579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,183500,1747494650,24050,24050,24050,24050,0
|
|
20240220,183400,1747494650,24050,24050,24050,24050,0
|
|
20240220,183300,1747494650,24050,24050,24050,24050,0
|
|
20240220,183200,1747494650,24050,24050,24050,24050,0
|
|
20240220,183100,1747494650,24050,24050,24050,24050,0
|
|
20240220,183000,1747494650,24050,24050,24050,24050,0
|
|
20240220,182900,1747494650,24050,24050,24050,24050,0
|
|
20240220,182800,1747494650,24050,24050,24050,24050,0
|
|
20240220,182700,1747494650,24050,24050,24050,24050,0
|
|
20240220,182600,1747494650,24050,24050,24050,24050,0
|
|
20240220,182500,1747494650,24050,24050,24050,24050,0
|
|
20240220,182400,1747494650,24050,24050,24050,24050,0
|
|
20240220,182300,1747494650,24050,24050,24050,24050,0
|
|
20240220,182200,1747494650,24050,24050,24050,24050,0
|
|
20240220,182100,1747494650,24050,24050,24050,24050,0
|
|
20240220,182000,1747494650,24050,24050,24050,24050,0
|
|
20240220,181900,1747494650,24050,24050,24050,24050,0
|
|
20240220,181800,1747494650,24050,24050,24050,24050,0
|
|
20240220,181700,1747494650,24050,24050,24050,24050,0
|
|
20240220,181600,1747494650,24050,24050,24050,24050,0
|
|
20240220,181500,1747494650,24050,24050,24050,24050,0
|
|
20240220,181400,1747494650,24050,24050,24050,24050,0
|
|
20240220,181300,1747494650,24050,24050,24050,24050,0
|
|
20240220,181200,1747494650,24050,24050,24050,24050,0
|
|
20240220,181100,1747494650,24050,24050,24050,24050,0
|
|
20240220,181000,1747494650,24050,24050,24050,24050,0
|
|
20240220,180900,1747494650,24050,24050,24050,24050,0
|
|
20240220,180800,1747494650,24050,24050,24050,24050,0
|
|
20240220,180700,1747494650,24050,24050,24050,24050,0
|
|
20240220,180600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,180500,1747494650,24050,24050,24050,24050,0
|
|
20240220,180400,1747494650,24050,24050,24050,24050,0
|
|
20240220,180300,1747494650,24050,24050,24050,24050,0
|
|
20240220,180200,1747494650,24050,24050,24050,24050,0
|
|
20240220,180100,1747494650,24050,24050,24050,24050,0
|
|
20240220,180000,1747494650,24050,24050,24050,24050,0
|
|
20240220,175900,1747494650,24050,24050,24050,24050,0
|
|
20240220,175800,1747494650,24050,24050,24050,24050,0
|
|
20240220,175700,1747494650,24050,24050,24050,24050,0
|
|
20240220,175600,1747494650,24050,24050,24050,24050,0
|
|
20240220,175500,1747494650,24050,24050,24050,24050,0
|
|
20240220,175400,1747494650,24050,24050,24050,24050,0
|
|
20240220,175300,1747494650,24050,24050,24050,24050,0
|
|
20240220,175200,1747494650,24050,24050,24050,24050,0
|
|
20240220,175100,1747494650,24050,24050,24050,24050,0
|
|
20240220,175000,1747494650,24050,24050,24050,24050,0
|
|
20240220,174900,1747494650,24050,24050,24050,24050,0
|
|
20240220,174800,1747494650,24050,24050,24050,24050,0
|
|
20240220,174700,1747494650,24050,24050,24050,24050,0
|
|
20240220,174600,1747494650,24050,24050,24050,24050,0
|
|
20240220,174500,1747494650,24050,24050,24050,24050,0
|
|
20240220,174400,1747494650,24050,24050,24050,24050,0
|
|
20240220,174300,1747494650,24050,24050,24050,24050,0
|
|
20240220,174200,1747494650,24050,24050,24050,24050,0
|
|
20240220,174100,1747494650,24050,24050,24050,24050,0
|
|
20240220,174000,1747494650,24050,24050,24050,24050,0
|
|
20240220,173900,1747494650,24050,24050,24050,24050,0
|
|
20240220,173800,1747494650,24050,24050,24050,24050,0
|
|
20240220,173700,1747494650,24050,24050,24050,24050,0
|
|
20240220,173600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,173500,1747494650,24050,24050,24050,24050,0
|
|
20240220,173400,1747494650,24050,24050,24050,24050,0
|
|
20240220,173300,1747494650,24050,24050,24050,24050,0
|
|
20240220,173200,1747494650,24050,24050,24050,24050,0
|
|
20240220,173100,1747494650,24050,24050,24050,24050,0
|
|
20240220,173000,1747494650,24050,24050,24050,24050,0
|
|
20240220,172900,1747494650,24050,24050,24050,24050,0
|
|
20240220,172800,1747494650,24050,24050,24050,24050,0
|
|
20240220,172700,1747494650,24050,24050,24050,24050,0
|
|
20240220,172600,1747494650,24050,24050,24050,24050,0
|
|
20240220,172500,1747494650,24050,24050,24050,24050,0
|
|
20240220,172400,1747494650,24050,24050,24050,24050,0
