577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,183300,3843090600,24450,24450,24450,24450,0
|
|
20240222,183200,3843090600,24450,24450,24450,24450,0
|
|
20240222,183100,3843090600,24450,24450,24450,24450,0
|
|
20240222,183000,3843090600,24450,24450,24450,24450,0
|
|
20240222,182900,3843090600,24450,24450,24450,24450,0
|
|
20240222,182800,3843090600,24450,24450,24450,24450,0
|
|
20240222,182700,3843090600,24450,24450,24450,24450,0
|
|
20240222,182600,3843090600,24450,24450,24450,24450,0
|
|
20240222,182500,3843090600,24450,24450,24450,24450,0
|
|
20240222,182400,3843090600,24450,24450,24450,24450,0
|
|
20240222,182300,3843090600,24450,24450,24450,24450,0
|
|
20240222,182200,3843090600,24450,24450,24450,24450,0
|
|
20240222,182100,3843090600,24450,24450,24450,24450,0
|
|
20240222,182000,3843090600,24450,24450,24450,24450,0
|
|
20240222,181900,3843090600,24450,24450,24450,24450,0
|
|
20240222,181800,3843090600,24450,24450,24450,24450,0
|
|
20240222,181700,3843090600,24450,24450,24450,24450,0
|
|
20240222,181600,3843090600,24450,24450,24450,24450,0
|
|
20240222,181500,3843090600,24450,24450,24450,24450,0
|
|
20240222,181400,3843090600,24450,24450,24450,24450,0
|
|
20240222,181300,3843090600,24450,24450,24450,24450,0
|
|
20240222,181200,3843090600,24450,24450,24450,24450,0
|
|
20240222,181100,3843090600,24450,24450,24450,24450,0
|
|
20240222,181000,3843090600,24450,24450,24450,24450,0
|
|
20240222,180900,3843090600,24450,24450,24450,24450,0
|
|
20240222,180800,3843090600,24450,24450,24450,24450,0
|
|
20240222,180700,3843090600,24450,24450,24450,24450,0
|
|
20240222,180600,3843090600,24450,24450,24450,24450,0
|
|
20240222,180500,3843090600,24450,24450,24450,24450,0
|
|
20240222,180400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,180300,3843090600,24450,24450,24450,24450,0
|
|
20240222,180200,3843090600,24450,24450,24450,24450,0
|
|
20240222,180100,3843090600,24450,24450,24450,24450,0
|
|
20240222,180000,3843090600,24450,24450,24450,24450,0
|
|
20240222,175900,3843090600,24450,24450,24450,24450,0
|
|
20240222,175800,3843090600,24450,24450,24450,24450,0
|
|
20240222,175700,3843090600,24450,24450,24450,24450,0
|
|
20240222,175600,3843090600,24450,24450,24450,24450,0
|
|
20240222,175500,3843090600,24450,24450,24450,24450,0
|
|
20240222,175400,3843090600,24450,24450,24450,24450,0
|
|
20240222,175300,3843090600,24450,24450,24450,24450,0
|
|
20240222,175200,3843090600,24450,24450,24450,24450,0
|
|
20240222,175100,3843090600,24450,24450,24450,24450,0
|
|
20240222,175000,3843090600,24450,24450,24450,24450,0
|
|
20240222,174900,3843090600,24450,24450,24450,24450,0
|
|
20240222,174800,3843090600,24450,24450,24450,24450,0
|
|
20240222,174700,3843090600,24450,24450,24450,24450,0
|
|
20240222,174600,3843090600,24450,24450,24450,24450,0
|
|
20240222,174500,3843090600,24450,24450,24450,24450,0
|
|
20240222,174400,3843090600,24450,24450,24450,24450,0
|
|
20240222,174300,3843090600,24450,24450,24450,24450,0
|
|
20240222,174200,3843090600,24450,24450,24450,24450,0
|
|
20240222,174100,3843090600,24450,24450,24450,24450,0
|
|
20240222,174000,3843090600,24450,24450,24450,24450,0
|
|
20240222,173900,3843090600,24450,24450,24450,24450,0
|
|
20240222,173800,3843090600,24450,24450,24450,24450,0
|
|
20240222,173700,3843090600,24450,24450,24450,24450,0
|
|
20240222,173600,3843090600,24450,24450,24450,24450,0
|
|
20240222,173500,3843090600,24450,24450,24450,24450,0
|
|
20240222,173400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,173300,3843090600,24450,24450,24450,24450,0
|
|
20240222,173200,3843090600,24450,24450,24450,24450,0
|
|
20240222,173100,3843090600,24450,24450,24450,24450,0
|
|
20240222,173000,3843090600,24450,24450,24450,24450,0
|
|
20240222,172900,3843090600,24450,24450,24450,24450,0
|
|
20240222,172800,3843090600,24450,24450,24450,24450,0
|
|
20240222,172700,3843090600,24450,24450,24450,24450,0
|
|
20240222,172600,3843090600,24450,24450,24450,24450,0
|
|
20240222,172500,3843090600,24450,24450,24450,24450,0
|
|
20240222,172400,3843090600,24450,24450,24450,24450,0
|
|
20240222,172300,3843090600,24450,24450,24450,24450,0
|
|
20240222,172200,3843090600,24450,24450,24450,24450,0
|
|
