200,1605346800,26150,26100,26150,26100,114
|
|
20240220,120100,1602368000,26100,26100,26100,26100,119
|
|
20240220,120000,1599262100,26100,26100,26100,26100,70
|
|
20240220,115900,1597435100,26100,26100,26100,26100,30
|
|
20240220,115800,1596652100,26100,26100,26100,26100,30
|
|
20240220,115700,1595869100,26100,26100,26100,26100,130
|
|
20240220,115600,1592476100,26100,26100,26100,26100,30
|
|
20240220,115500,1591693100,26100,26050,26100,26050,31
|
|
20240220,115400,1590884050,26100,26100,26100,26100,30
|
|
20240220,115300,1590101050,26100,26050,26100,26050,57
|
|
20240220,115200,1588614200,26050,26050,26050,26050,30
|
|
20240220,115100,1587832700,26050,26050,26050,26050,330
|
|
20240220,115000,1579236200,26050,26050,26050,26050,30
|
|
20240220,114900,1578454700,26050,26050,26050,26050,31
|
|
20240220,114800,1577647150,26050,26050,26050,26050,30
|
|
20240220,114700,1576865650,26050,26050,26050,26050,819
|
|
20240220,114600,1555530700,26050,26050,26050,26050,79
|
|
20240220,114500,1553472750,26050,26050,26050,26000,91
|
|
20240220,114400,1551105250,26050,26050,26050,26050,30
|
|
20240220,114300,1550323750,26050,26050,26050,26000,2478
|
|
20240220,114200,1485843950,26050,26050,26050,26050,30
|
|
20240220,114100,1485062450,26050,26050,26050,26000,109
|
|
20240220,114000,1482226950,26050,26050,26050,26050,30
|
|
20240220,113900,1481445450,26050,26050,26050,26050,30
|
|
20240220,113800,1480663950,26050,26050,26050,26000,1295
|
|
20240220,113700,1446992450,26050,26050,26050,26050,32
|
|
20240220,113600,1446158850,26050,26050,26050,26000,74
|
|
20240220,113500,1444231650,26050,26050,26050,26050,62
|
|
20240220,113400,1442616550,26050,26000,26050,26000,103
|
|
20240220,113300,1439936550,26050,26050,26050,26050,31
|
|
20240220,113200,1439129000,26050,26000,26050,26000,116
|
|
20240220,113100,1436111000,26050,26050,26050,26000,163
|
|
20240220,113000,1431869850,26050,26050,26050,26000,117
|
|
20240220,112900,1428826350,26050,26050,26050,26050,30
|
|
20240220,112800,1428044850,26050,26050,26050,26000,64
|
|
20240220,112700,1426377700,26050,26050,26050,26050,35
|
|
20240220,112600,1425465950,26050,26050,26050,26000,1336
|
|
20240220,112500,1390723450,26050,26050,26050,26000,624
|
|
20240220,112400,1374497950,26050,26050,26050,26000,4531
|
|
20240220,112300,1256690400,26050,26050,26050,26050,31
|
|
20240220,112200,1255882850,26050,26050,26050,26050,33
|
|
20240220,112100,1255023200,26050,26100,26100,26000,31
|
|
20240220,112000,1254215100,26100,26100,26100,26100,40
|
|
20240220,111900,1253171100,26100,26100,26100,26000,51
|
|
20240220,111800,1251840200,26100,26050,26100,26050,40
|
|
20240220,111700,1250797750,26050,26050,26050,26000,40
|
|
20240220,111600,1249756250,26050,26100,26100,26000,1211
|
|
20240220,111500,1218265400,26100,26100,26100,26000,628
|
|
20240220,111400,1201932650,26100,26100,26100,26050,93
|
|
20240220,111300,1199507350,26100,26100,26100,26100,30
|
|
20240220,111200,1198724350,26100,26100,26100,26100,64
|
|
20240220,111100,1197053950,26100,26100,26100,26050,69
|
|
20240220,111000,1195254950,26100,26100,26100,26050,113
|
|
20240220,110900,1192309800,26050,26100,26100,26000,45
|
|
20240220,110800,1191135850,26100,26100,26100,26100,30
|
|
20240220,110700,1190352850,26100,26050,26100,26000,52
|
|
20240220,110600,1188997100,26050,26050,26050,26000,551
|
|
20240220,110500,1174644050,26100,26100,26100,26050,230
|
|
20240220,110400,1168651050,26100,26100,26100,26050,340
|
|
20240220,110300,1159792550,26100,26100,26100,26050,330
|
|
20240220,110200,1151194550,26100,26100,26100,26100,87
