670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,200600,1120756550,21000,21000,21000,21000,0
|
|
20240220,200500,1120756550,21000,21000,21000,21000,0
|
|
20240220,200400,1120756550,21000,21000,21000,21000,0
|
|
20240220,200300,1120756550,21000,21000,21000,21000,0
|
|
20240220,200200,1120756550,21000,21000,21000,21000,0
|
|
20240220,200100,1120756550,21000,21000,21000,21000,0
|
|
20240220,200000,1120756550,21000,21000,21000,21000,0
|
|
20240220,195900,1120756550,21000,21000,21000,21000,0
|
|
20240220,195800,1120756550,21000,21000,21000,21000,0
|
|
20240220,195700,1120756550,21000,21000,21000,21000,0
|
|
20240220,195600,1120756550,21000,21000,21000,21000,0
|
|
20240220,195500,1120756550,21000,21000,21000,21000,0
|
|
20240220,195400,1120756550,21000,21000,21000,21000,0
|
|
20240220,195300,1120756550,21000,21000,21000,21000,0
|
|
20240220,195200,1120756550,21000,21000,21000,21000,0
|
|
20240220,195100,1120756550,21000,21000,21000,21000,0
|
|
20240220,195000,1120756550,21000,21000,21000,21000,0
|
|
20240220,194900,1120756550,21000,21000,21000,21000,0
|
|
20240220,194800,1120756550,21000,21000,21000,21000,0
|
|
20240220,194700,1120756550,21000,21000,21000,21000,0
|
|
20240220,194600,1120756550,21000,21000,21000,21000,0
|
|
20240220,194500,1120756550,21000,21000,21000,21000,0
|
|
20240220,194400,1120756550,21000,21000,21000,21000,0
|
|
20240220,194300,1120756550,21000,21000,21000,21000,0
|
|
20240220,194200,1120756550,21000,21000,21000,21000,0
|
|
20240220,194100,1120756550,21000,21000,21000,21000,0
|
|
20240220,194000,1120756550,21000,21000,21000,21000,0
|
|
20240220,193900,1120756550,21000,21000,21000,21000,0
|
|
20240220,193800,1120756550,21000,21000,21000,21000,0
|
|
20240220,193700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,193600,1120756550,21000,21000,21000,21000,0
|
|
20240220,193500,1120756550,21000,21000,21000,21000,0
|
|
20240220,193400,1120756550,21000,21000,21000,21000,0
|
|
20240220,193300,1120756550,21000,21000,21000,21000,0
|
|
20240220,193200,1120756550,21000,21000,21000,21000,0
|
|
20240220,193100,1120756550,21000,21000,21000,21000,0
|
|
20240220,193000,1120756550,21000,21000,21000,21000,0
|
|
20240220,192900,1120756550,21000,21000,21000,21000,0
|
|
20240220,192800,1120756550,21000,21000,21000,21000,0
|
|
20240220,192700,1120756550,21000,21000,21000,21000,0
|
|
20240220,192600,1120756550,21000,21000,21000,21000,0
|
|
20240220,192500,1120756550,21000,21000,21000,21000,0
|
|
20240220,192400,1120756550,21000,21000,21000,21000,0
|
|
20240220,192300,1120756550,21000,21000,21000,21000,0
|
|
20240220,192200,1120756550,21000,21000,21000,21000,0
|
|
20240220,192100,1120756550,21000,21000,21000,21000,0
|
|
20240220,192000,1120756550,21000,21000,21000,21000,0
|
|
20240220,191900,1120756550,21000,21000,21000,21000,0
|
|
20240220,191800,1120756550,21000,21000,21000,21000,0
|
|
20240220,191700,1120756550,21000,21000,21000,21000,0
|
|
20240220,191600,1120756550,21000,21000,21000,21000,0
|
|
20240220,191500,1120756550,21000,21000,21000,21000,0
|
|
20240220,191400,1120756550,21000,21000,21000,21000,0
|
|
20240220,191300,1120756550,21000,21000,21000,21000,0
|
|
20240220,191200,1120756550,21000,21000,21000,21000,0
|
|
20240220,191100,1120756550,21000,21000,21000,21000,0
|
|
20240220,191000,1120756550,21000,21000,21000,21000,0
|
|
20240220,190900,1120756550,21000,21000,21000,21000,0
|
|
20240220,190800,1120756550,21000,21000,21000,21000,0
|
|
20240220,190700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,190600,1120756550,21000,21000,21000,21000,0
|
|
20240220,190500,1120756550,21000,21000,21000,21000,0
|
|