20240222,172100,3843090600,24450,24450,24450,24450,0
|
|
20240222,172000,3843090600,24450,24450,24450,24450,0
|
|
20240222,171900,3843090600,24450,24450,24450,24450,0
|
|
20240222,171800,3843090600,24450,24450,24450,24450,0
|
|
20240222,171700,3843090600,24450,24450,24450,24450,0
|
|
20240222,171600,3843090600,24450,24450,24450,24450,0
|
|
20240222,171500,3843090600,24450,24450,24450,24450,0
|
|
20240222,171400,3843090600,24450,24450,24450,24450,0
|
|
20240222,171300,3843090600,24450,24450,24450,24450,0
|
|
20240222,171200,3843090600,24450,24450,24450,24450,0
|
|
20240222,171100,3843090600,24450,24450,24450,24450,0
|
|
20240222,171000,3843090600,24450,24450,24450,24450,0
|
|
20240222,170900,3843090600,24450,24450,24450,24450,0
|
|
20240222,170800,3843090600,24450,24450,24450,24450,0
|
|
20240222,170700,3843090600,24450,24450,24450,24450,0
|
|
20240222,170600,3843090600,24450,24450,24450,24450,0
|
|
20240222,170500,3843090600,24450,24450,24450,24450,0
|
|
20240222,170400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,170300,3843090600,24450,24450,24450,24450,0
|
|
20240222,170200,3843090600,24450,24450,24450,24450,0
|
|
20240222,170100,3843090600,24450,24450,24450,24450,0
|
|
20240222,170000,3843090600,24450,24450,24450,24450,0
|
|
20240222,165900,3843090600,24450,24450,24450,24450,0
|
|
20240222,165800,3843090600,24450,24450,24450,24450,0
|
|
20240222,165700,3843090600,24450,24450,24450,24450,0
|
|
20240222,165600,3843090600,24450,24450,24450,24450,0
|
|
20240222,165500,3843090600,24450,24450,24450,24450,0
|
|
20240222,165400,3843090600,24450,24450,24450,24450,0
|
|
20240222,165300,3843090600,24450,24450,24450,24450,0
|
|
20240222,165200,3843090600,24450,24450,24450,24450,0
|
|
20240222,165100,3843090600,24450,24450,24450,24450,0
|
|
20240222,165000,3843090600,24450,24450,24450,24450,0
|
|
20240222,164900,3843090600,24450,24450,24450,24450,0
|
|
20240222,164800,3843090600,24450,24450,24450,24450,0
|
|
20240222,164700,3843090600,24450,24450,24450,24450,0
|
|
20240222,164600,3843090600,24450,24450,24450,24450,0
|
|
20240222,164500,3843090600,24450,24450,24450,24450,0
|
|
20240222,164400,3843090600,24450,24450,24450,24450,0
|
|
20240222,164300,3843090600,24450,24450,24450,24450,0
|
|
20240222,164200,3843090600,24450,24450,24450,24450,0
|
|
20240222,164100,3843090600,24450,24450,24450,24450,0
|
|
20240222,164000,3843090600,24450,24450,24450,24450,0
|
|
20240222,163900,3843090600,24450,24450,24450,24450,0
|
|
20240222,163800,3843090600,24450,24450,24450,24450,0
|
|
20240222,163700,3843090600,24450,24450,24450,24450,0
|
|
20240222,163600,3843090600,24450,24450,24450,24450,0
|
|
20240222,163500,3843090600,24450,24450,24450,24450,0
|
|
20240222,163400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,163300,3843090600,24450,24450,24450,24450,0
|
|
20240222,163200,3843090600,24450,24450,24450,24450,0
|
|
20240222,163100,3843090600,24450,24450,24450,24450,0
|
|
20240222,163000,3843090600,24450,24450,24450,24450,0
|
|
20240222,162900,3843090600,24450,24450,24450,24450,0
|
|
20240222,162800,3843090600,24450,24450,24450,24450,0
|
|
20240222,162700,3843090600,24450,24450,24450,24450,0
|
|
20240222,162600,3843090600,24450,24450,24450,24450,0
|
|
20240222,162500,3843090600,24450,24450,24450,24450,0
|
|
20240222,162400,3843090600,24450,24450,24450,24450,0
|
|
20240222,162300,3843090600,24450,24450,24450,24450,0
|
|
20240222,162200,3843090600,24450,24450,24450,24450,0
|
|
20240222,162100,3843090600,24450,24450,24450,24450,0
|
|
20240222,162000,3843090600,24450,24450,24450,24450,0
|
|
20240222,161900,3843090600,24450,24450,24450,24450,0
|
|
20240222,161800,3843090600,24450,24450,24450,24450,0
|
|
20240222,161700,3843090600,24450,24450,24450,24450,0
|
|
20240222,161600,3843090600,24450,24450,24450,24450,0
|
|
20240222,161500,3843090600,24450,24450,24450,24450,0
|
|
20240222,161400,3843090600,24450,24450,24450,24450,0
|
|
20240222,161300,3843090600,24450,24450,24450,24450,0
|
|
20240222,161200,3843090600,24450,24450,24450,24450,0
|
|
20240222,161100,3843090600,24450,24450,24450,24450,0
|
|
20240222,161000,3843090600,24450,24450,24450,24450,0
|
|
20240222,160900,3843090600,24450,24450,24450,24450,0
|
|
20240222,160800,3843090600,24450,24450,24450,24450,0