|
|
20240220,110100,1148923850,26100,26100,26100,26100,60
|
|
20240220,110000,1147357850,26100,26100,26100,26100,56
|
|
20240220,105900,1145896250,26100,26100,26100,26100,31
|
|
20240220,105800,1145087150,26050,26100,26100,26050,36
|
|
20240220,105700,1144147800,26100,26100,26100,26100,810
|
|
20240220,105600,1123006800,26100,26100,26100,26100,31
|
|
20240220,105500,1122197700,26100,26100,26100,26100,30
|
|
20240220,105400,1121414700,26100,26050,26100,26050,431
|
|
20240220,105300,1110186850,26050,26050,26050,26050,30
|
|
20240220,105200,1109405350,26050,26050,26050,26000,33
|
|
20240220,105100,1108545850,26050,26050,26050,26050,131
|
|
20240220,105000,1105133300,26050,26050,26050,26000,36
|
|
20240220,104900,1104195800,26050,26100,26100,26050,523
|
|
20240220,104800,1090568950,26100,26100,26100,26100,30
|
|
20240220,104700,1089785950,26100,26050,26100,26000,99
|
|
20240220,104600,1087205350,26050,26050,26050,26050,32
|
|
20240220,104500,1086371750,26050,26100,26100,26050,140
|
|
20240220,104400,1082723550,26100,26100,26100,26100,32
|
|
20240220,104300,1081888350,26100,26100,26100,26000,204
|
|
20240220,104200,1076569450,26100,26100,26100,26100,40
|
|
20240220,104100,1075525450,26050,26100,26100,26050,382
|
|
20240220,104000,1065565250,26100,26050,26100,26050,31
|
|
20240220,103900,1064756200,26100,26050,26100,26050,35
|
|
20240220,103800,1063842950,26050,26100,26100,26050,71
|
|
20240220,103700,1061991550,26100,26100,26100,26050,82
|
|
20240220,103600,1059851900,26100,26100,26100,26050,1030
|
|
20240220,103500,1033018900,26100,26100,26100,26100,41
|
|
20240220,103400,1031948800,26100,26100,26100,26100,31
|
|
20240220,103300,1031139700,26100,26100,26100,26100,36
|
|
20240220,103200,1030200100,26100,26100,26100,26100,108
|
|
20240220,103100,1027381300,26100,26100,26100,26050,38
|
|
20240220,103000,1026389550,26100,26100,26100,26050,46
|
|
20240220,102900,1025189750,26100,26100,26100,26100,30
|
|
20240220,102800,1024406750,26100,26100,26100,26100,30
|
|
20240220,102700,1023623750,26100,26100,26100,26100,30
|
|
20240220,102600,1022840750,26100,26100,26100,26100,30
|
|
20240220,102500,1022057750,26100,26100,26100,26050,134
|
|
20240220,102400,1018560400,26100,26100,26100,26100,59
|
|
20240220,102300,1017020500,26100,26100,26100,26100,75
|
|
20240220,102200,1015063000,26100,26100,26100,26100,66
|
|
20240220,102100,1013340400,26100,26100,26100,26100,38
|
|
20240220,102000,1012348600,26100,26100,26100,26050,114
|
|
20240220,101900,1009373250,26100,26150,26150,26100,44
|
|
20240220,101800,1008224250,26150,26150,26150,26050,194
|
|
20240220,101700,1003159800,26150,26150,26150,26150,30
|
|
20240220,101600,1002375300,26100,26100,26100,26100,175
|
|
20240220,101500,997807800,26100,26150,26150,26100,231
|
|
20240220,101400,991778400,26150,26150,26150,26100,432
|
|
20240220,101300,980501700,26150,26150,26150,26100,188
|
|
20240220,101200,975593400,26150,26150,26150,26100,341
|
|
20240220,101100,966691250,26150,26150,26150,26100,91
|
|
20240220,101000,964314200,26150,26150,26150,26100,61
|
|
20240220,100900,962719100,26150,26150,26150,26100,38
|
|
20240220,100800,961725650,26150,26100,26150,26100,40
|
|
20240220,100700,960680150,26150,26150,26150,26100,67
|
|
20240220,100600,958929850,26100,26150,26150,26100,590
|
|
20240220,100500,943529350,26150,26150,26150,26150,30
|
|
20240220,100400,942744850,26150,26150,26150,26150,454
|
|
20240220,100300,930872750,26150,26150,26150,26150,132
|
|
20240220,100200,927420950,26150,26150,26150,26100,31
|
|
20240220,100100,926610350,26150,26150,26150,26100,429