20240220,190400,1120756550,21000,21000,21000,21000,0
|
|
20240220,190300,1120756550,21000,21000,21000,21000,0
|
|
20240220,190200,1120756550,21000,21000,21000,21000,0
|
|
20240220,190100,1120756550,21000,21000,21000,21000,0
|
|
20240220,190000,1120756550,21000,21000,21000,21000,0
|
|
20240220,185900,1120756550,21000,21000,21000,21000,0
|
|
20240220,185800,1120756550,21000,21000,21000,21000,0
|
|
20240220,185700,1120756550,21000,21000,21000,21000,0
|
|
20240220,185600,1120756550,21000,21000,21000,21000,0
|
|
20240220,185500,1120756550,21000,21000,21000,21000,0
|
|
20240220,185400,1120756550,21000,21000,21000,21000,0
|
|
20240220,185300,1120756550,21000,21000,21000,21000,0
|
|
20240220,185200,1120756550,21000,21000,21000,21000,0
|
|
20240220,185100,1120756550,21000,21000,21000,21000,0
|
|
20240220,185000,1120756550,21000,21000,21000,21000,0
|
|
20240220,184900,1120756550,21000,21000,21000,21000,0
|
|
20240220,184800,1120756550,21000,21000,21000,21000,0
|
|
20240220,184700,1120756550,21000,21000,21000,21000,0
|
|
20240220,184600,1120756550,21000,21000,21000,21000,0
|
|
20240220,184500,1120756550,21000,21000,21000,21000,0
|
|
20240220,184400,1120756550,21000,21000,21000,21000,0
|
|
20240220,184300,1120756550,21000,21000,21000,21000,0
|
|
20240220,184200,1120756550,21000,21000,21000,21000,0
|
|
20240220,184100,1120756550,21000,21000,21000,21000,0
|
|
20240220,184000,1120756550,21000,21000,21000,21000,0
|
|
20240220,183900,1120756550,21000,21000,21000,21000,0
|
|
20240220,183800,1120756550,21000,21000,21000,21000,0
|
|
20240220,183700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,183600,1120756550,21000,21000,21000,21000,0
|
|
20240220,183500,1120756550,21000,21000,21000,21000,0
|
|
20240220,183400,1120756550,21000,21000,21000,21000,0
|
|
20240220,183300,1120756550,21000,21000,21000,21000,0
|
|
20240220,183200,1120756550,21000,21000,21000,21000,0
|
|
20240220,183100,1120756550,21000,21000,21000,21000,0
|
|
20240220,183000,1120756550,21000,21000,21000,21000,0
|
|
20240220,182900,1120756550,21000,21000,21000,21000,0
|
|
20240220,182800,1120756550,21000,21000,21000,21000,0
|
|
20240220,182700,1120756550,21000,21000,21000,21000,0
|
|
20240220,182600,1120756550,21000,21000,21000,21000,0
|
|
20240220,182500,1120756550,21000,21000,21000,21000,0
|
|
20240220,182400,1120756550,21000,21000,21000,21000,0
|
|
20240220,182300,1120756550,21000,21000,21000,21000,0
|
|
20240220,182200,1120756550,21000,21000,21000,21000,0
|
|
20240220,182100,1120756550,21000,21000,21000,21000,0
|
|
20240220,182000,1120756550,21000,21000,21000,21000,0
|
|
20240220,181900,1120756550,21000,21000,21000,21000,0
|
|
20240220,181800,1120756550,21000,21000,21000,21000,0
|
|
20240220,181700,1120756550,21000,21000,21000,21000,0
|
|
20240220,181600,1120756550,21000,21000,21000,21000,0
|
|
20240220,181500,1120756550,21000,21000,21000,21000,0
|
|
20240220,181400,1120756550,21000,21000,21000,21000,0
|
|
20240220,181300,1120756550,21000,21000,21000,21000,0
|
|
20240220,181200,1120756550,21000,21000,21000,21000,0
|
|
20240220,181100,1120756550,21000,21000,21000,21000,0
|
|
20240220,181000,1120756550,21000,21000,21000,21000,0
|
|
20240220,180900,1120756550,21000,21000,21000,21000,0
|
|
20240220,180800,1120756550,21000,21000,21000,21000,0
|
|
20240220,180700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,180600,1120756550,21000,21000,21000,21000,0
|
|
20240220,180500,1120756550,21000,21000,21000,21000,0
|
|
20240220,180400,1120756550,21000,21000,21000,21000,0
|
|
20240220,180300,1120756550,21000,21000,21000,21000,0
|
|
20240220,180200,1120756550,21000,21000,21000,21000,0
|
|