|
|
20240222,160700,3843090600,24450,24450,24450,24450,0
|
|
20240222,160600,3843090600,24450,24450,24450,24450,0
|
|
20240222,160500,3843090600,24450,24450,24450,24450,0
|
|
20240222,160400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,160300,3843090600,24450,24450,24450,24450,0
|
|
20240222,160200,3843090600,24450,24450,24450,24450,0
|
|
20240222,160100,3843090600,24450,24450,24450,24450,0
|
|
20240222,160000,3843090600,24450,24450,24450,24450,0
|
|
20240222,155900,3843090600,24450,24450,24450,24450,0
|
|
20240222,155800,3843090600,24450,24450,24450,24450,0
|
|
20240222,155700,3843090600,24450,24450,24450,24450,0
|
|
20240222,155600,3843090600,24450,24450,24450,24450,0
|
|
20240222,155500,3843090600,24450,24450,24450,24450,0
|
|
20240222,155400,3843090600,24450,24450,24450,24450,0
|
|
20240222,155300,3843090600,24450,24450,24450,24450,0
|
|
20240222,155200,3843090600,24450,24450,24450,24450,0
|
|
20240222,155100,3843090600,24450,24450,24450,24450,0
|
|
20240222,155000,3843090600,24450,24450,24450,24450,0
|
|
20240222,154900,3843090600,24450,24450,24450,24450,0
|
|
20240222,154800,3843090600,24450,24450,24450,24450,0
|
|
20240222,154700,3843090600,24450,24450,24450,24450,0
|
|
20240222,154600,3843090600,24450,24450,24450,24450,0
|
|
20240222,154500,3843090600,24450,24450,24450,24450,0
|
|
20240222,154400,3843090600,24450,24450,24450,24450,0
|
|
20240222,154300,3843090600,24450,24450,24450,24450,0
|
|
20240222,154200,3843090600,24450,24450,24450,24450,0
|
|
20240222,154100,3843090600,24450,24450,24450,24450,0
|
|
20240222,154000,3843090600,24450,24450,24450,24450,0
|
|
20240222,153900,3843090600,24450,24450,24450,24450,0
|
|
20240222,153800,3843090600,24450,24450,24450,24450,0
|
|
20240222,153700,3843090600,24450,24450,24450,24450,0
|
|
20240222,153600,3843090600,24450,24450,24450,24450,0
|
|
20240222,153500,3843090600,24450,24450,24450,24450,0
|
|
20240222,153400,3843090600,24450,24450,24450,24450,5089
|
|
20240222,153300,3843090600,24450,24450,24450,24450,0
|
|
20240222,153200,3843090600,24450,24450,24450,24450,0
|
|
20240222,153100,3843090600,24450,24450,24450,24450,0
|
|
20240222,153000,3843090600,24450,24450,24450,24450,5089
|
|
20240222,152900,3718664550,24450,24450,24450,24450,0
|
|
20240222,152800,3718664550,24450,24450,24450,24450,0
|
|
20240222,152700,3718664550,24450,24450,24450,24450,0
|
|
20240222,152600,3718664550,24450,24450,24450,24450,0
|
|
20240222,152500,3718664550,24450,24450,24450,24450,0
|
|
20240222,152400,3718664550,24450,24450,24450,24450,0
|
|
20240222,152300,3718664550,24450,24450,24450,24450,0
|
|
20240222,152200,3718664550,24450,24450,24450,24450,0
|
|
20240222,152100,3718664550,24450,24450,24450,24450,0
|
|
20240222,152000,3718664550,24450,24450,24450,24450,0
|
|
20240222,151900,3718664550,24450,24550,24550,24400,317
|
|
20240222,151800,3710892700,24550,24450,24550,24400,3019
|
|
20240222,151700,3636935700,24450,24500,24500,24450,47
|
|
20240222,151600,3635786300,24400,24450,24450,24400,153
|
|
20240222,151500,3632046500,24450,24400,24450,24400,51
|
|
20240222,151400,3630801000,24400,24400,24450,24400,36
|
|
20240222,151300,3629921650,24450,24400,24450,24400,8
|
|
20240222,151200,3629726400,24400,24400,24450,24400,52
|
|
20240222,151100,3628456600,24400,24450,24500,24400,259
|
|
20240222,151000,3622124200,24450,24500,24500,24450,85
|
|
20240222,150900,3620042150,24450,24400,24500,24400,478
|
|
20240222,150800,3608336900,24450,24450,24500,24450,392
|
|
20240222,150700,3598739850,24450,24450,24450,24400,467
|
|
20240222,150600,3587321900,24450,24450,24450,24400,64
|
|
20240222,150500,3585757500,24450,24400,24450,24400,528
|
|
20240222,150400,3572848250,24400,24450,24450,24400,288
|
|
20240222,150300,3565807400,24400,24400,24450,24400,307
|
|
20240222,150200,3558314650,24450,24400,24450,24400,40
|
|
20240222,150100,3557336950,24500,24450,24500,24400,141
|
|
20240222,150000,3553889850,24400,24400,24450,24400,555
|
|
20240222,145900,3540347700,24400,24400,24400,24400,172
|
|
20240222,145800,3536150900,24450,24400,24500,24400,211
|
|
20240222,145700,3530986900,24400,24400,24450,24400,743
|
|
20240222,145600,3512831550,24400,24400,24400,24400,320