|
|
20240220,172300,1747494650,24050,24050,24050,24050,0
|
|
20240220,172200,1747494650,24050,24050,24050,24050,0
|
|
20240220,172100,1747494650,24050,24050,24050,24050,0
|
|
20240220,172000,1747494650,24050,24050,24050,24050,0
|
|
20240220,171900,1747494650,24050,24050,24050,24050,0
|
|
20240220,171800,1747494650,24050,24050,24050,24050,0
|
|
20240220,171700,1747494650,24050,24050,24050,24050,0
|
|
20240220,171600,1747494650,24050,24050,24050,24050,0
|
|
20240220,171500,1747494650,24050,24050,24050,24050,0
|
|
20240220,171400,1747494650,24050,24050,24050,24050,0
|
|
20240220,171300,1747494650,24050,24050,24050,24050,0
|
|
20240220,171200,1747494650,24050,24050,24050,24050,0
|
|
20240220,171100,1747494650,24050,24050,24050,24050,0
|
|
20240220,171000,1747494650,24050,24050,24050,24050,0
|
|
20240220,170900,1747494650,24050,24050,24050,24050,0
|
|
20240220,170800,1747494650,24050,24050,24050,24050,0
|
|
20240220,170700,1747494650,24050,24050,24050,24050,0
|
|
20240220,170600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,170500,1747494650,24050,24050,24050,24050,0
|
|
20240220,170400,1747494650,24050,24050,24050,24050,0
|
|
20240220,170300,1747494650,24050,24050,24050,24050,0
|
|
20240220,170200,1747494650,24050,24050,24050,24050,0
|
|
20240220,170100,1747494650,24050,24050,24050,24050,0
|
|
20240220,170000,1747494650,24050,24050,24050,24050,0
|
|
20240220,165900,1747494650,24050,24050,24050,24050,0
|
|
20240220,165800,1747494650,24050,24050,24050,24050,0
|
|
20240220,165700,1747494650,24050,24050,24050,24050,0
|
|
20240220,165600,1747494650,24050,24050,24050,24050,0
|
|
20240220,165500,1747494650,24050,24050,24050,24050,0
|
|
20240220,165400,1747494650,24050,24050,24050,24050,0
|
|
20240220,165300,1747494650,24050,24050,24050,24050,0
|
|
20240220,165200,1747494650,24050,24050,24050,24050,0
|
|
20240220,165100,1747494650,24050,24050,24050,24050,0
|
|
20240220,165000,1747494650,24050,24050,24050,24050,0
|
|
20240220,164900,1747494650,24050,24050,24050,24050,0
|
|
20240220,164800,1747494650,24050,24050,24050,24050,0
|
|
20240220,164700,1747494650,24050,24050,24050,24050,0
|
|
20240220,164600,1747494650,24050,24050,24050,24050,0
|
|
20240220,164500,1747494650,24050,24050,24050,24050,0
|
|
20240220,164400,1747494650,24050,24050,24050,24050,0
|
|
20240220,164300,1747494650,24050,24050,24050,24050,0
|
|
20240220,164200,1747494650,24050,24050,24050,24050,0
|
|
20240220,164100,1747494650,24050,24050,24050,24050,0
|
|
20240220,164000,1747494650,24050,24050,24050,24050,0
|
|
20240220,163900,1747494650,24050,24050,24050,24050,0
|
|
20240220,163800,1747494650,24050,24050,24050,24050,0
|
|
20240220,163700,1747494650,24050,24050,24050,24050,0
|
|
20240220,163600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,163500,1747494650,24050,24050,24050,24050,0
|
|
20240220,163400,1747494650,24050,24050,24050,24050,0
|
|
20240220,163300,1747494650,24050,24050,24050,24050,0
|
|
20240220,163200,1747494650,24050,24050,24050,24050,0
|
|
20240220,163100,1747494650,24050,24050,24050,24050,0
|
|
20240220,163000,1747494650,24050,24050,24050,24050,0
|
|
20240220,162900,1747494650,24050,24050,24050,24050,0
|
|
20240220,162800,1747494650,24050,24050,24050,24050,0
|
|
20240220,162700,1747494650,24050,24050,24050,24050,0
|
|
20240220,162600,1747494650,24050,24050,24050,24050,0
|
|
20240220,162500,1747494650,24050,24050,24050,24050,0
|
|
20240220,162400,1747494650,24050,24050,24050,24050,0
|
|
20240220,162300,1747494650,24050,24050,24050,24050,0
|
|
20240220,162200,1747494650,24050,24050,24050,24050,0
|
|
20240220,162100,1747494650,24050,24050,24050,24050,0
|
|
20240220,162000,1747494650,24050,24050,24050,24050,0
|
|
20240220,161900,1747494650,24050,24050,24050,24050,0
|
|
20240220,161800,1747494650,24050,24050,24050,24050,0
|
|
20240220,161700,1747494650,24050,24050,24050,24050,0
|
|
20240220,161600,1747494650,24050,24050,24050,24050,0
|
|
20240220,161500,1747494650,24050,24050,24050,24050,0
|
|
20240220,161400,1747494650,24050,24050,24050,24050,0
|
|
20240220,161300,1747494650,24050,24050,24050,24050,0
|
|
20240220,161200,1747494650,24050,24050,24050,24050,0
|
|
20240220,161100,1747494650,24050,24050,24050,24050,0
