658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195500,459468750,22300,22300,22300,22300,1206
|
|
20240220,195400,459468750,22300,22300,22300,22300,0
|
|
20240220,195300,459468750,22300,22300,22300,22300,0
|
|
20240220,195200,459468750,22300,22300,22300,22300,0
|
|
20240220,195100,459468750,22300,22300,22300,22300,0
|
|
20240220,195000,459468750,22300,22300,22300,22300,0
|
|
20240220,194900,459468750,22300,22300,22300,22300,0
|
|
20240220,194800,459468750,22300,22300,22300,22300,0
|
|
20240220,194700,459468750,22300,22300,22300,22300,0
|
|
20240220,194600,459468750,22300,22300,22300,22300,0
|
|
20240220,194500,459468750,22300,22300,22300,22300,0
|
|
20240220,194400,459468750,22300,22300,22300,22300,0
|
|
20240220,194300,459468750,22300,22300,22300,22300,0
|
|
20240220,194200,459468750,22300,22300,22300,22300,0
|
|
20240220,194100,459468750,22300,22300,22300,22300,0
|
|
20240220,194000,459468750,22300,22300,22300,22300,0
|
|
20240220,193900,459468750,22300,22300,22300,22300,0
|
|
20240220,193800,459468750,22300,22300,22300,22300,0
|
|
20240220,193700,459468750,22300,22300,22300,22300,0
|
|
20240220,193600,459468750,22300,22300,22300,22300,0
|
|
20240220,193500,459468750,22300,22300,22300,22300,0
|
|
20240220,193400,459468750,22300,22300,22300,22300,0
|
|
20240220,193300,459468750,22300,22300,22300,22300,0
|
|
20240220,193200,459468750,22300,22300,22300,22300,0
|
|
20240220,193100,459468750,22300,22300,22300,22300,0
|
|
20240220,193000,459468750,22300,22300,22300,22300,0
|
|
20240220,192900,459468750,22300,22300,22300,22300,0
|
|
20240220,192800,459468750,22300,22300,22300,22300,0
|
|
20240220,192700,459468750,22300,22300,22300,22300,0
|
|
20240220,192600,459468750,22300,22300,22300,22300,0
|
|
20240220,192500,459468750,22300,22300,22300,22300,1206
|
|
20240220,192400,459468750,22300,22300,22300,22300,0
|
|
20240220,192300,459468750,22300,22300,22300,22300,0
|
|
20240220,192200,459468750,22300,22300,22300,22300,0
|
|
20240220,192100,459468750,22300,22300,22300,22300,0
|
|
20240220,192000,459468750,22300,22300,22300,22300,0
|
|
20240220,191900,459468750,22300,22300,22300,22300,0
|
|
20240220,191800,459468750,22300,22300,22300,22300,0
|
|
20240220,191700,459468750,22300,22300,22300,22300,0
|
|
20240220,191600,459468750,22300,22300,22300,22300,0
|
|
20240220,191500,459468750,22300,22300,22300,22300,0
|
|
20240220,191400,459468750,22300,22300,22300,22300,0
|
|
20240220,191300,459468750,22300,22300,22300,22300,0
|
|
20240220,191200,459468750,22300,22300,22300,22300,0
|
|
20240220,191100,459468750,22300,22300,22300,22300,0
|
|
20240220,191000,459468750,22300,22300,22300,22300,0
|
|
20240220,190900,459468750,22300,22300,22300,22300,0
|
|
20240220,190800,459468750,22300,22300,22300,22300,0
|
|
20240220,190700,459468750,22300,22300,22300,22300,0
|
|
20240220,190600,459468750,22300,22300,22300,22300,0
|
|
20240220,190500,459468750,22300,22300,22300,22300,0
|
|
20240220,190400,459468750,22300,22300,22300,22300,0
|
|
20240220,190300,459468750,22300,22300,22300,22300,0
|
|
20240220,190200,459468750,22300,22300,22300,22300,0
|
|
20240220,190100,459468750,22300,22300,22300,22300,0
|
|
20240220,190000,459468750,22300,22300,22300,22300,0
|
|
20240220,185900,459468750,22300,22300,22300,22300,0
|
|
20240220,185800,459468750,22300,22300,22300,22300,0
|
|
20240220,185700,459468750,22300,22300,22300,22300,0
|
|
20240220,185600,459468750,22300,22300,22300,22300,0
|
|
20240220,185500,459468750,22300,22300,22300,22300,1206
|
|
20240220,185400,459468750,22300,22300,22300,22300,0
|
|
20240220,185300,459468750,22300,22300,22300,22300,0
|
|
20240220,185200,459468750,22300,22300,22300,22300,0
|
|
20240220,185100,459468750,22300,22300,22300,22300,0
|
|
20240220,185000,459468750,22300,22300,22300,22300,0
|
|
20240220,184900,459468750,22300,22300,22300,22300,0
|
|
20240220,184800,459468750,22300,22300,22300,22300,0
|
|
20240220,184700,459468750,22300,22300,22300,22300,0
|
|
20240220,184600,459468750,22300,22300,22300,22300,0
|
|
20240220,184500,459468750,22300,22300,22300,22300,0
|
|
20240220,184400,459468750,22300,22300,22300,22300,0
|
|
20240220,184300,459468750,22300,22300,22300,22300,0
|
|
20240220,184200,459468750,22300,22300,22300,22300,0
|
|
20240220,184100,459468750,22300,22300,22300,22300,0
|
|
20240220,184000,459468750,22300,22300,22300,22300,0
|
|
20240220,183900,459468750,22300,22300,22300,22300,0
|
|
20240220,183800,459468750,22300,22300,22300,22300,0
|
|
20240220,183700,459468750,22300,22300,22300,22300,0
|
|
20240220,183600,459468750,22300,22300,22300,22300,0
|
|
20240220,183500,459468750,22300,22300,22300,22300,0
|
|
20240220,183400,459468750,22300,22300,22300,22300,0