20240220,180100,1120756550,21000,21000,21000,21000,0
|
|
20240220,180000,1120756550,21000,21000,21000,21000,0
|
|
20240220,175900,1120756550,21000,21000,21000,21000,0
|
|
20240220,175800,1120756550,21000,21000,21000,21000,0
|
|
20240220,175700,1120756550,21000,21000,21000,21000,0
|
|
20240220,175600,1120756550,21000,21000,21000,21000,0
|
|
20240220,175500,1120756550,21000,21000,21000,21000,0
|
|
20240220,175400,1120756550,21000,21000,21000,21000,0
|
|
20240220,175300,1120756550,21000,21000,21000,21000,0
|
|
20240220,175200,1120756550,21000,21000,21000,21000,0
|
|
20240220,175100,1120756550,21000,21000,21000,21000,0
|
|
20240220,175000,1120756550,21000,21000,21000,21000,0
|
|
20240220,174900,1120756550,21000,21000,21000,21000,0
|
|
20240220,174800,1120756550,21000,21000,21000,21000,0
|
|
20240220,174700,1120756550,21000,21000,21000,21000,0
|
|
20240220,174600,1120756550,21000,21000,21000,21000,0
|
|
20240220,174500,1120756550,21000,21000,21000,21000,0
|
|
20240220,174400,1120756550,21000,21000,21000,21000,0
|
|
20240220,174300,1120756550,21000,21000,21000,21000,0
|
|
20240220,174200,1120756550,21000,21000,21000,21000,0
|
|
20240220,174100,1120756550,21000,21000,21000,21000,0
|
|
20240220,174000,1120756550,21000,21000,21000,21000,0
|
|
20240220,173900,1120756550,21000,21000,21000,21000,0
|
|
20240220,173800,1120756550,21000,21000,21000,21000,0
|
|
20240220,173700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,173600,1120756550,21000,21000,21000,21000,0
|
|
20240220,173500,1120756550,21000,21000,21000,21000,0
|
|
20240220,173400,1120756550,21000,21000,21000,21000,0
|
|
20240220,173300,1120756550,21000,21000,21000,21000,0
|
|
20240220,173200,1120756550,21000,21000,21000,21000,0
|
|
20240220,173100,1120756550,21000,21000,21000,21000,0
|
|
20240220,173000,1120756550,21000,21000,21000,21000,0
|
|
20240220,172900,1120756550,21000,21000,21000,21000,0
|
|
20240220,172800,1120756550,21000,21000,21000,21000,0
|
|
20240220,172700,1120756550,21000,21000,21000,21000,0
|
|
20240220,172600,1120756550,21000,21000,21000,21000,0
|
|
20240220,172500,1120756550,21000,21000,21000,21000,0
|
|
20240220,172400,1120756550,21000,21000,21000,21000,0
|
|
20240220,172300,1120756550,21000,21000,21000,21000,0
|
|
20240220,172200,1120756550,21000,21000,21000,21000,0
|
|
20240220,172100,1120756550,21000,21000,21000,21000,0
|
|
20240220,172000,1120756550,21000,21000,21000,21000,0
|
|
20240220,171900,1120756550,21000,21000,21000,21000,0
|
|
20240220,171800,1120756550,21000,21000,21000,21000,0
|
|
20240220,171700,1120756550,21000,21000,21000,21000,0
|
|
20240220,171600,1120756550,21000,21000,21000,21000,0
|
|
20240220,171500,1120756550,21000,21000,21000,21000,0
|
|
20240220,171400,1120756550,21000,21000,21000,21000,0
|
|
20240220,171300,1120756550,21000,21000,21000,21000,0
|
|
20240220,171200,1120756550,21000,21000,21000,21000,0
|
|
20240220,171100,1120756550,21000,21000,21000,21000,0
|
|
20240220,171000,1120756550,21000,21000,21000,21000,0
|
|
20240220,170900,1120756550,21000,21000,21000,21000,0
|
|
20240220,170800,1120756550,21000,21000,21000,21000,0
|
|
20240220,170700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,170600,1120756550,21000,21000,21000,21000,0
|
|
20240220,170500,1120756550,21000,21000,21000,21000,0
|
|
20240220,170400,1120756550,21000,21000,21000,21000,0
|
|
20240220,170300,1120756550,21000,21000,21000,21000,0
|
|
20240220,170200,1120756550,21000,21000,21000,21000,0
|
|
20240220,170100,1120756550,21000,21000,21000,21000,0
|
|
20240220,170000,1120756550,21000,21000,21000,21000,0
|
|
20240220,165900,1120756550,21000,21000,21000,21000,0
|
|
20240220,165800,1120756550,21000,21000,21000,21000,0