|
|
20240220,161000,1747494650,24050,24050,24050,24050,0
|
|
20240220,160900,1747494650,24050,24050,24050,24050,0
|
|
20240220,160800,1747494650,24050,24050,24050,24050,0
|
|
20240220,160700,1747494650,24050,24050,24050,24050,0
|
|
20240220,160600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,160500,1747494650,24050,24050,24050,24050,0
|
|
20240220,160400,1747494650,24050,24050,24050,24050,0
|
|
20240220,160300,1747494650,24050,24050,24050,24050,0
|
|
20240220,160200,1747494650,24050,24050,24050,24050,0
|
|
20240220,160100,1747494650,24050,24050,24050,24050,0
|
|
20240220,160000,1747494650,24050,24050,24050,24050,0
|
|
20240220,155900,1747494650,24050,24050,24050,24050,0
|
|
20240220,155800,1747494650,24050,24050,24050,24050,0
|
|
20240220,155700,1747494650,24050,24050,24050,24050,0
|
|
20240220,155600,1747494650,24050,24050,24050,24050,0
|
|
20240220,155500,1747494650,24050,24050,24050,24050,0
|
|
20240220,155400,1747494650,24050,24050,24050,24050,0
|
|
20240220,155300,1747494650,24050,24050,24050,24050,0
|
|
20240220,155200,1747494650,24050,24050,24050,24050,0
|
|
20240220,155100,1747494650,24050,24050,24050,24050,0
|
|
20240220,155000,1747494650,24050,24050,24050,24050,0
|
|
20240220,154900,1747494650,24050,24050,24050,24050,0
|
|
20240220,154800,1747494650,24050,24050,24050,24050,0
|
|
20240220,154700,1747494650,24050,24050,24050,24050,0
|
|
20240220,154600,1747494650,24050,24050,24050,24050,0
|
|
20240220,154500,1747494650,24050,24050,24050,24050,0
|
|
20240220,154400,1747494650,24050,24050,24050,24050,0
|
|
20240220,154300,1747494650,24050,24050,24050,24050,0
|
|
20240220,154200,1747494650,24050,24050,24050,24050,0
|
|
20240220,154100,1747494650,24050,24050,24050,24050,0
|
|
20240220,154000,1747494650,24050,24050,24050,24050,0
|
|
20240220,153900,1747494650,24050,24050,24050,24050,0
|
|
20240220,153800,1747494650,24050,24050,24050,24050,0
|
|
20240220,153700,1747494650,24050,24050,24050,24050,0
|
|
20240220,153600,1747494650,24050,24050,24050,24050,2692
|
|
20240220,153500,1747494650,24050,24050,24050,24050,0
|
|
20240220,153400,1747494650,24050,24050,24050,24050,0
|
|
20240220,153300,1747494650,24050,24050,24050,24050,0
|
|
20240220,153200,1747494650,24050,24050,24050,24050,0
|
|
20240220,153100,1747494650,24050,24050,24050,24050,0
|
|
20240220,153000,1747494650,24050,24050,24050,24050,2692
|
|
20240220,152900,1682752050,24200,24200,24200,24200,0
|
|
20240220,152800,1682752050,24200,24200,24200,24200,0
|
|
20240220,152700,1682752050,24200,24200,24200,24200,0
|
|
20240220,152600,1682752050,24200,24200,24200,24200,0
|
|
20240220,152500,1682752050,24200,24200,24200,24200,0
|
|
20240220,152400,1682752050,24200,24200,24200,24200,0
|
|
20240220,152300,1682752050,24200,24200,24200,24200,0
|
|
20240220,152200,1682752050,24200,24200,24200,24200,0
|
|
20240220,152100,1682752050,24200,24200,24200,24200,0
|
|
20240220,152000,1682752050,24200,24200,24200,24200,0
|
|
20240220,151900,1682752050,24200,24150,24200,24100,222
|
|
20240220,151800,1677383450,24150,24150,24150,24100,161
|
|
20240220,151700,1673498350,24150,24150,24150,24150,130
|
|
20240220,151600,1670358850,24150,24150,24150,24150,294
|
|
20240220,151500,1663258750,24150,24200,24200,24150,86
|
|
20240220,151400,1661180250,24200,24200,24200,24200,68
|
|
20240220,151300,1659534650,24200,24200,24200,24200,60
|
|
20240220,151200,1658082650,24200,24200,24200,24200,33
|
|
20240220,151100,1657284050,24200,24250,24250,24150,52
|
|
20240220,151000,1656027900,24200,24200,24250,24200,39
|
|
20240220,150900,1655083700,24200,24150,24200,24150,123
|
|
20240220,150800,1652110950,24150,24150,24150,24150,73
|
|
20240220,150700,1650348000,24150,24150,24150,24150,47
|
|
20240220,150600,1649212950,24200,24150,24200,24150,37
|
|
20240220,150500,1648319000,24100,24100,24100,24100,58
|
|
20240220,150400,1646921200,24100,24100,24100,24100,0
|
|
20240220,150300,1646921200,24100,24100,24200,24100,608
|
|
20240220,150200,1632231850,24150,24150,24150,24100,122
|
|
20240220,150100,1629289550,24150,24100,24150,24100,163
|
|
20240220,150000,1625354550,24100,24150,24150,24100,55
|
|
20240220,145900,1624028900,24100,24100,24150,24100,47
|