|
|
20240220,183300,459468750,22300,22300,22300,22300,0
|
|
20240220,183200,459468750,22300,22300,22300,22300,0
|
|
20240220,183100,459468750,22300,22300,22300,22300,0
|
|
20240220,183000,459468750,22300,22300,22300,22300,0
|
|
20240220,182900,459468750,22300,22300,22300,22300,0
|
|
20240220,182800,459468750,22300,22300,22300,22300,0
|
|
20240220,182700,459468750,22300,22300,22300,22300,0
|
|
20240220,182600,459468750,22300,22300,22300,22300,0
|
|
20240220,182500,459468750,22300,22300,22300,22300,1206
|
|
20240220,182400,459468750,22300,22300,22300,22300,0
|
|
20240220,182300,459468750,22300,22300,22300,22300,0
|
|
20240220,182200,459468750,22300,22300,22300,22300,0
|
|
20240220,182100,459468750,22300,22300,22300,22300,0
|
|
20240220,182000,459468750,22300,22300,22300,22300,0
|
|
20240220,181900,459468750,22300,22300,22300,22300,0
|
|
20240220,181800,459468750,22300,22300,22300,22300,0
|
|
20240220,181700,459468750,22300,22300,22300,22300,0
|
|
20240220,181600,459468750,22300,22300,22300,22300,0
|
|
20240220,181500,459468750,22300,22300,22300,22300,0
|
|
20240220,181400,459468750,22300,22300,22300,22300,0
|
|
20240220,181300,459468750,22300,22300,22300,22300,0
|
|
20240220,181200,459468750,22300,22300,22300,22300,0
|
|
20240220,181100,459468750,22300,22300,22300,22300,0
|
|
20240220,181000,459468750,22300,22300,22300,22300,0
|
|
20240220,180900,459468750,22300,22300,22300,22300,0
|
|
20240220,180800,459468750,22300,22300,22300,22300,0
|
|
20240220,180700,459468750,22300,22300,22300,22300,0
|
|
20240220,180600,459468750,22300,22300,22300,22300,0
|
|
20240220,180500,459468750,22300,22300,22300,22300,0
|
|
20240220,180400,459468750,22300,22300,22300,22300,0
|
|
20240220,180300,459468750,22300,22300,22300,22300,0
|
|
20240220,180200,459468750,22300,22300,22300,22300,0
|
|
20240220,180100,459468750,22300,22300,22300,22300,0
|
|
20240220,180000,459468750,22300,22300,22300,22300,0
|
|
20240220,175900,459468750,22300,22300,22300,22300,0
|
|
20240220,175800,459468750,22300,22300,22300,22300,0
|
|
20240220,175700,459468750,22300,22300,22300,22300,0
|
|
20240220,175600,459468750,22300,22300,22300,22300,0
|
|
20240220,175500,459468750,22300,22300,22300,22300,1206
|
|
20240220,175400,459468750,22300,22300,22300,22300,0
|
|
20240220,175300,459468750,22300,22300,22300,22300,0
|
|
20240220,175200,459468750,22300,22300,22300,22300,0
|
|
20240220,175100,459468750,22300,22300,22300,22300,0
|
|
20240220,175000,459468750,22300,22300,22300,22300,0
|
|
20240220,174900,459468750,22300,22300,22300,22300,0
|
|
20240220,174800,459468750,22300,22300,22300,22300,0
|
|
20240220,174700,459468750,22300,22300,22300,22300,0
|
|
20240220,174600,459468750,22300,22300,22300,22300,0
|
|
20240220,174500,459468750,22300,22300,22300,22300,0
|
|
20240220,174400,459468750,22300,22300,22300,22300,0
|
|
20240220,174300,459468750,22300,22300,22300,22300,0
|
|
20240220,174200,459468750,22300,22300,22300,22300,0
|
|
20240220,174100,459468750,22300,22300,22300,22300,0
|
|
20240220,174000,459468750,22300,22300,22300,22300,0
|
|
20240220,173900,459468750,22300,22300,22300,22300,0
|
|
20240220,173800,459468750,22300,22300,22300,22300,0
|
|
20240220,173700,459468750,22300,22300,22300,22300,0
|
|
20240220,173600,459468750,22300,22300,22300,22300,0
|
|
20240220,173500,459468750,22300,22300,22300,22300,0
|
|
20240220,173400,459468750,22300,22300,22300,22300,0
|
|
20240220,173300,459468750,22300,22300,22300,22300,0
|
|
20240220,173200,459468750,22300,22300,22300,22300,0
|
|
20240220,173100,459468750,22300,22300,22300,22300,0
|
|
20240220,173000,459468750,22300,22300,22300,22300,0
|
|
20240220,172900,459468750,22300,22300,22300,22300,0
|
|
20240220,172800,459468750,22300,22300,22300,22300,0
|
|
20240220,172700,459468750,22300,22300,22300,22300,0
|
|
20240220,172600,459468750,22300,22300,22300,22300,0
|
|
20240220,172500,459468750,22300,22300,22300,22300,1206
|
|
20240220,172400,459468750,22300,22300,22300,22300,0
|
|
20240220,172300,459468750,22300,22300,22300,22300,0
|
|
20240220,172200,459468750,22300,22300,22300,22300,0
|
|
20240220,172100,459468750,22300,22300,22300,22300,0
|
|
20240220,172000,459468750,22300,22300,22300,22300,0
|
|
20240220,171900,459468750,22300,22300,22300,22300,0
|
|
20240220,171800,459468750,22300,22300,22300,22300,0
|
|
20240220,171700,459468750,22300,22300,22300,22300,0
|
|
20240220,171600,459468750,22300,22300,22300,22300,0
|
|
20240220,171500,459468750,22300,22300,22300,22300,0
|
|
20240220,171400,459468750,22300,22300,22300,22300,0
|
|
20240220,171300,459468750,22300,22300,22300,22300,0
|
|
20240220,171200,459468750,22300,22300,22300,22300,0