|
|
20240222,145500,3505023550,24400,24400,24450,24400,103
|
|
20240222,145400,3502506200,24400,24450,24450,24400,135
|
|
20240222,145300,3499205900,24500,24450,24500,24400,320
|
|
20240222,145200,3491388650,24450,24400,24500,24400,102
|
|
20240222,145100,3488890400,24450,24450,24450,24400,181
|
|
20240222,145000,3484465100,24450,24450,24450,24450,91
|
|
20240222,144900,3482240150,24450,24400,24500,24400,284
|
|
20240222,144800,3475296700,24400,24500,24500,24400,254
|
|
20240222,144700,3469091950,24450,24450,24450,24350,135
|
|
20240222,144600,3465791600,24450,24450,24450,24400,451
|
|
20240222,144500,3454778300,24450,24450,24450,24450,71
|
|
20240222,144400,3453042350,24450,24400,24450,24400,97
|
|
20240222,144300,3450670900,24400,24400,24450,24400,437
|
|
20240222,144200,3440008000,24400,24450,24450,24400,393
|
|
20240222,144100,3430416950,24450,24500,24500,24450,41
|
|
20240222,144000,3429414250,24450,24400,24450,24400,170
|
|
20240222,143900,3425264100,24450,24450,24450,24400,691
|
|
20240222,143800,3408369200,24450,24500,24500,24450,388
|
|
20240222,143700,3398864000,24450,24450,24450,24450,136
|
|
20240222,143600,3395538800,24450,24400,24500,24300,1609
|
|
20240222,143500,3356188800,24300,24400,24400,24300,2913
|
|
20240222,143400,3285320350,24400,24400,24450,24400,166
|
|
20240222,143300,3281269600,24400,24400,24400,24400,340
|
|
20240222,143200,3272973600,24400,24450,24450,24400,125
|
|
20240222,143100,3269918000,24500,24300,24500,24300,4256
|
|
20240222,143000,3166117200,24300,24300,24300,24300,33
|
|
20240222,142900,3165315300,24250,24300,24300,24250,464
|
|
20240222,142800,3154050950,24350,24350,24350,24350,0
|
|
20240222,142700,3154050950,24350,24350,24350,24300,62
|
|
20240222,142600,3152543850,24350,24350,24350,24250,410
|
|
20240222,142500,3142581850,24350,24300,24350,24300,30
|
|
20240222,142400,3141852100,24300,24300,24300,24300,15
|
|
20240222,142300,3141487600,24300,24350,24350,24300,293
|
|
20240222,142200,3134360100,24350,24350,24350,24350,1
|
|
20240222,142100,3134335750,24350,24300,24350,24300,1090
|
|
20240222,142000,3107800000,24300,24300,24300,24300,73
|
|
20240222,141900,3106026100,24300,24300,24300,24300,318
|
|
20240222,141800,3098298700,24300,24300,24300,24250,282
|
|
20240222,141700,3091451650,24300,24300,24300,24300,201
|
|
20240222,141600,3086567350,24300,24300,24350,24300,507
|
|
20240222,141500,3074247100,24350,24300,24350,24300,125
|
|
20240222,141400,3071208950,24300,24300,24350,24300,58
|
|
20240222,141300,3069797350,24300,24350,24350,24300,433
|
|
20240222,141200,3059262550,24350,24350,24400,24350,127
|
|
20240222,141100,3056170050,24400,24350,24400,24300,19
|
|
20240222,141000,3055708000,24350,24350,24350,24300,104
|
|
20240222,140900,3053177150,24300,24350,24350,24300,564
|
|
20240222,140800,3039455950,24350,24350,24350,24350,3
|
|
20240222,140700,3039382900,24350,24350,24350,24350,142
|
|
20240222,140600,3035925200,24350,24400,24400,24350,315
|
|
20240222,140500,3028246600,24400,24350,24400,24350,246
|
|
20240222,140400,3022244800,24350,24400,24400,24350,130
|
|
20240222,140300,3019073550,24400,24400,24400,24400,297
|
|
20240222,140200,3011826750,24350,24400,24450,24350,115
|
|
20240222,140100,3009017100,24400,24450,24450,24400,133
|
|
20240222,140000,3005770900,24400,24400,24450,24350,82
|
|
20240222,135900,3003768350,24400,24400,24400,24350,367
|
|
20240222,135800,2994820200,24350,24450,24450,24350,137
|
|
20240222,135700,2991483450,24500,24350,24500,24350,108
|
|
20240222,135600,2988845700,24450,24400,24450,24400,699
|
|
20240222,135500,2971770300,24450,24400,24450,24400,287
|
|
20240222,135400,2964754600,24400,24400,24400,24400,47
|
|
20240222,135300,2963607800,24400,24400,24400,24400,245
|
|
20240222,135200,2957629800,24450,24450,24450,24450,181
|
|
20240222,135100,2953204350,24450,24400,24450,24400,23
|
|
20240222,135000,2952642900,24400,24450,24450,24400,155
|
|
20240222,134900,2948855250,24450,24450,24500,24450,296
|
|
20240222,134800,2941617500,24450,24450,24450,24450,16
|
|
20240222,134700,2941226300,24500,24500,24500,24500,301
|
|
20240222,134600,2933851800,24500,24450,24500,24450,391
|
|
20240222,134500,2924286350,24450,24450,24550,24450,777