|
20240220,145800,1622895750,24100,24100,24100,24100,153
|
|
20240220,145700,1619208450,24100,24100,24100,24100,33
|
|
20240220,145600,1618413150,24100,24150,24150,24100,46
|
|
20240220,145500,1617303900,24100,24100,24150,24100,58
|
|
20240220,145400,1615906050,24100,24100,24100,24100,54
|
|
20240220,145300,1614604650,24100,24100,24150,24100,41
|
|
20240220,145200,1613616150,24100,24100,24100,24100,77
|
|
20240220,145100,1611760450,24100,24100,24150,24100,42
|
|
20240220,145000,1610747850,24100,24100,24100,24100,69
|
|
20240220,144900,1609084950,24100,24150,24150,24100,40
|
|
20240220,144800,1608120550,24100,24100,24100,24050,85
|
|
20240220,144700,1606076150,24050,24100,24150,24050,242
|
|
20240220,144600,1600246450,24100,24100,24100,24100,538
|
|
20240220,144500,1587280650,24050,24050,24100,24050,157
|
|
20240220,144400,1583499800,24050,24000,24050,24000,25
|
|
20240220,144300,1582898650,24150,24100,24150,24000,1029
|
|
20240220,144200,1558150300,24100,24100,24100,24050,53
|
|
20240220,144100,1556874650,24100,24050,24100,24050,49
|
|
20240220,144000,1555696050,24050,24100,24100,24050,218
|
|
20240220,143900,1550449550,24100,24100,24100,24050,97
|
|
20240220,143800,1548115950,24050,24150,24150,24050,87
|
|
20240220,143700,1546021850,24150,24050,24150,24050,63
|
|
20240220,143600,1544505800,24100,24050,24100,24050,41
|
|
20240220,143500,1543517950,24100,24050,24150,24050,38
|
|
20240220,143400,1542601850,24050,24050,24050,24050,89
|
|
20240220,143300,1540461400,24050,24050,24100,24050,135
|
|
20240220,143200,1537209600,24050,24150,24150,24050,33
|
|
20240220,143100,1536415200,24150,24150,24150,24050,78
|
|
20240220,143000,1534536350,24150,24150,24150,24050,399
|
|
20240220,142900,1524938650,24100,24100,24150,24050,92
|
|
20240220,142800,1522721700,24100,24100,24100,24050,48
|
|
20240220,142700,1521565800,24150,24150,24200,24100,43
|
|
20240220,142600,1520528300,24050,24100,24100,24050,111
|
|
20240220,142500,1517854850,24100,24100,24150,24100,42
|
|
20240220,142400,1516842200,24100,24100,24100,24100,49
|
|
20240220,142300,1515661300,24100,24100,24150,24100,68
|
|
20240220,142200,1514022200,24100,24100,24150,24100,63
|
|
20240220,142100,1512503850,24100,24150,24150,24100,62
|
|
20240220,142000,1511009550,24150,24100,24150,24100,33
|
|
20240220,141900,1510214100,24050,24150,24150,24050,300
|
|
20240220,141800,1502999000,24100,24050,24100,24050,86
|
|
20240220,141700,1500929200,24100,24100,24100,24050,117
|
|
20240220,141600,1498111350,24100,24100,24150,24100,15
|
|
20240220,141500,1497749300,24100,24100,24100,24100,154
|
|
20240220,141400,1494037900,24100,24100,24100,24100,32
|
|
20240220,141300,1493266700,24100,24100,24150,24100,65
|
|
20240220,141200,1491700150,24100,24050,24100,24050,34
|
|
20240220,141100,1490882400,24100,24100,24150,24100,186
|
|
20240220,141000,1486394150,24050,24050,24050,24050,95
|
|
20240220,140900,1484109400,24050,24050,24050,24050,33
|
|
20240220,140800,1483315750,24050,24050,24100,24050,80
|
|
20240220,140700,1481389200,24100,24050,24100,24050,94
|
|
20240220,140600,1479128100,24050,24050,24100,24050,56
|
|
20240220,140500,1477781250,24050,24050,24100,24050,102
|
|
20240220,140400,1475327750,24050,24050,24050,24050,63
|
|
20240220,140300,1473812600,24050,24050,24050,24050,32
|
|
20240220,140200,1473043000,24050,24050,24100,24050,111
|
|
20240220,140100,1470373050,24050,24050,24100,24050,39
|
|
20240220,140000,1469434700,24050,24050,24050,24050,391
|
|
20240220,135900,1460031150,24050,24100,24100,24050,111
|
|
20240220,135800,1457356250,24150,24050,24150,24050,59
|
|
20240220,135700,1455936450,24050,24100,24100,24050,84
|
|
20240220,135600,1453913650,24150,24100,24150,24100,7
|
|
20240220,135500,1453744700,24100,24100,24150,24100,114
|
|
20240220,135400,1450996450,24100,24100,24100,24100,111
|
|
20240220,135300,1448321350,24100,24100,24100,24100,43
|
|
20240220,135200,1447285050,24100,24100,24100,24100,138
|
|
20240220,135100,1443959250,24100,24100,24100,24100,70
|
|
20240220,135000,1442272250,24100,24100,24100,24100,146
|
|
20240220,134900,1438753650,24150,24100,24150,24100,92
|
|
20240220,134800,1436536050,24100,24100,24100,24100,0
|
|