|
|
20240220,165700,1120756550,21000,21000,21000,21000,0
|
|
20240220,165600,1120756550,21000,21000,21000,21000,0
|
|
20240220,165500,1120756550,21000,21000,21000,21000,0
|
|
20240220,165400,1120756550,21000,21000,21000,21000,0
|
|
20240220,165300,1120756550,21000,21000,21000,21000,0
|
|
20240220,165200,1120756550,21000,21000,21000,21000,0
|
|
20240220,165100,1120756550,21000,21000,21000,21000,0
|
|
20240220,165000,1120756550,21000,21000,21000,21000,0
|
|
20240220,164900,1120756550,21000,21000,21000,21000,0
|
|
20240220,164800,1120756550,21000,21000,21000,21000,0
|
|
20240220,164700,1120756550,21000,21000,21000,21000,0
|
|
20240220,164600,1120756550,21000,21000,21000,21000,0
|
|
20240220,164500,1120756550,21000,21000,21000,21000,0
|
|
20240220,164400,1120756550,21000,21000,21000,21000,0
|
|
20240220,164300,1120756550,21000,21000,21000,21000,0
|
|
20240220,164200,1120756550,21000,21000,21000,21000,0
|
|
20240220,164100,1120756550,21000,21000,21000,21000,0
|
|
20240220,164000,1120756550,21000,21000,21000,21000,0
|
|
20240220,163900,1120756550,21000,21000,21000,21000,0
|
|
20240220,163800,1120756550,21000,21000,21000,21000,0
|
|
20240220,163700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,163600,1120756550,21000,21000,21000,21000,0
|
|
20240220,163500,1120756550,21000,21000,21000,21000,0
|
|
20240220,163400,1120756550,21000,21000,21000,21000,0
|
|
20240220,163300,1120756550,21000,21000,21000,21000,0
|
|
20240220,163200,1120756550,21000,21000,21000,21000,0
|
|
20240220,163100,1120756550,21000,21000,21000,21000,0
|
|
20240220,163000,1120756550,21000,21000,21000,21000,0
|
|
20240220,162900,1120756550,21000,21000,21000,21000,0
|
|
20240220,162800,1120756550,21000,21000,21000,21000,0
|
|
20240220,162700,1120756550,21000,21000,21000,21000,0
|
|
20240220,162600,1120756550,21000,21000,21000,21000,0
|
|
20240220,162500,1120756550,21000,21000,21000,21000,0
|
|
20240220,162400,1120756550,21000,21000,21000,21000,0
|
|
20240220,162300,1120756550,21000,21000,21000,21000,0
|
|
20240220,162200,1120756550,21000,21000,21000,21000,0
|
|
20240220,162100,1120756550,21000,21000,21000,21000,0
|
|
20240220,162000,1120756550,21000,21000,21000,21000,0
|
|
20240220,161900,1120756550,21000,21000,21000,21000,0
|
|
20240220,161800,1120756550,21000,21000,21000,21000,0
|
|
20240220,161700,1120756550,21000,21000,21000,21000,0
|
|
20240220,161600,1120756550,21000,21000,21000,21000,0
|
|
20240220,161500,1120756550,21000,21000,21000,21000,0
|
|
20240220,161400,1120756550,21000,21000,21000,21000,0
|
|
20240220,161300,1120756550,21000,21000,21000,21000,0
|
|
20240220,161200,1120756550,21000,21000,21000,21000,0
|
|
20240220,161100,1120756550,21000,21000,21000,21000,0
|
|
20240220,161000,1120756550,21000,21000,21000,21000,0
|
|
20240220,160900,1120756550,21000,21000,21000,21000,0
|
|
20240220,160800,1120756550,21000,21000,21000,21000,0
|
|
20240220,160700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,160600,1120756550,21000,21000,21000,21000,0
|
|
20240220,160500,1120756550,21000,21000,21000,21000,0
|
|
20240220,160400,1120756550,21000,21000,21000,21000,0
|
|
20240220,160300,1120756550,21000,21000,21000,21000,0
|
|
20240220,160200,1120756550,21000,21000,21000,21000,0
|
|
20240220,160100,1120756550,21000,21000,21000,21000,0
|
|
20240220,160000,1120756550,21000,21000,21000,21000,0
|
|
20240220,155900,1120756550,21000,21000,21000,21000,0
|
|
20240220,155800,1120756550,21000,21000,21000,21000,0
|
|
20240220,155700,1120756550,21000,21000,21000,21000,0
|
|
20240220,155600,1120756550,21000,21000,21000,21000,0
|
|
20240220,155500,1120756550,21000,21000,21000,21000,0