|
|
20240220,171100,459468750,22300,22300,22300,22300,0
|
|
20240220,171000,459468750,22300,22300,22300,22300,0
|
|
20240220,170900,459468750,22300,22300,22300,22300,0
|
|
20240220,170800,459468750,22300,22300,22300,22300,0
|
|
20240220,170700,459468750,22300,22300,22300,22300,0
|
|
20240220,170600,459468750,22300,22300,22300,22300,0
|
|
20240220,170500,459468750,22300,22300,22300,22300,0
|
|
20240220,170400,459468750,22300,22300,22300,22300,0
|
|
20240220,170300,459468750,22300,22300,22300,22300,0
|
|
20240220,170200,459468750,22300,22300,22300,22300,0
|
|
20240220,170100,459468750,22300,22300,22300,22300,0
|
|
20240220,170000,459468750,22300,22300,22300,22300,0
|
|
20240220,165900,459468750,22300,22300,22300,22300,0
|
|
20240220,165800,459468750,22300,22300,22300,22300,0
|
|
20240220,165700,459468750,22300,22300,22300,22300,0
|
|
20240220,165600,459468750,22300,22300,22300,22300,0
|
|
20240220,165500,459468750,22300,22300,22300,22300,1206
|
|
20240220,165400,459468750,22300,22300,22300,22300,0
|
|
20240220,165300,459468750,22300,22300,22300,22300,0
|
|
20240220,165200,459468750,22300,22300,22300,22300,0
|
|
20240220,165100,459468750,22300,22300,22300,22300,0
|
|
20240220,165000,459468750,22300,22300,22300,22300,0
|
|
20240220,164900,459468750,22300,22300,22300,22300,0
|
|
20240220,164800,459468750,22300,22300,22300,22300,0
|
|
20240220,164700,459468750,22300,22300,22300,22300,0
|
|
20240220,164600,459468750,22300,22300,22300,22300,0
|
|
20240220,164500,459468750,22300,22300,22300,22300,0
|
|
20240220,164400,459468750,22300,22300,22300,22300,0
|
|
20240220,164300,459468750,22300,22300,22300,22300,0
|
|
20240220,164200,459468750,22300,22300,22300,22300,0
|
|
20240220,164100,459468750,22300,22300,22300,22300,0
|
|
20240220,164000,459468750,22300,22300,22300,22300,0
|
|
20240220,163900,459468750,22300,22300,22300,22300,0
|
|
20240220,163800,459468750,22300,22300,22300,22300,0
|
|
20240220,163700,459468750,22300,22300,22300,22300,0
|
|
20240220,163600,459468750,22300,22300,22300,22300,0
|
|
20240220,163500,459468750,22300,22300,22300,22300,0
|
|
20240220,163400,459468750,22300,22300,22300,22300,0
|
|
20240220,163300,459468750,22300,22300,22300,22300,0
|
|
20240220,163200,459468750,22300,22300,22300,22300,0
|
|
20240220,163100,459468750,22300,22300,22300,22300,0
|
|
20240220,163000,459468750,22300,22300,22300,22300,0
|
|
20240220,162900,459468750,22300,22300,22300,22300,0
|
|
20240220,162800,459468750,22300,22300,22300,22300,0
|
|
20240220,162700,459468750,22300,22300,22300,22300,0
|
|
20240220,162600,459468750,22300,22300,22300,22300,0
|
|
20240220,162500,459468750,22300,22300,22300,22300,1206
|
|
20240220,162400,459468750,22300,22300,22300,22300,0
|
|
20240220,162300,459468750,22300,22300,22300,22300,0
|
|
20240220,162200,459468750,22300,22300,22300,22300,0
|
|
20240220,162100,459468750,22300,22300,22300,22300,0
|
|
20240220,162000,459468750,22300,22300,22300,22300,0
|
|
20240220,161900,459468750,22300,22300,22300,22300,0
|
|
20240220,161800,459468750,22300,22300,22300,22300,0
|
|
20240220,161700,459468750,22300,22300,22300,22300,0
|
|
20240220,161600,459468750,22300,22300,22300,22300,0
|
|
20240220,161500,459468750,22300,22300,22300,22300,0
|
|
20240220,161400,459468750,22300,22300,22300,22300,0
|
|
20240220,161300,459468750,22300,22300,22300,22300,0
|
|
20240220,161200,459468750,22300,22300,22300,22300,0
|
|
20240220,161100,459468750,22300,22300,22300,22300,0
|
|
20240220,161000,459468750,22300,22300,22300,22300,0
|
|
20240220,160900,459468750,22300,22300,22300,22300,0
|
|
20240220,160800,459468750,22300,22300,22300,22300,0
|
|
20240220,160700,459468750,22300,22300,22300,22300,0
|
|
20240220,160600,459468750,22300,22300,22300,22300,0
|
|
20240220,160500,459468750,22300,22300,22300,22300,0
|
|
20240220,160400,459468750,22300,22300,22300,22300,0
|
|
20240220,160300,459468750,22300,22300,22300,22300,0
|
|
20240220,160200,459468750,22300,22300,22300,22300,0
|
|
20240220,160100,459468750,22300,22300,22300,22300,0
|
|
20240220,160000,459468750,22300,22300,22300,22300,0
|
|
20240220,155900,459468750,22300,22300,22300,22300,0
|
|
20240220,155800,459468750,22300,22300,22300,22300,0
|
|
20240220,155700,459468750,22300,22300,22300,22300,0
|
|
20240220,155600,459468750,22300,22300,22300,22300,0
|
|
20240220,155500,459468750,22300,22300,22300,22300,1206
|
|
20240220,155400,459468750,22300,22300,22300,22300,0
|
|
20240220,155300,459468750,22300,22300,22300,22300,0
|
|
20240220,155200,459468750,22300,22300,22300,22300,0
|
|
20240220,155100,459468750,22300,22300,22300,22300,0
|
|
20240220,155000,459468750,22300,22300,22300,22300,0
|
|