|
|
20240222,134400,2905224850,24450,24450,24450,24400,120
|
|
20240222,134300,2902296400,24450,24400,24450,24350,283
|
|
20240222,134200,2895387750,24350,24350,24350,24350,263
|
|
20240222,134100,2888983700,24350,24450,24450,24350,90
|
|
20240222,134000,2886784700,24450,24350,24450,24350,825
|
|
20240222,133900,2866647700,24350,24400,24400,24350,198
|
|
20240222,133800,2861825450,24400,24400,24400,24400,129
|
|
20240222,133700,2858677850,24350,24400,24400,24350,40
|
|
20240222,133600,2857703300,24350,24450,24450,24350,313
|
|
20240222,133500,2850078050,24350,24350,24350,24350,0
|
|
20240222,133400,2850078050,24350,24450,24500,24350,119
|
|
20240222,133300,2847175050,24350,24450,24550,24350,694
|
|
20240222,133200,2830196100,24500,24400,24500,24400,24
|
|
20240222,133100,2829610400,24400,24500,24500,24350,950
|
|
20240222,133000,2806365550,24350,24450,24500,24350,1112
|
|
20240222,132900,2779156150,24350,24400,24400,24350,393
|
|
20240222,132800,2769574250,24350,24350,24400,24350,229
|
|
20240222,132700,2763997200,24350,24400,24400,24350,103
|
|
20240222,132600,2761488250,24400,24400,24400,24400,267
|
|
20240222,132500,2754973450,24400,24400,24400,24400,158
|
|
20240222,132400,2751118250,24400,24400,24400,24400,46
|
|
20240222,132300,2749995850,24400,24400,24400,24400,135
|
|
20240222,132200,2746701850,24400,24400,24450,24400,594
|
|
20240222,132100,2732180700,24400,24450,24450,24400,42
|
|
20240222,132000,2731155850,24400,24400,24400,24400,31
|
|
20240222,131900,2730399450,24400,24450,24450,24400,848
|
|
20240222,131800,2709700900,24450,24450,24450,24450,104
|
|
20240222,131700,2707158100,24450,24450,24450,24450,188
|
|
20240222,131600,2702561500,24450,24450,24450,24450,361
|
|
20240222,131500,2693735050,24450,24450,24450,24450,18
|
|
20240222,131400,2693294950,24450,24300,24450,24300,665
|
|
20240222,131300,2677061150,24300,24350,24400,24300,387
|
|
20240222,131200,2667628500,24350,24350,24350,24350,134
|
|
20240222,131100,2664365600,24350,24350,24350,24300,172
|
|
20240222,131000,2660185300,24350,24300,24400,24300,88
|
|
20240222,130900,2658040150,24300,24300,24400,24300,411
|
|
20240222,130800,2648031350,24400,24400,24400,24400,60
|
|
20240222,130700,2646567350,24450,24350,24450,24350,2236
|
|
20240222,130600,2591975850,24300,24300,24300,24300,298
|
|
20240222,130500,2584734450,24300,24350,24350,24300,340
|
|
20240222,130400,2576462450,24350,24350,24350,24350,207
|
|
20240222,130300,2571422000,24300,24350,24350,24300,352
|
|
20240222,130200,2562861700,24350,24400,24400,24350,266
|
|
20240222,130100,2556379600,24350,24400,24400,24350,90
|
|
20240222,130000,2554185650,24400,24350,24400,24350,940
|
|
20240222,125900,2531255750,24350,24350,24350,24350,289
|
|
20240222,125800,2524218600,24350,24350,24350,24350,44
|
|
20240222,125700,2523147200,24350,24350,24350,24350,145
|
|
20240222,125600,2519616450,24350,24350,24350,24350,407
|
|
20240222,125500,2509706000,24350,24250,24350,24250,716
|
|
20240222,125400,2492295000,24250,24300,24300,24250,162
|
|
20240222,125300,2488366200,24300,24300,24300,24300,105
|
|
20240222,125200,2485814700,24300,24300,24350,24300,511
|
|
20240222,125100,2473397350,24300,24300,24300,24300,18
|
|
20240222,125000,2472959950,24300,24300,24300,24300,336
|
|
20240222,124900,2464795150,24350,24350,24400,24300,297
|
|
20240222,124800,2457569900,24350,24350,24350,24350,146
|
|
20240222,124700,2454014800,24400,24350,24400,24350,53
|
|
20240222,124600,2452721750,24350,24350,24350,24350,626
|
|
20240222,124500,2437478650,24350,24350,24350,24350,123
|
|
20240222,124400,2434483600,24300,24350,24350,24300,537
|
|
20240222,124300,2421408600,24350,24250,24350,24250,741
|
|
20240222,124200,2403379450,24200,24200,24200,24200,387
|
|
20240222,124100,2394014050,24200,24150,24250,24150,185
|
|
20240222,124000,2389534450,24150,24150,24150,24150,111
|
|
20240222,123900,2386853800,24150,24200,24200,24150,396
|
|
20240222,123800,2377277250,24200,24200,24200,24150,236
|
|
20240222,123700,2371571600,24150,24150,24150,24150,18
|
|
20240222,123600,2371136900,24150,24200,24200,24150,325
|
|
20240222,123500,2363279200,24150,24200,24200,24150,181
|
|
20240222,123400,2358906900,24200,24200,24200,24100,77
|