20240220,134700,1436536050,24100,24100,24150,24100,120
|
|
20240220,134600,1433643650,24100,24100,24100,24100,74
|
|
20240220,134500,1431860250,24100,24100,24100,24100,102
|
|
20240220,134400,1429402050,24100,24100,24100,24100,69
|
|
20240220,134300,1427739150,24100,24100,24100,24100,52
|
|
20240220,134200,1426485950,24100,24150,24200,24100,88
|
|
20240220,134100,1424363550,24150,24150,24150,24100,80
|
|
20240220,134000,1422433050,24100,24150,24150,24100,20
|
|
20240220,133900,1421950850,24100,24100,24100,24100,30
|
|
20240220,133800,1421227850,24100,24150,24150,24100,109
|
|
20240220,133700,1418600250,24150,24050,24150,24050,637
|
|
20240220,133600,1403219700,24050,24050,24050,24050,51
|
|
20240220,133500,1401993150,24100,24050,24100,24050,59
|
|
20240220,133400,1400571750,24050,24100,24100,24050,246
|
|
20240220,133300,1394644600,24100,24100,24100,24100,69
|
|
20240220,133200,1392981700,24100,24100,24100,24100,229
|
|
20240220,133100,1387462800,24050,24100,24100,24050,35
|
|
20240220,133000,1386620950,24050,24100,24150,24050,214
|
|
20240220,132900,1381465000,24100,24100,24100,24100,175
|
|
20240220,132800,1377247500,24050,24100,24100,24050,505
|
|
20240220,132700,1365095950,24100,24150,24150,24050,704
|
|
20240220,132600,1348111550,24100,24100,24100,24050,486
|
|
20240220,132500,1336410450,24100,24050,24100,24050,114
|
|
20240220,132400,1333668700,24050,24050,24050,24050,0
|
|
20240220,132300,1333668700,24050,24150,24150,24050,3510
|
|
20240220,132200,1249164350,24200,24150,24200,24100,208
|
|
20240220,132100,1244138600,24150,24150,24150,24150,58
|
|
20240220,132000,1242737900,24150,24150,24150,24150,92
|
|
20240220,131900,1240516100,24150,24150,24150,24150,21
|
|
20240220,131800,1240008950,24150,24150,24150,24150,57
|
|
20240220,131700,1238632400,24200,24150,24200,24150,103
|
|
20240220,131600,1236144550,24150,24150,24150,24150,60
|
|
20240220,131500,1234695550,24150,24150,24150,24150,59
|
|
20240220,131400,1233270700,24150,24150,24150,24150,71
|
|
20240220,131300,1231556050,24200,24150,24200,24150,63
|
|
20240220,131200,1230034400,24150,24150,24150,24150,95
|
|
20240220,131100,1227740150,24150,24150,24150,24150,107
|
|
20240220,131000,1225156100,24150,24150,24150,24150,72
|
|
20240220,130900,1223417300,24200,24150,24200,24150,58
|
|
20240220,130800,1222016550,24150,24150,24200,24150,256
|
|
20240220,130700,1215833750,24150,24150,24150,24150,30
|
|
20240220,130600,1215109250,24150,24200,24200,24150,45
|
|
20240220,130500,1214022400,24150,24150,24150,24150,78
|
|
20240220,130400,1212138700,24150,24150,24150,24150,103
|
|
20240220,130300,1209651250,24200,24200,24200,24200,103
|
|
20240220,130200,1207158650,24200,24200,24250,24200,71
|
|
20240220,130100,1205440400,24200,24250,24250,24200,83
|
|
20240220,130000,1203431600,24200,24200,24200,24200,69
|
|
20240220,125900,1201761800,24150,24150,24150,24150,61
|
|
20240220,125800,1200288650,24200,24200,24200,24150,91
|
|
20240220,125700,1198089250,24150,24150,24150,24150,46
|
|
20240220,125600,1196978350,24200,24150,24300,24150,127
|
|
20240220,125500,1193907450,24150,24150,24200,24150,65
|
|
20240220,125400,1192337650,24150,24150,24150,24150,30
|
|
20240220,125300,1191613150,24150,24150,24200,24150,62
|
|
20240220,125200,1190114850,24150,24150,24150,24150,0
|
|
20240220,125100,1190114850,24150,24150,24200,24150,123
|
|
20240220,125000,1187141500,24150,24150,24200,24150,102
|
|
20240220,124900,1184676600,24150,24150,24150,24150,0
|
|
20240220,124800,1184676600,24150,24200,24250,24150,618
|
|
20240220,124700,1169726550,24150,24150,24150,24150,50
|
|
20240220,124600,1168519050,24150,24150,24150,24150,53
|
|
20240220,124500,1167239100,24200,24150,24200,24150,96
|
|
20240220,124400,1164920300,24150,24150,24150,24150,24
|
|
20240220,124300,1164340700,24200,24150,24200,24150,99
|
|
20240220,124200,1161947850,24150,24200,24200,24150,269
|
|
20240220,124100,1155441000,24250,24250,24250,24250,9
|
|
20240220,124000,1155222750,24200,24200,24200,24200,109
|
|
20240220,123900,1152584950,24200,24200,24200,24200,34
|
|
20240220,123800,1151762150,24250,24150,24250,24150,131
|
|
20240220,123700,1148596100,24150,24200,24200,24150,41
|
|
20240220,123600,1147605400,24150,24200,24200,24150,226