20240220,154900,459468750,22300,22300,22300,22300,0
|
|
20240220,154800,459468750,22300,22300,22300,22300,0
|
|
20240220,154700,459468750,22300,22300,22300,22300,0
|
|
20240220,154600,459468750,22300,22300,22300,22300,0
|
|
20240220,154500,459468750,22300,22300,22300,22300,0
|
|
20240220,154400,459468750,22300,22300,22300,22300,0
|
|
20240220,154300,459468750,22300,22300,22300,22300,0
|
|
20240220,154200,459468750,22300,22300,22300,22300,0
|
|
20240220,154100,459468750,22300,22300,22300,22300,0
|
|
20240220,154000,459468750,22300,22300,22300,22300,0
|
|
20240220,153900,459468750,22300,22300,22300,22300,0
|
|
20240220,153800,459468750,22300,22300,22300,22300,0
|
|
20240220,153700,459468750,22300,22300,22300,22300,0
|
|
20240220,153600,459468750,22300,22300,22300,22300,0
|
|
20240220,153500,459468750,22300,22300,22300,22300,0
|
|
20240220,153400,459468750,22300,22300,22300,22300,0
|
|
20240220,153300,459468750,22300,22300,22300,22300,0
|
|
20240220,153200,459468750,22300,22300,22300,22300,0
|
|
20240220,153100,459468750,22300,22300,22300,22300,0
|
|
20240220,153000,459468750,22300,22300,22300,22300,1206
|
|
20240220,152900,432574950,22250,22250,22250,22250,0
|
|
20240220,152800,432574950,22250,22250,22250,22250,0
|
|
20240220,152700,432574950,22250,22250,22250,22250,0
|
|
20240220,152600,432574950,22250,22250,22250,22250,0
|
|
20240220,152500,432574950,22250,22250,22250,22250,0
|
|
20240220,152400,432574950,22250,22250,22250,22250,0
|
|
20240220,152300,432574950,22250,22250,22250,22250,0
|
|
20240220,152200,432574950,22250,22250,22250,22250,0
|
|
20240220,152100,432574950,22250,22250,22250,22250,0
|
|
20240220,152000,432574950,22250,22250,22250,22250,0
|
|
20240220,151900,432574950,22250,22250,22250,22150,175
|
|
20240220,151800,428698000,22250,22250,22250,22250,0
|
|
20240220,151700,428698000,22250,22250,22250,22200,11
|
|
20240220,151600,428453350,22200,22250,22250,22200,18
|
|
20240220,151500,428053100,22250,22200,22250,22200,81
|
|
20240220,151400,426254800,22200,22250,22250,22200,212
|
|
20240220,151300,421547850,22250,22250,22250,22250,46
|
|
20240220,151200,420524350,22300,22300,22300,22300,0
|
|
20240220,151100,420524350,22300,22300,22300,22300,0
|
|
20240220,151000,420524350,22300,22300,22300,22300,0
|
|
20240220,150900,420524350,22300,22250,22300,22250,6
|
|
20240220,150800,420390750,22300,22200,22300,22200,11
|
|
20240220,150700,420146000,22250,22250,22250,22250,1
|
|
20240220,150600,420123750,22250,22250,22250,22250,105
|
|
20240220,150500,417787500,22250,22250,22250,22250,1
|
|
20240220,150400,417765250,22250,22250,22250,22250,101
|
|
20240220,150300,415518000,22250,22250,22250,22250,224
|
|
20240220,150200,410534000,22250,22250,22250,22250,0
|
|
20240220,150100,410534000,22250,22250,22250,22200,104
|
|
20240220,150000,408225000,22250,22250,22250,22200,35
|
|
20240220,145900,407446800,22250,22250,22250,22250,0
|
|
20240220,145800,407446800,22250,22250,22250,22250,8
|
|
20240220,145700,407268800,22250,22250,22250,22250,20
|
|
20240220,145600,406823800,22250,22250,22250,22250,3
|
|
20240220,145500,406757050,22250,22250,22250,22250,21
|
|
20240220,145400,406289800,22250,22250,22250,22250,1
|
|
20240220,145300,406267550,22250,22250,22250,22250,28
|
|
20240220,145200,405644550,22250,22250,22250,22250,0
|
|
20240220,145100,405644550,22250,22250,22250,22250,0
|
|
20240220,145000,405644550,22250,22250,22250,22250,66
|
|
20240220,144900,404176050,22250,22250,22300,22250,93
|
|
20240220,144800,402106700,22300,22300,22300,22250,144
|
|
20240220,144700,398902350,22200,22250,22300,22200,333
|
|
20240220,144600,391508250,22250,22250,22250,22250,0
|
|
20240220,144500,391508250,22250,22250,22250,22250,18
|
|
20240220,144400,391107750,22300,22250,22300,22250,222
|
|
20240220,144300,386165650,22300,22300,22300,22300,0
|
|
20240220,144200,386165650,22300,22300,22300,22300,0
|
|
20240220,144100,386165650,22300,22300,22300,22300,0
|
|
20240220,144000,386165650,22300,22300,22300,22300,0
|
|
20240220,143900,386165650,22300,22300,22300,22300,0
|
|
20240220,143800,386165650,22300,22250,22300,22250,471
|
|
20240220,143700,375685850,22250,22250,22250,22250,67
|
|
20240220,143600,374195100,22250,22250,22250,22250,499
|
|
20240220,143500,363092350,22250,22250,22250,22250,0
|
|
20240220,143400,363092350,22250,22200,22250,22200,3
|
|
20240220,143300,363025650,22200,22200,22200,22200,1
|
|
20240220,143200,363003450,22200,22200,22200,22200,36
|
|
20240220,143100,362204250,22100,22100,22100,22100,0
|
|
20240220,143000,362204250,22100,22100,22100,22100,0
|
|
20240220,142900,362204250,22100,22100,22100,22100,0
|
|
20240220,142800,362204250,22100,22100,22100,22100,0
|
|