|
20240222,123300,2357044800,24100,24100,24200,24100,136
|
|
20240222,123200,2353757700,24100,24150,24200,24100,537
|
|
20240222,123100,2340806900,24100,24100,24100,24100,0
|
|
20240222,123000,2340806900,24100,24100,24100,24100,72
|
|
20240222,122900,2339071700,24100,24150,24150,24100,585
|
|
20240222,122800,2324950150,24200,24150,24200,24150,48
|
|
20240222,122700,2323789450,24150,24150,24150,24150,14
|
|
20240222,122600,2323451350,24150,24150,24150,24150,425
|
|
20240222,122500,2313187600,24250,24150,24250,24150,105
|
|
20240222,122400,2310649450,24150,24150,24150,24150,146
|
|
20240222,122300,2307123550,24150,24200,24200,24150,30
|
|
20240222,122200,2306398450,24150,24200,24250,24150,383
|
|
20240222,122100,2297136550,24200,24200,24200,24200,132
|
|
20240222,122000,2293942150,24200,24200,24200,24200,26
|
|
20240222,121900,2293312950,24150,24200,24250,24150,437
|
|
20240222,121800,2282745200,24200,24200,24200,24200,124
|
|
20240222,121700,2279744400,24200,24200,24200,24200,30
|
|
20240222,121600,2279018400,24150,24200,24200,24150,325
|
|
20240222,121500,2271162350,24200,24200,24200,24200,111
|
|
20240222,121400,2268476150,24200,24200,24200,24200,31
|
|
20240222,121300,2267725950,24200,24200,24200,24200,137
|
|
20240222,121200,2264410550,24200,24200,24250,24200,383
|
|
20240222,121100,2255138550,24200,24200,24200,24200,25
|
|
20240222,121000,2254533550,24200,24200,24200,24200,129
|
|
20240222,120900,2251411750,24200,24200,24200,24200,308
|
|
20240222,120800,2243958150,24300,24250,24300,24200,205
|
|
20240222,120700,2238979100,24200,24250,24250,24200,137
|
|
20240222,120600,2235662400,24250,24300,24300,24250,272
|
|
20240222,120500,2229064750,24300,24200,24300,24200,499
|
|
20240222,120400,2216941550,24250,24250,24300,24250,199
|
|
20240222,120300,2212115750,24250,24200,24300,24200,939
|
|
20240222,120200,2189305350,24250,24300,24300,24200,465
|
|
20240222,120100,2178025250,24250,24250,24250,24250,129
|
|
20240222,120000,2174897000,24200,24200,24200,24200,1
|
|
20240222,115900,2174872800,24200,24300,24300,24200,568
|
|
20240222,115800,2161114100,24250,24250,24250,24250,18
|
|
20240222,115700,2160677600,24200,24200,24200,24200,13
|
|
20240222,115600,2160363000,24250,24250,24250,24150,620
|
|
20240222,115500,2145341450,24250,24250,24250,24250,14
|
|
20240222,115400,2145001950,24250,24250,24250,24250,57
|
|
20240222,115300,2143619700,24250,24200,24250,24200,315
|
|
20240222,115200,2135987950,24150,24200,24200,24150,467
|
|
20240222,115100,2124694800,24200,24150,24200,24150,22
|
|
20240222,115000,2124163350,24200,24200,24200,24200,505
|
|
20240222,114900,2111942350,24150,24200,24200,24150,844
|
|
20240222,114800,2091542550,24200,24200,24200,24200,124
|
|
20240222,114700,2088541750,24200,24200,24200,24200,18
|
|
20240222,114600,2088106150,24250,24200,24250,24200,1377
|
|
20240222,114500,2054780750,24300,24200,24300,24200,130
|
|
20240222,114400,2051634650,24250,24250,24250,24250,78
|
|
20240222,114300,2049743150,24200,24250,24250,24200,272
|
|
20240222,114200,2043148450,24300,24350,24400,24300,436
|
|
20240222,114100,2032539000,24350,24350,24350,24350,257
|
|
20240222,114000,2026281050,24350,24350,24350,24350,328
|
|
20240222,113900,2018294250,24350,24350,24400,24350,505
|
|
20240222,113800,2005991750,24350,24300,24350,24300,569
|
|
20240222,113700,1992143400,24300,24250,24300,24250,168
|
|
20240222,113600,1988062450,24250,24300,24300,24200,752
|
|
20240222,113500,1969823050,24300,24300,24300,24300,297
|
|
20240222,113400,1962605950,24300,24300,24300,24300,344
|
|
20240222,113300,1954246750,24300,24300,24300,24300,47
|
|
20240222,113200,1953104650,24300,24300,24300,24300,313
|
|
20240222,113100,1945498750,24300,24300,24300,24300,210
|
|
20240222,113000,1940395750,24300,24300,24300,24300,28
|
|
20240222,112900,1939715350,24300,24400,24400,24300,317
|
|
20240222,112800,1931991200,24400,24350,24400,24350,1030
|
|
20240222,112700,1906878300,24300,24250,24300,24250,775
|
|
20240222,112600,1888047300,24250,24250,24250,24250,146
|
|
20240222,112500,1884506800,24250,24300,24300,24250,899
|
|
20240222,112400,1862679250,24300,24300,24300,24300,1051
|
|
20240222,112300,1837139950,24300,24300,24350,24300,128
|
|