|
|
20240220,123500,1142146200,24150,24200,24200,24150,110
|
|
20240220,123400,1139488050,24200,24300,24300,24200,8
|
|
20240220,123300,1139294350,24300,24200,24300,24150,121
|
|
20240220,123200,1136366300,24200,24150,24200,24150,110
|
|
20240220,123100,1133707200,24150,24150,24150,24150,23
|
|
20240220,123000,1133151750,24150,24150,24150,24150,58
|
|
20240220,122900,1131751050,24150,24200,24200,24150,69
|
|
20240220,122800,1130082700,24250,24200,24250,24200,39
|
|
20240220,122700,1129138400,24200,24200,24200,24200,104
|
|
20240220,122600,1126621600,24200,24200,24200,24200,0
|
|
20240220,122500,1126621600,24200,24200,24200,24200,61
|
|
20240220,122400,1125145400,24200,24200,24200,24200,94
|
|
20240220,122300,1122870600,24250,24200,24250,24200,30
|
|
20240220,122200,1122144500,24200,24200,24200,24200,45
|
|
20240220,122100,1121055500,24200,24200,24200,24200,84
|
|
20240220,122000,1119022700,24250,24250,24250,24250,15
|
|
20240220,121900,1118658950,24200,24200,24250,24200,169
|
|
20240220,121800,1114565400,24200,24200,24200,24200,50
|
|
20240220,121700,1113355400,24200,24200,24200,24200,0
|
|
20240220,121600,1113355400,24200,24200,24200,24200,145
|
|
20240220,121500,1109846400,24250,24250,24250,24250,1
|
|
20240220,121400,1109822150,24250,24250,24250,24200,46
|
|
20240220,121300,1108708850,24250,24350,24350,24200,71
|
|
20240220,121200,1106990100,24200,24200,24250,24200,1037
|
|
20240220,121100,1081894150,24250,24250,24250,24200,210
|
|
20240220,121000,1076803150,24300,24300,24300,24300,1
|
|
20240220,120900,1076778850,24250,24250,24350,24250,93
|
|
20240220,120800,1074519650,24250,24250,24300,24250,128
|
|
20240220,120700,1071415600,24250,24300,24300,24250,45
|
|
20240220,120600,1070323650,24300,24250,24300,24250,66
|
|
20240220,120500,1068722900,24300,24300,24300,24250,64
|
|
20240220,120400,1067170400,24300,24250,24300,24250,11
|
|
20240220,120300,1066903400,24200,24250,24250,24200,162
|
|
20240220,120200,1062982650,24250,24250,24250,24250,8
|
|
20240220,120100,1062788650,24200,24200,24200,24200,47
|
|
20240220,120000,1061651250,24200,24200,24200,24200,82
|
|
20240220,115900,1059666850,24200,24250,24250,24200,36
|
|
20240220,115800,1058795550,24200,24200,24200,24200,97
|
|
20240220,115700,1056448150,24200,24200,24200,24200,62
|
|
20240220,115600,1054947750,24200,24200,24200,24200,43
|
|
20240220,115500,1053907150,24200,24200,24200,24200,87
|
|
20240220,115400,1051801750,24200,24250,24250,24200,137
|
|
20240220,115300,1048486250,24250,24200,24250,24200,30
|
|
20240220,115200,1047760200,24200,24250,24250,24200,104
|
|
20240220,115100,1045242150,24300,24250,24300,24250,34
|
|
20240220,115000,1044417600,24250,24250,24250,24250,58
|
|
20240220,114900,1043011100,24250,24250,24250,24250,54
|
|
20240220,114800,1041701600,24250,24300,24300,24250,97
|
|
20240220,114700,1039349300,24250,24300,24300,24250,98
|
|
20240220,114600,1036972750,24300,24250,24300,24250,73
|
|
20240220,114500,1035202100,24250,24250,24250,24250,0
|
|
20240220,114400,1035202100,24250,24250,24250,24250,92
|
|
20240220,114300,1032971100,24250,24300,24300,24250,30
|
|
20240220,114200,1032243500,24250,24250,24250,24250,30
|
|
20240220,114100,1031516000,24250,24350,24350,24250,123
|
|
20240220,114000,1028530100,24250,24250,24250,24250,42
|
|
20240220,113900,1027511600,24250,24300,24300,24250,146
|
|
20240220,113800,1023966300,24300,24300,24350,24300,44
|
|
20240220,113700,1022896700,24300,24300,24300,24250,73
|
|
20240220,113600,1021124400,24250,24300,24300,24250,98
|
|
20240220,113500,1018747350,24300,24250,24300,24250,21
|
|
20240220,113400,1018237850,24250,24300,24300,24250,119
|
|
20240220,113300,1015350200,24250,24300,24300,24250,91
|
|
20240220,113200,1013141850,24300,24250,24300,24250,29
|
|
20240220,113100,1012438150,24250,24250,24250,24250,188
|
|
20240220,113000,1007879150,24250,24250,24250,24250,0
|
|
20240220,112900,1007879150,24250,24250,24250,24250,0
|
|
20240220,112800,1007879150,24250,24250,24250,24250,152
|
|
20240220,112700,1004193150,24250,24250,24250,24250,30
|
|
20240220,112600,1003465650,24200,24200,24200,24200,76
|
|
20240220,112500,1001626450,24200,24200,24200,24200,40