20240220,142700,362204250,22100,22100,22100,22100,0
|
|
20240220,142600,362204250,22100,22100,22100,22100,0
|
|
20240220,142500,362204250,22100,22100,22100,22100,0
|
|
20240220,142400,362204250,22100,22100,22100,22100,0
|
|
20240220,142300,362204250,22100,22100,22100,22100,0
|
|
20240220,142200,362204250,22100,22100,22100,22100,470
|
|
20240220,142100,351817250,22100,22100,22100,22100,38
|
|
20240220,142000,350977450,22100,22100,22100,22100,0
|
|
20240220,141900,350977450,22100,22100,22100,22100,0
|
|
20240220,141800,350977450,22100,22100,22100,22100,0
|
|
20240220,141700,350977450,22100,22100,22100,22100,5
|
|
20240220,141600,350866950,22100,22100,22100,22100,0
|
|
20240220,141500,350866950,22100,22100,22100,22100,0
|
|
20240220,141400,350866950,22100,22100,22100,22100,18
|
|
20240220,141300,350469150,22150,22150,22150,22150,0
|
|
20240220,141200,350469150,22150,22150,22150,22150,0
|
|
20240220,141100,350469150,22150,22150,22150,22150,0
|
|
20240220,141000,350469150,22150,22150,22150,22150,0
|
|
20240220,140900,350469150,22150,22150,22150,22150,15
|
|
20240220,140800,350136900,22150,22150,22150,22150,0
|
|
20240220,140700,350136900,22150,22150,22150,22150,45
|
|
20240220,140600,349140150,22150,22150,22150,22150,0
|
|
20240220,140500,349140150,22150,22150,22150,22150,0
|
|
20240220,140400,349140150,22150,22150,22150,22150,5
|
|
20240220,140300,349029400,22150,22150,22150,22150,0
|
|
20240220,140200,349029400,22150,22100,22150,22100,45
|
|
20240220,140100,348032900,22050,22100,22100,22050,188
|
|
20240220,140000,343886400,22100,22200,22200,22100,172
|
|
20240220,135900,340076300,22300,22300,22300,22300,0
|
|
20240220,135800,340076300,22300,22300,22300,22300,0
|
|
20240220,135700,340076300,22300,22300,22300,22300,0
|
|
20240220,135600,340076300,22300,22300,22300,22300,0
|
|
20240220,135500,340076300,22300,22250,22300,22250,54
|
|
20240220,135400,338874600,22250,22250,22250,22250,53
|
|
20240220,135300,337695350,22200,22200,22200,22200,0
|
|
20240220,135200,337695350,22200,22200,22200,22200,0
|
|
20240220,135100,337695350,22200,22200,22200,22200,0
|
|
20240220,135000,337695350,22200,22200,22200,22200,0
|
|
20240220,134900,337695350,22200,22200,22200,22200,10
|
|
20240220,134800,337473350,22250,22250,22250,22250,0
|
|
20240220,134700,337473350,22250,22250,22250,22250,0
|
|
20240220,134600,337473350,22250,22250,22250,22250,0
|
|
20240220,134500,337473350,22250,22250,22250,22250,0
|
|
20240220,134400,337473350,22250,22250,22250,22250,0
|
|
20240220,134300,337473350,22250,22250,22250,22250,0
|
|
20240220,134200,337473350,22250,22250,22250,22250,0
|
|
20240220,134100,337473350,22250,22250,22250,22250,0
|
|
20240220,134000,337473350,22250,22250,22250,22250,0
|
|
20240220,133900,337473350,22250,22250,22250,22250,8
|
|
20240220,133800,337295350,22250,22250,22250,22250,0
|
|
20240220,133700,337295350,22250,22250,22250,22250,45
|
|
20240220,133600,336294100,22250,22250,22250,22250,0
|
|
20240220,133500,336294100,22250,22250,22250,22250,5
|
|
20240220,133400,336182850,22300,22250,22300,22250,3
|
|
20240220,133300,336116000,22250,22250,22250,22250,103
|
|
20240220,133200,333824250,22250,22250,22250,22250,0
|
|
20240220,133100,333824250,22250,22250,22250,22250,0
|
|
20240220,133000,333824250,22250,22250,22250,22250,0
|
|
20240220,132900,333824250,22250,22250,22250,22250,1
|
|
20240220,132800,333802000,22250,22250,22250,22250,50
|
|
20240220,132700,332689500,22200,22200,22200,22200,0
|
|
20240220,132600,332689500,22200,22200,22200,22200,0
|
|
20240220,132500,332689500,22200,22200,22200,22200,0
|
|
20240220,132400,332689500,22200,22200,22200,22200,6
|
|
20240220,132300,332556300,22200,22200,22200,22200,20
|
|
20240220,132200,332112300,22200,22250,22250,22200,140
|
|
20240220,132100,329000250,22250,22250,22250,22250,10
|
|
20240220,132000,328777750,22300,22300,22300,22300,0
|
|
20240220,131900,328777750,22300,22300,22300,22300,0
|
|
20240220,131800,328777750,22300,22200,22300,22200,363
|
|
20240220,131700,320718850,22200,22200,22200,22200,64
|
|
20240220,131600,319298050,22150,22100,22150,22100,948
|
|
20240220,131500,298319650,22100,22100,22100,22100,0
|
|
20240220,131400,298319650,22100,22100,22100,22100,0
|
|
20240220,131300,298319650,22100,22100,22100,22100,5
|
|
20240220,131200,298209150,22100,22050,22100,22050,11
|
|
20240220,131100,297966300,22050,22050,22050,22050,7
|
|
20240220,131000,297811950,22050,22050,22050,22050,25
|
|
20240220,130900,297260700,22050,22050,22050,22050,0
|
|
20240220,130800,297260700,22050,22050,22050,22050,0
|
|
20240220,130700,297260700,22050,22050,22050,22050,0
|
|
20240220,130600,297260700,22050,22050,22050,22050,0
|
|