20240222,112200,1834029450,24300,24300,24350,24300,678
|
|
20240222,112100,1817528500,24300,24300,24300,24300,13
|
|
20240222,112000,1817212600,24200,24350,24350,24200,177
|
|
20240222,111900,1812922900,24250,24300,24300,24250,998
|
|
20240222,111800,1788671650,24300,24300,24350,24250,1126
|
|
20240222,111700,1761310400,24300,24200,24300,24150,1789
|
|
20240222,111600,1717912250,24150,24150,24250,24150,623
|
|
20240222,111500,1702839700,24200,24150,24200,24150,36
|
|
20240222,111400,1701969150,24200,24200,24200,24150,350
|
|
20240222,111300,1693506150,24200,24200,24200,24150,248
|
|
20240222,111200,1687506100,24200,24100,24200,24100,1078
|
|
20240222,111100,1661470350,24100,24050,24100,24050,544
|
|
20240222,111000,1648362500,24050,24050,24050,24050,42
|
|
20240222,110900,1647352400,24050,24050,24050,24050,451
|
|
20240222,110800,1636505850,24050,24050,24100,24050,79
|
|
20240222,110700,1634605850,24100,24100,24100,24100,35
|
|
20240222,110600,1633762350,24100,24100,24150,24100,343
|
|
20240222,110500,1625496000,24100,24100,24100,24100,190
|
|
20240222,110400,1620917000,24100,24100,24100,24100,77
|
|
20240222,110300,1619061300,24050,24100,24100,24050,268
|
|
20240222,110200,1612607700,24100,24100,24100,24100,717
|
|
20240222,110100,1595328000,24100,24100,24100,24100,28
|
|
20240222,110000,1594653200,24100,24100,24100,24100,181
|
|
20240222,105900,1590291100,24100,24100,24150,24100,418
|
|
20240222,105800,1580217250,24100,24100,24100,24100,1
|
|
20240222,105700,1580193150,24100,24100,24100,24100,171
|
|
20240222,105600,1576072050,24100,24100,24100,24100,1
|
|
20240222,105500,1576047950,24100,24100,24100,24100,396
|
|
20240222,105400,1566504350,24100,24100,24150,24100,41
|
|
20240222,105300,1565516200,24100,24100,24100,24100,19
|
|
20240222,105200,1565058300,24100,24150,24150,24100,249
|
|
20240222,105100,1559051650,24150,24150,24150,24150,61
|
|
20240222,105000,1557578500,24150,24050,24150,24050,1625
|
|
20240222,104900,1518361350,24100,24050,24100,24050,402
|
|
20240222,104800,1508693200,24050,24050,24050,24050,2802
|
|
20240222,104700,1441305100,24050,24050,24050,24050,100
|
|
20240222,104600,1438900100,24050,24050,24050,24050,129
|
|
20240222,104500,1435797650,24050,24050,24050,24050,279
|
|
20240222,104400,1429087700,24100,24050,24100,24050,308
|
|
20240222,104300,1421675250,24050,24050,24050,24050,1075
|
|
20240222,104200,1395821500,24000,24050,24050,24000,563
|
|
20240222,104100,1382309250,24000,24000,24000,24000,158
|
|
20240222,104000,1378517250,24050,24050,24050,24000,97
|
|
20240222,103900,1376184450,24000,24000,24000,24000,304
|
|
20240222,103800,1368888450,24000,24050,24050,24000,300
|
|
20240222,103700,1361685950,24000,24000,24000,24000,18
|
|
20240222,103600,1361253950,24000,24000,24000,24000,190
|
|
20240222,103500,1356693950,24000,24050,24100,24000,458
|
|
20240222,103400,1345685650,24050,24050,24050,24050,0
|
|
20240222,103300,1345685650,24050,24050,24050,24050,500
|
|
20240222,103200,1333660650,24050,24050,24100,24050,371
|
|
20240222,103100,1324738050,24050,24050,24050,24050,95
|
|
20240222,103000,1322453300,24050,24050,24100,24050,340
|
|
20240222,102900,1314276250,24050,24050,24050,24050,468
|
|
20240222,102800,1303020850,24050,24050,24050,24050,87
|
|
20240222,102700,1300928500,24050,24050,24100,24050,158
|
|
20240222,102600,1297126950,24050,24100,24100,24050,2011
|
|
20240222,102500,1248758750,24100,24100,24150,24100,668
|
|
20240222,102400,1232659900,24050,24050,24050,24050,151
|
|
20240222,102300,1229028350,24100,24100,24100,24100,1
|
|
20240222,102200,1229004250,24100,24050,24100,24050,308
|
|
20240222,102100,1221596200,24100,24150,24150,24100,607
|
|
20240222,102000,1206943450,24150,24150,24150,24150,4
|
|
20240222,101900,1206846850,24150,24050,24150,24050,788
|
|
20240222,101800,1187874600,24050,24050,24050,24050,74
|
|
20240222,101700,1186094900,24050,24050,24050,24050,57
|
|
20240222,101600,1184724050,24050,24050,24100,24050,151
|
|
20240222,101500,1181092450,24050,24050,24100,24050,416
|
|
20240222,101400,1171085150,24050,24100,24100,24050,103
|
|
20240222,101300,1168604250,24100,24100,24100,24100,181
|
|
20240222,101200,1164242150,24100,24150,24150,24100,347
|
|