|
|
20240220,112400,1000658450,24200,24200,24200,24200,62
|
|
20240220,112300,999158050,24200,24250,24250,24200,90
|
|
20240220,112200,996977050,24250,24200,24300,24200,25
|
|
20240220,112100,996371200,24250,24200,24300,24200,89
|
|
20240220,112000,994213900,24200,24300,24300,24200,95
|
|
20240220,111900,991911550,24250,24250,24250,24250,107
|
|
20240220,111800,989316800,24250,24250,24250,24200,103
|
|
20240220,111700,986822350,24250,24250,24250,24250,0
|
|
20240220,111600,986822350,24250,24250,24250,24250,340
|
|
20240220,111500,978577350,24200,24250,24250,24200,119
|
|
20240220,111400,975694250,24250,24250,24250,24250,229
|
|
20240220,111300,970141000,24250,24300,24300,24250,1129
|
|
20240220,111200,942762550,24250,24250,24250,24250,81
|
|
20240220,111100,940798300,24250,24300,24300,24250,62
|
|
20240220,111000,939293100,24350,24250,24350,24250,144
|
|
20240220,110900,935798500,24250,24300,24300,24250,228
|
|
20240220,110800,930258950,24300,24300,24300,24300,11
|
|
20240220,110700,929991650,24250,24300,24300,24250,2109
|
|
20240220,110600,878745900,24300,24350,24350,24300,34
|
|
20240220,110500,877919550,24300,24300,24300,24300,132
|
|
20240220,110400,874711950,24300,24350,24350,24300,123
|
|
20240220,110300,871721950,24400,24350,24400,24350,54
|
|
20240220,110200,870405000,24350,24350,24350,24300,119
|
|
20240220,110100,867511850,24300,24350,24350,24300,163
|
|
20240220,110000,863546450,24300,24400,24400,24300,1661
|
|
20240220,105900,823101500,24400,24400,24400,24350,122
|
|
20240220,105800,820129400,24400,24350,24400,24350,46
|
|
20240220,105700,819008550,24400,24400,24400,24400,8
|
|
20240220,105600,818813350,24400,24400,24400,24400,77
|
|
20240220,105500,816934550,24400,24400,24400,24400,0
|
|
20240220,105400,816934550,24400,24400,24400,24400,197
|
|
20240220,105300,812127750,24450,24450,24450,24450,14
|
|
20240220,105200,811785450,24450,24450,24450,24450,0
|
|
20240220,105100,811785450,24450,24450,24450,24450,2
|
|
20240220,105000,811736550,24600,24450,24600,24450,300
|
|
20240220,104900,804367300,24400,24400,24400,24400,29
|
|
20240220,104800,803659700,24400,24400,24400,24400,0
|
|
20240220,104700,803659700,24400,24400,24400,24400,301
|
|
20240220,104600,796315300,24450,24450,24450,24450,27
|
|
20240220,104500,795655150,24450,24450,24500,24450,669
|
|
20240220,104400,779297750,24500,24500,24500,24450,137
|
|
20240220,104300,775942700,24500,24500,24500,24500,3
|
|
20240220,104200,775869200,24450,24450,24450,24450,100
|
|
20240220,104100,773424200,24450,24500,24500,24450,130
|
|
20240220,104000,770240650,24500,24500,24500,24500,8
|
|
20240220,103900,770044650,24450,24450,24450,24450,28
|
|
20240220,103800,769360050,24500,24500,24500,24500,0
|
|
20240220,103700,769360050,24500,24500,24500,24500,141
|
|
20240220,103600,765905550,24500,24500,24500,24500,129
|
|
20240220,103500,762745050,24550,24500,24550,24500,109
|
|
20240220,103400,760074100,24500,24500,24500,24500,0
|
|
20240220,103300,760074100,24500,24550,24550,24500,267
|
|
20240220,103200,753519300,24600,24600,24600,24600,30
|
|
20240220,103100,752781300,24600,24550,24600,24550,216
|
|
20240220,103000,747478450,24650,24650,24650,24650,1
|
|
20240220,102900,747453800,24650,24600,24650,24600,100
|
|
20240220,102800,744990250,24600,24600,24600,24600,20
|
|
20240220,102700,744498250,24550,24550,24550,24550,1
|
|
20240220,102600,744473700,24550,24600,24600,24550,209
|
|
20240220,102500,739333750,24650,24650,24650,24600,946
|
|
20240220,102400,716029850,24600,24600,24600,24600,28
|
|
20240220,102300,715341050,24650,24650,24650,24650,3
|
|
20240220,102200,715267100,24650,24650,24650,24650,2
|
|
20240220,102100,715217800,24700,24700,24700,24700,1
|
|
20240220,102000,715193100,24650,24650,24650,24650,205
|
|
20240220,101900,710139850,24700,24650,24700,24650,11
|
|
20240220,101800,709868200,24650,24650,24650,24650,36
|
|
20240220,101700,708980800,24700,24700,24700,24700,0
|
|
20240220,101600,708980800,24700,24700,24700,24700,5
|
|
20240220,101500,708857300,24700,24600,24700,24600,302
|
|
20240220,101400,701409400,24600,24600,24600,24600,8
|
|
20240220,101300,701212600,24600,24600,24600,24600,2
|
|
20240220,101200,701163400,24600,24600,24600,24600,3