20240220,130500,297260700,22050,22050,22050,22050,1
|
|
20240220,130400,297238650,22000,22000,22000,22000,0
|
|
20240220,130300,297238650,22000,22000,22000,22000,0
|
|
20240220,130200,297238650,22000,22000,22000,22000,0
|
|
20240220,130100,297238650,22000,22000,22000,22000,0
|
|
20240220,130000,297238650,22000,22000,22000,22000,13
|
|
20240220,125900,296952650,22050,22050,22050,22050,207
|
|
20240220,125800,292388300,22050,22050,22050,22050,15
|
|
20240220,125700,292057550,22100,22100,22100,22100,0
|
|
20240220,125600,292057550,22100,22100,22100,22100,1
|
|
20240220,125500,292035450,22100,22100,22100,22100,0
|
|
20240220,125400,292035450,22100,22100,22100,22100,0
|
|
20240220,125300,292035450,22100,22100,22100,22100,0
|
|
20240220,125200,292035450,22100,22100,22100,22100,13
|
|
20240220,125100,291748150,22100,22100,22100,22100,25
|
|
20240220,125000,291195650,22150,22150,22150,22150,0
|
|
20240220,124900,291195650,22150,22150,22150,22150,0
|
|
20240220,124800,291195650,22150,22150,22150,22150,20
|
|
20240220,124700,290752650,22150,22150,22150,22150,0
|
|
20240220,124600,290752650,22150,22150,22150,22150,0
|
|
20240220,124500,290752650,22150,22150,22150,22150,18
|
|
20240220,124400,290353950,22150,22150,22150,22150,0
|
|
20240220,124300,290353950,22150,22150,22150,22150,4
|
|
20240220,124200,290265350,22150,22150,22150,22150,1
|
|
20240220,124100,290243200,22050,22050,22050,22050,0
|
|
20240220,124000,290243200,22050,22050,22050,22050,0
|
|
20240220,123900,290243200,22050,22050,22050,22050,0
|
|
20240220,123800,290243200,22050,22050,22050,22050,0
|
|
20240220,123700,290243200,22050,22050,22050,22050,30
|
|
20240220,123600,289581700,22050,22050,22050,22050,0
|
|
20240220,123500,289581700,22050,22050,22050,22050,0
|
|
20240220,123400,289581700,22050,22050,22050,22050,0
|
|
20240220,123300,289581700,22050,22050,22050,22050,0
|
|
20240220,123200,289581700,22050,22050,22050,22050,0
|
|
20240220,123100,289581700,22050,22050,22050,22050,0
|
|
20240220,123000,289581700,22050,22050,22050,22050,0
|
|
20240220,122900,289581700,22050,22050,22050,22050,0
|
|
20240220,122800,289581700,22050,22050,22050,22050,0
|
|
20240220,122700,289581700,22050,22050,22050,22050,0
|
|
20240220,122600,289581700,22050,22050,22050,22050,0
|
|
20240220,122500,289581700,22050,22050,22050,22050,0
|
|
20240220,122400,289581700,22050,22050,22050,22050,0
|
|
20240220,122300,289581700,22050,22150,22150,22050,90
|
|
20240220,122200,287596700,22050,22050,22050,22050,0
|
|
20240220,122100,287596700,22050,22050,22050,22050,1
|
|
20240220,122000,287574650,22150,22150,22150,22150,0
|
|
20240220,121900,287574650,22150,22150,22150,22150,0
|
|
20240220,121800,287574650,22150,22150,22150,22150,0
|
|
20240220,121700,287574650,22150,22150,22150,22150,0
|
|
20240220,121600,287574650,22150,22150,22150,22150,0
|
|
20240220,121500,287574650,22150,22150,22150,22150,3
|
|
20240220,121400,287508200,22050,22050,22050,22050,48
|
|
20240220,121300,286449800,22100,22100,22100,22100,146
|
|
20240220,121200,283223200,22150,22150,22150,22150,0
|
|
20240220,121100,283223200,22150,22150,22150,22150,0
|
|
20240220,121000,283223200,22150,22150,22150,22150,0
|
|
20240220,120900,283223200,22150,22100,22150,22100,5
|
|
20240220,120800,283112650,22100,22100,22100,22100,50
|
|
20240220,120700,282007650,22200,22200,22200,22200,0
|
|
20240220,120600,282007650,22200,22200,22200,22200,0
|
|
20240220,120500,282007650,22200,22200,22200,22200,0
|
|
20240220,120400,282007650,22200,22200,22200,22200,0
|
|
20240220,120300,282007650,22200,22200,22200,22200,0
|
|
20240220,120200,282007650,22200,22200,22200,22200,0
|
|
20240220,120100,282007650,22200,22200,22200,22200,0
|
|
20240220,120000,282007650,22200,22200,22200,22200,0
|
|
20240220,115900,282007650,22200,22200,22200,22200,0
|
|
20240220,115800,282007650,22200,22200,22200,22200,0
|
|
20240220,115700,282007650,22200,22200,22200,22200,0
|
|
20240220,115600,282007650,22200,22200,22200,22200,0
|
|
20240220,115500,282007650,22200,22200,22200,22200,0
|
|
20240220,115400,282007650,22200,22200,22200,22200,1
|
|
20240220,115300,281985450,22150,22150,22150,22150,0
|
|
20240220,115200,281985450,22150,22150,22150,22150,257
|
|
20240220,115100,276292900,22100,22100,22100,22100,0
|
|
20240220,115000,276292900,22100,22100,22100,22100,0
|
|
20240220,114900,276292900,22100,22100,22100,22100,0
|
|
20240220,114800,276292900,22100,22100,22100,22100,0
|
|
20240220,114700,276292900,22100,22100,22100,22100,150
|
|
20240220,114600,272977900,22150,22150,22150,22150,0
|
|
20240220,114500,272977900,22150,22150,22150,22150,0
|
|
20240220,114400,272977900,22150,22150,22150,22150,0
|
|