|
|
20240220,100000,915392700,26150,26150,26150,26100,135
|
|
20240220,095900,911862650,26150,26150,26150,26100,246
|
|
20240220,095800,905430000,26100,26150,26150,26100,68
|
|
20240220,095700,903652350,26150,26150,26150,26150,62
|
|
20240220,095600,902031050,26150,26150,26150,26150,62
|
|
20240220,095500,900409750,26150,26150,26150,26150,540
|
|
20240220,095400,886288750,26150,26100,26150,26100,131
|
|
20240220,095300,882868450,26100,26100,26100,26100,82
|
|
20240220,095200,880728250,26100,26100,26100,26100,131
|
|
20240220,095100,877309150,26100,26150,26150,26100,1120
|
|
20240220,095000,848075700,26150,26150,26150,26150,30
|
|
20240220,094900,847291200,26150,26150,26150,26100,74
|
|
20240220,094800,845356350,26150,26150,26150,26150,50
|
|
20240220,094700,844048850,26150,26150,26150,26100,434
|
|
20240220,094600,832700850,26150,26150,26150,26150,30
|
|
20240220,094500,831916350,26150,26200,26200,26100,174
|
|
20240220,094400,827365850,26200,26150,26200,26100,159
|
|
20240220,094300,823206650,26150,26150,26150,26150,68
|
|
20240220,094200,821428450,26150,26200,26200,26150,98
|
|
20240220,094100,818864200,26200,26200,26200,26150,39
|
|
20240220,094000,817842500,26200,26200,26200,26150,310
|
|
20240220,093900,809730550,26200,26200,26200,26150,664
|
|
20240220,093800,792364750,26200,26150,26200,26150,1574
|
|
20240220,093700,751203100,26200,26200,26200,26150,463
|
|
20240220,093600,739072900,26200,26150,26200,26150,536
|
|
20240220,093500,725053800,26200,26150,26200,26100,965
|
|
20240220,093400,699821200,26150,26150,26150,26100,41
|
|
20240220,093300,698749100,26150,26150,26150,26100,183
|
|
20240220,093200,693964150,26150,26150,26150,26100,83
|
|
20240220,093100,691795200,26150,26150,26150,26150,38
|
|
20240220,093000,690801500,26150,26150,26150,26150,42
|
|
20240220,092900,689703200,26150,26100,26150,26050,731
|
|
20240220,092800,670624100,26100,26100,26100,26050,306
|
|
20240220,092700,662651000,26100,26100,26150,26100,164
|
|
20240220,092600,658370000,26150,26100,26150,26050,283
|
|
20240220,092500,650982500,26100,26150,26150,26050,775
|
|
20240220,092400,630754150,26100,26150,26150,26100,700
|
|
20240220,092300,612481900,26150,26150,26150,26150,425
|
|
20240220,092200,601368150,26150,26150,26150,26100,126
|
|
20240220,092100,598077250,26150,26150,26150,26150,127
|
|
20240220,092000,594756200,26150,26200,26200,26150,204
|
|
20240220,091900,589419500,26200,26150,26200,26100,122
|
|
20240220,091800,586227450,26150,26200,26200,26150,676
|
|
20240220,091700,568549150,26200,26200,26200,26150,126
|
|
20240220,091600,565252600,26200,26200,26200,26100,667
|
|
20240220,091500,547809500,26200,26200,26200,26150,54
|
|
20240220,091400,546395400,26200,26150,26250,26150,4275
|
|
20240220,091300,434492350,26200,26200,26200,26150,144
|
|
20240220,091200,430725000,26200,26200,26200,26150,127
|
|
20240220,091100,427397700,26200,26200,26200,26150,601
|
|
20240220,091000,411676600,26150,26200,26200,26150,1521
|
|
20240220,090900,371874250,26200,26200,26200,26150,431
|
|
20240220,090800,360596800,26200,26150,26250,26150,3385
|
|
20240220,090700,271949750,26150,26150,26150,26100,357
|
|
20240220,090600,262618300,26150,26150,26200,26100,1622
|
|
20240220,090500,220204050,26100,26050,26150,26000,1630
|
|
20240220,090400,177673350,26050,26000,26050,25950,726
|
|
20240220,090300,158817750,26050,26000,26050,25950,1146
|
|
20240220,090200,129051000,26000,26000,26000,26000,1226
|
|
20240220,090100,97175000,26000,26000,26050,25950,762
|
|
20240220,090000,77358000,25950,26000,26000,25950,2976
|