20240222,101100,1155878450,24150,24100,24150,24100,191
|
|
20240222,101000,1151274600,24050,24000,24050,24000,905
|
|
20240222,100900,1129509950,24050,24050,24050,24000,607
|
|
20240222,100800,1114922950,24050,24050,24050,24050,105
|
|
20240222,100700,1112397700,24050,24050,24050,24050,139
|
|
20240222,100600,1109054750,24050,24050,24100,24050,62
|
|
20240222,100500,1107563100,24050,24050,24050,24050,425
|
|
20240222,100400,1097341850,24050,24050,24050,24050,73
|
|
20240222,100300,1095586200,24050,24050,24100,24050,329
|
|
20240222,100200,1087658750,24050,24050,24050,24050,423
|
|
20240222,100100,1077485600,24050,24050,24100,24050,32
|
|
20240222,100000,1076715900,24100,23900,24100,23900,2313
|
|
20240222,095900,1021206200,23950,24000,24000,23950,3073
|
|
20240222,095800,947558650,24000,24000,24000,24000,34
|
|
20240222,095700,946742650,24000,23950,24000,23950,397
|
|
20240222,095600,937217950,23950,24000,24000,23950,667
|
|
20240222,095500,921216450,24000,24050,24050,24000,308
|
|
20240222,095400,913824000,24000,24000,24000,24000,139
|
|
20240222,095300,910488000,23950,23950,24000,23950,1160
|
|
20240222,095200,882666650,23950,24000,24000,23950,2865
|
|
20240222,095100,813946550,24000,24050,24050,24000,418
|
|
20240222,095000,803896650,24050,24000,24050,24000,81
|
|
20240222,094900,801952150,24000,24050,24050,24000,606
|
|
20240222,094800,787388650,24000,24050,24050,24000,1749
|
|
20240222,094700,745326100,24050,24050,24050,24050,155
|
|
20240222,094600,741598350,24050,24050,24100,24050,410
|
|
20240222,094500,731737200,24050,24150,24150,24050,518
|
|
20240222,094400,719253150,24150,24100,24150,24100,32
|
|
20240222,094300,718481450,24100,24050,24100,24050,13
|
|
20240222,094200,718168200,24100,24050,24150,24000,728
|
|
20240222,094100,700628000,24000,24050,24100,24000,1117
|
|
20240222,094000,673752400,24050,24000,24050,24000,399
|
|
20240222,093900,664172800,24050,24000,24050,24000,287
|
|
20240222,093800,657281050,24050,24050,24050,24050,431
|
|
20240222,093700,646915500,24000,24050,24100,24000,3367
|
|
20240222,093600,566079050,24050,24050,24100,24050,362
|
|
20240222,093500,557370900,24050,24100,24100,24050,549
|
|
20240222,093400,544152150,24050,24050,24050,24050,328
|
|
20240222,093300,536263750,24050,24100,24100,24050,297
|
|
20240222,093200,529111600,24100,24100,24150,24100,973
|
|
20240222,093100,505662200,24100,24100,24150,24100,759
|
|
20240222,093000,487364050,24150,24100,24150,24100,249
|
|
20240222,092900,481362850,24100,24100,24100,24100,303
|
|
20240222,092800,474060550,24100,24150,24150,24100,506
|
|
20240222,092700,461865800,24100,24100,24100,24100,227
|
|
20240222,092600,456395100,24100,24150,24150,24100,565
|
|
20240222,092500,442758000,24150,24150,24150,24150,254
|
|
20240222,092400,436623900,24150,24150,24200,24150,434
|
|
20240222,092300,426142750,24200,24150,24200,24150,183
|
|
20240222,092200,421721000,24150,24200,24200,24150,511
|
|
20240222,092100,409378100,24150,24150,24200,24150,124
|
|
20240222,092000,406382550,24150,24150,24150,24150,271
|
|
20240222,091900,399837900,24150,24200,24250,24150,456
|
|
20240222,091800,388794050,24150,24250,24250,24150,754
|
|
20240222,091700,370560300,24200,24200,24250,24200,111
|
|
20240222,091600,367873850,24200,24150,24250,24150,1571
|
|
20240222,091500,329803650,24150,24250,24250,24150,767
|
|
20240222,091400,311247650,24250,24200,24250,24200,696
|
|
20240222,091300,294398600,24200,24200,24250,24200,226
|
|
20240222,091200,288924050,24300,24200,24350,24100,1612
|
|
20240222,091100,249985600,24200,24150,24200,24150,434
|
|
20240222,091000,239488950,24200,24100,24200,24100,1025
|
|
20240222,090900,214740400,24100,24100,24100,24100,315
|
|
20240222,090800,207148900,24150,24100,24250,24100,605
|
|
20240222,090700,192502400,24100,24100,24150,24100,86
|
|
20240222,090600,190428400,24100,24050,24100,23950,3211
|
|
20240222,090500,113318400,24050,24200,24200,24050,1774
|
|
20240222,090400,70501400,24200,24250,24250,24150,694
|
|
20240222,090300,53708050,24250,24250,24300,24200,831
|
|
20240222,090200,33558100,24350,24350,24400,24250,590
|
|
20240222,090100,19204350,24350,24400,24500,24350,232
|
|
20240222,090000,13540900,24350,24600,24600,24350,552
|