20240220,114300,272977900,22150,22150,22150,22150,20
|
|
20240220,114200,272534900,22150,22150,22150,22150,0
|
|
20240220,114100,272534900,22150,22150,22150,22150,0
|
|
20240220,114000,272534900,22150,22150,22150,22150,3
|
|
20240220,113900,272468450,22150,22150,22150,22150,0
|
|
20240220,113800,272468450,22150,22150,22150,22150,20
|
|
20240220,113700,272025450,22150,22150,22150,22150,0
|
|
20240220,113600,272025450,22150,22150,22150,22150,34
|
|
20240220,113500,271272350,22150,22150,22150,22150,6
|
|
20240220,113400,271139450,22150,22150,22150,22150,0
|
|
20240220,113300,271139450,22150,22150,22150,22150,0
|
|
20240220,113200,271139450,22150,22150,22150,22150,16
|
|
20240220,113100,270785050,22150,22150,22150,22150,0
|
|
20240220,113000,270785050,22150,22150,22150,22150,0
|
|
20240220,112900,270785050,22150,22150,22150,22150,0
|
|
20240220,112800,270785050,22150,22150,22150,22150,2
|
|
20240220,112700,270740750,22150,22150,22150,22150,10
|
|
20240220,112600,270519250,22150,22150,22150,22150,0
|
|
20240220,112500,270519250,22150,22150,22150,22150,0
|
|
20240220,112400,270519250,22150,22150,22150,22150,0
|
|
20240220,112300,270519250,22150,22150,22150,22150,0
|
|
20240220,112200,270519250,22150,22150,22150,22150,130
|
|
20240220,112100,267639750,22050,22050,22050,22050,0
|
|
20240220,112000,267639750,22050,22050,22050,22050,0
|
|
20240220,111900,267639750,22050,22050,22050,22050,0
|
|
20240220,111800,267639750,22050,22050,22050,22050,55
|
|
20240220,111700,266427000,22050,22050,22050,22050,0
|
|
20240220,111600,266427000,22050,22150,22150,22050,31
|
|
20240220,111500,265743350,22050,22050,22050,22050,6
|
|
20240220,111400,265611050,22150,22150,22150,22150,0
|
|
20240220,111300,265611050,22150,22150,22150,22150,1
|
|
20240220,111200,265588900,22050,22050,22050,22050,1
|
|
20240220,111100,265566850,22050,22050,22050,22050,0
|
|
20240220,111000,265566850,22050,22050,22050,22050,0
|
|
20240220,110900,265566850,22050,22050,22050,22050,247
|
|
20240220,110800,260120500,22100,22100,22100,22100,30
|
|
20240220,110700,259457500,22150,22150,22150,22150,69
|
|
20240220,110600,257929150,22150,22150,22150,22150,1
|
|
20240220,110500,257907000,22200,22200,22200,22200,0
|
|
20240220,110400,257907000,22200,22200,22200,22200,399
|
|
20240220,110300,249049200,22200,22200,22200,22200,0
|
|
20240220,110200,249049200,22200,22300,22300,22200,516
|
|
20240220,110100,237588250,22250,22250,22250,22250,0
|
|
20240220,110000,237588250,22250,22250,22250,22250,0
|
|
20240220,105900,237588250,22250,22250,22250,22250,0
|
|
20240220,105800,237588250,22250,22250,22250,22250,24
|
|
20240220,105700,237054250,22250,22250,22250,22250,7
|
|
20240220,105600,236898500,22250,22250,22250,22250,11
|
|
20240220,105500,236653750,22300,22250,22300,22250,15
|
|
20240220,105400,236319750,22250,22300,22300,22250,92
|
|
20240220,105300,234272650,22300,22300,22300,22300,0
|
|
20240220,105200,234272650,22300,22300,22300,22300,0
|
|
20240220,105100,234272650,22300,22300,22300,22300,5
|
|
20240220,105000,234161150,22300,22300,22300,22300,220
|
|
20240220,104900,229255150,22250,22250,22250,22250,42
|
|
20240220,104800,228320650,22200,22200,22200,22200,0
|
|
20240220,104700,228320650,22200,22200,22200,22200,0
|
|
20240220,104600,228320650,22200,22200,22200,22200,0
|
|
20240220,104500,228320650,22200,22200,22200,22200,50
|
|
20240220,104400,227210650,22200,22200,22200,22200,0
|
|
20240220,104300,227210650,22200,22200,22200,22200,0
|
|
20240220,104200,227210650,22200,22200,22200,22200,0
|
|
20240220,104100,227210650,22200,22200,22200,22200,0
|
|
20240220,104000,227210650,22200,22200,22200,22200,0
|
|
20240220,103900,227210650,22200,22200,22200,22200,2
|
|
20240220,103800,227166250,22250,22250,22250,22250,4
|
|
20240220,103700,227077250,22250,22250,22250,22250,0
|
|
20240220,103600,227077250,22250,22250,22250,22250,0
|
|
20240220,103500,227077250,22250,22250,22250,22250,0
|
|
20240220,103400,227077250,22250,22250,22250,22250,6
|
|
20240220,103300,226943750,22250,22250,22250,22250,3
|
|
20240220,103200,226877000,22300,22300,22300,22300,20
|
|
20240220,103100,226431000,22300,22200,22300,22200,234
|
|
20240220,103000,221221900,22200,22250,22250,22200,13
|
|
20240220,102900,220932700,22250,22250,22250,22250,73
|
|
20240220,102800,219308450,22250,22250,22250,22250,0
|
|
20240220,102700,219308450,22250,22250,22250,22250,0
|
|
20240220,102600,219308450,22250,22250,22250,22250,0
|
|
20240220,102500,219308450,22250,22250,22250,22250,11
|
|
20240220,102400,219063700,22300,22300,22300,22300,0
|
|
20240220,102300,219063700,22300,22300,22300,22300,0
|
|
20240220,102200,219063700,22300,22250,22300,22250,600
|
|