|
|
20240220,101100,701089600,24500,24600,24600,24500,202
|
|
20240220,101000,696134200,24600,24550,24600,24550,10
|
|
20240220,100900,695888650,24550,24550,24550,24550,0
|
|
20240220,100800,695888650,24550,24550,24550,24550,500
|
|
20240220,100700,683613650,24550,24550,24550,24550,10
|
|
20240220,100600,683368150,24550,24550,24550,24550,0
|
|
20240220,100500,683368150,24550,24550,24550,24550,40
|
|
20240220,100400,682386150,24550,24550,24550,24550,19
|
|
20240220,100300,681919700,24550,24500,24550,24500,11
|
|
20240220,100200,681649900,24450,24500,24500,24450,2
|
|
20240220,100100,681600950,24500,24500,24500,24500,21
|
|
20240220,100000,681086450,24550,24550,24550,24550,108
|
|
20240220,095900,678435050,24550,24550,24550,24550,1
|
|
20240220,095800,678410500,24550,24550,24550,24550,10
|
|
20240220,095700,678165000,24550,24550,24550,24500,50
|
|
20240220,095600,676937700,24550,24500,24550,24500,28
|
|
20240220,095500,676251200,24450,24500,24500,24450,42
|
|
20240220,095400,675224250,24500,24500,24500,24500,16
|
|
20240220,095300,674832250,24500,24500,24500,24500,25
|
|
20240220,095200,674219750,24500,24500,24500,24500,0
|
|
20240220,095100,674219750,24500,24500,24500,24500,9
|
|
20240220,095000,673999250,24400,24350,24400,24350,664
|
|
20240220,094900,657806550,24350,24350,24350,24350,45
|
|
20240220,094800,656710800,24350,24350,24350,24350,1
|
|
20240220,094700,656686450,24300,24300,24300,24300,0
|
|
20240220,094600,656686450,24300,24350,24350,24250,305
|
|
20240220,094500,649272150,24300,24500,24500,24300,5587
|
|
20240220,094400,513054450,24500,24500,24500,24500,25
|
|
20240220,094300,512441950,24500,24500,24500,24500,127
|
|
20240220,094200,509330450,24550,24550,24550,24550,11
|
|
20240220,094100,509060400,24600,24500,24600,24450,308
|
|
20240220,094000,501521800,24500,24500,24500,24500,0
|
|
20240220,093900,501521800,24500,24550,24550,24500,160
|
|
20240220,093800,497599300,24550,24600,24600,24550,15
|
|
20240220,093700,497230650,24500,24550,24550,24500,105
|
|
20240220,093600,494657550,24600,24600,24650,24600,73
|
|
20240220,093500,492861700,24600,24600,24600,24600,66
|
|
20240220,093400,491238100,24600,24600,24600,24600,78
|
|
20240220,093300,489319300,24500,24600,24600,24500,88
|
|
20240220,093200,487162700,24600,24600,24600,24600,97
|
|
20240220,093100,484776500,24550,24500,24550,24500,1816
|
|
20240220,093000,440208350,24500,24500,24500,24500,13
|
|
20240220,092900,439889850,24500,24500,24500,24500,103
|
|
20240220,092800,437366350,24500,24500,24500,24500,162
|
|
20240220,092700,433397350,24550,24500,24550,24500,53
|
|
20240220,092600,432098750,24500,24450,24500,24450,140
|
|
20240220,092500,428669500,24450,24450,24450,24450,2014
|
|
20240220,092400,379427200,24450,24500,24500,24450,185
|
|
20240220,092300,374901450,24500,24500,24500,24500,67
|
|
20240220,092200,373259950,24500,24500,24500,24450,401
|
|
20240220,092100,363436550,24550,24550,24550,24550,0
|
|
20240220,092000,363436550,24550,24550,24600,24550,302
|
|
20240220,091900,356009650,24500,24500,24500,24500,498
|
|
20240220,091800,343808650,24400,24450,24450,24400,86
|
|
20240220,091700,341709250,24450,24500,24500,24400,1047
|
|
20240220,091600,316141300,24500,24650,24700,24500,2788
|
|
20240220,091500,247776800,24650,24750,24750,24600,844
|
|
20240220,091400,226972600,24700,24700,24700,24700,6
|
|
20240220,091300,226824400,24700,24700,24700,24700,43
|
|
20240220,091200,225762300,24700,24700,24700,24650,34
|
|
20240220,091100,224922950,24750,24750,24850,24750,652
|
|
20240220,091000,208767450,24800,24800,24850,24700,770
|
|
20240220,090900,189707500,24800,24750,24800,24750,230
|
|
20240220,090800,184014950,24750,24750,24800,24750,108
|
|
20240220,090700,181341900,24750,24700,24750,24700,101
|
|
20240220,090600,178847150,24600,24600,24600,24600,0
|
|
20240220,090500,178847150,24600,24650,24750,24600,1720
|
|
20240220,090400,136499500,24650,24600,24650,24550,369
|
|
20240220,090300,127437100,24600,24650,24650,24600,141
|
|
20240220,090200,123966500,24650,24650,24700,24650,1208
|
|
20240220,090100,94143050,24650,24600,24650,24500,1034
|
|
20240220,090000,68758800,24550,24900,24950,24550,2775
|