20240220,102100,205693300,22250,22250,22250,22250,150
|
|
20240220,102000,202355800,22200,22200,22200,22200,0
|
|
20240220,101900,202355800,22200,22200,22200,22200,0
|
|
20240220,101800,202355800,22200,22200,22200,22200,0
|
|
20240220,101700,202355800,22200,22200,22200,22200,0
|
|
20240220,101600,202355800,22200,22200,22200,22200,8
|
|
20240220,101500,202178200,22200,22200,22200,22200,490
|
|
20240220,101400,191300200,22250,22250,22250,22250,81
|
|
20240220,101300,189497950,22250,22200,22250,22200,12
|
|
20240220,101200,189231450,22200,22250,22250,22200,52
|
|
20240220,101100,188076950,22250,22250,22250,22250,0
|
|
20240220,101000,188076950,22250,22250,22250,22250,34
|
|
20240220,100900,187320450,22250,22250,22250,22250,10
|
|
20240220,100800,187097950,22100,22250,22250,22100,9
|
|
20240220,100700,186898000,22200,22200,22200,22200,665
|
|
20240220,100600,172135000,22100,22100,22100,22100,45
|
|
20240220,100500,171140500,22200,22200,22200,22200,0
|
|
20240220,100400,171140500,22200,22100,22200,22100,101
|
|
20240220,100300,168908300,22100,22100,22100,22100,149
|
|
20240220,100200,165615400,22100,22100,22100,22100,30
|
|
20240220,100100,164952400,22100,22100,22100,22100,63
|
|
20240220,100000,163560100,22100,22100,22100,22100,144
|
|
20240220,095900,160377700,22100,22100,22100,22100,0
|
|
20240220,095800,160377700,22100,22100,22100,22100,1
|
|
20240220,095700,160355600,21900,21900,21900,21900,1333
|
|
20240220,095600,131162900,21900,21900,21950,21900,371
|
|
20240220,095500,123037500,21900,21950,21950,21900,350
|
|
20240220,095400,115370700,21950,21950,21950,21950,110
|
|
20240220,095300,112956200,21950,21950,21950,21950,200
|
|
20240220,095200,108566200,22100,22100,22100,22100,0
|
|
20240220,095100,108566200,22100,21950,22100,21950,106
|
|
20240220,095000,106231900,21900,21950,21950,21900,136
|
|
20240220,094900,103248650,21950,21950,21950,21950,0
|
|
20240220,094800,103248650,21950,21950,21950,21950,0
|
|
20240220,094700,103248650,21950,21950,21950,21950,50
|
|
20240220,094600,102151150,21950,21950,21950,21950,0
|
|
20240220,094500,102151150,21950,22000,22000,21950,4
|
|
20240220,094400,102063300,21950,21950,21950,21950,5
|
|
20240220,094300,101953550,22000,22000,22000,22000,5
|
|
20240220,094200,101843550,22100,22100,22100,22100,4
|
|
20240220,094100,101755150,22100,22100,22100,22100,3
|
|
20240220,094000,101688850,22100,21950,22100,21950,55
|
|
20240220,093900,100481300,22100,22100,22100,22100,5
|
|
20240220,093800,100370800,22050,22050,22050,22050,0
|
|
20240220,093700,100370800,22050,22050,22050,22050,4
|
|
20240220,093600,100282600,22050,22050,22050,22050,0
|
|
20240220,093500,100282600,22050,22000,22150,22000,68
|
|
20240220,093400,98784000,22050,22050,22050,22050,47
|
|
20240220,093300,97747650,22150,22050,22150,22050,8
|
|
20240220,093200,97570950,22150,22100,22150,22050,53
|
|
20240220,093100,96397600,22150,22000,22150,22000,51
|
|
20240220,093000,95270750,21950,21950,21950,21950,183
|
|
20240220,092900,91253900,21950,22000,22000,21950,431
|
|
20240220,092800,81787800,22000,22000,22000,21950,38
|
|
20240220,092700,80951850,21950,22000,22000,21950,8
|
|
20240220,092600,80776050,21950,21950,21950,21950,111
|
|
20240220,092500,78339600,22000,22000,22000,22000,4
|
|
20240220,092400,78251600,22000,22000,22000,22000,29
|
|
20240220,092300,77613600,22000,22000,22000,22000,42
|
|
20240220,092200,76689600,22000,22000,22000,22000,0
|
|
20240220,092100,76689600,22000,22000,22000,22000,319
|
|
20240220,092000,69671600,22100,22100,22100,22100,1
|
|
20240220,091900,69649500,22150,22050,22150,22050,6
|
|
20240220,091800,69517100,22150,22150,22150,22100,84
|
|
20240220,091700,67656550,22150,22150,22200,22050,133
|
|
20240220,091600,64722050,22200,22200,22200,22200,81
|
|
20240220,091500,62923850,22050,22100,22100,22050,1453
|
|
20240220,091400,30855800,22150,22200,22200,22150,102
|
|
20240220,091300,28591450,22150,22150,22150,22150,36
|
|
20240220,091200,27794050,22200,22200,22200,22200,423
|
|
20240220,091100,18403450,22200,22100,22200,22100,191
|
|
20240220,091000,14181550,22100,22100,22100,22050,35
|
|
20240220,090900,13408100,22100,22100,22150,22000,127
|
|
20240220,090800,10610100,22100,22100,22100,22100,0
|
|
20240220,090700,10610100,22100,22200,22200,22100,13
|
|
20240220,090600,10322450,22100,22150,22150,22100,2
|
|
20240220,090500,10278200,21950,21950,21950,21950,8
|
|
20240220,090400,10102600,21900,22100,22100,21900,103
|
|
20240220,090300,7845050,22100,22100,22100,22100,3
|
|
20240220,090200,7778750,22050,22100,22100,22050,134
|
|
20240220,090100,4817400,22200,22200,22200,22200,0
|
|
20240220,090000,4817400,22200,22200,22200,22200,217
|