|
|
20240220,155400,1120756550,21000,21000,21000,21000,0
|
|
20240220,155300,1120756550,21000,21000,21000,21000,0
|
|
20240220,155200,1120756550,21000,21000,21000,21000,0
|
|
20240220,155100,1120756550,21000,21000,21000,21000,0
|
|
20240220,155000,1120756550,21000,21000,21000,21000,0
|
|
20240220,154900,1120756550,21000,21000,21000,21000,0
|
|
20240220,154800,1120756550,21000,21000,21000,21000,0
|
|
20240220,154700,1120756550,21000,21000,21000,21000,0
|
|
20240220,154600,1120756550,21000,21000,21000,21000,0
|
|
20240220,154500,1120756550,21000,21000,21000,21000,0
|
|
20240220,154400,1120756550,21000,21000,21000,21000,0
|
|
20240220,154300,1120756550,21000,21000,21000,21000,0
|
|
20240220,154200,1120756550,21000,21000,21000,21000,0
|
|
20240220,154100,1120756550,21000,21000,21000,21000,0
|
|
20240220,154000,1120756550,21000,21000,21000,21000,0
|
|
20240220,153900,1120756550,21000,21000,21000,21000,0
|
|
20240220,153800,1120756550,21000,21000,21000,21000,0
|
|
20240220,153700,1120756550,21000,21000,21000,21000,2280
|
|
20240220,153600,1120756550,21000,21000,21000,21000,0
|
|
20240220,153500,1120756550,21000,21000,21000,21000,0
|
|
20240220,153400,1120756550,21000,21000,21000,21000,0
|
|
20240220,153300,1120756550,21000,21000,21000,21000,0
|
|
20240220,153200,1120756550,21000,21000,21000,21000,0
|
|
20240220,153100,1120756550,21000,21000,21000,21000,0
|
|
20240220,153000,1120756550,21000,21000,21000,21000,2280
|
|
20240220,152900,1072876550,21100,21100,21100,21100,0
|
|
20240220,152800,1072876550,21100,21100,21100,21100,0
|
|
20240220,152700,1072876550,21100,21100,21100,21100,0
|
|
20240220,152600,1072876550,21100,21100,21100,21100,0
|
|
20240220,152500,1072876550,21100,21100,21100,21100,0
|
|
20240220,152400,1072876550,21100,21100,21100,21100,0
|
|
20240220,152300,1072876550,21100,21100,21100,21100,0
|
|
20240220,152200,1072876550,21100,21100,21100,21100,0
|
|
20240220,152100,1072876550,21100,21100,21100,21100,0
|
|
20240220,152000,1072876550,21100,21100,21100,21100,0
|
|
20240220,151900,1072876550,21100,21000,21100,21000,373
|
|
20240220,151800,1065042150,21050,21000,21100,21000,27
|
|
20240220,151700,1064474700,21100,21050,21100,21000,58
|
|
20240220,151600,1063256250,21100,21100,21100,21000,121
|
|
20240220,151500,1060709650,21100,21000,21100,21000,185
|
|
20240220,151400,1056806250,20950,21050,21100,20950,190
|
|
20240220,151300,1052814800,21050,21050,21050,21000,150
|
|
20240220,151200,1049663550,21050,21000,21050,20950,271
|
|
20240220,151100,1043972800,21050,21000,21100,21000,86
|
|
20240220,151000,1042165550,21050,21100,21100,21000,176
|
|
20240220,150900,1038462750,21050,21050,21100,21050,165
|
|
20240220,150800,1034989250,21100,21000,21100,20950,75
|
|
20240220,150700,1033417100,21100,21000,21100,21000,259
|
|
20240220,150600,1027976950,21050,21050,21050,21000,31
|
|
20240220,150500,1027325200,21000,21050,21050,20950,262
|
|
20240220,150400,1021817000,21000,21000,21050,20950,224
|
|
20240220,150300,1017114150,21000,21000,21050,21000,131
|
|
20240220,150200,1014357800,21100,21050,21100,21000,167
|
|
20240220,150100,1010846450,21050,21000,21100,21000,223
|
|
20240220,150000,1006155900,21050,21000,21050,21000,22
|
|
20240220,145900,1005693150,21000,21000,21050,21000,65
|
|
20240220,145800,1004327900,21000,21050,21100,21000,71
|
|
20240220,145700,1002836000,21050,21000,21100,20950,439
|
|
20240220,145600,993617850,21000,21050,21050,21000,39
|
|
20240220,145500,992798200,21050,21000,21100,21000,147
|
|
20240220,145400,989707100,21000,21050,21050,21000,152
|
|
20240220,145300,986509700,21000,21000,21050,21000,60
|
|
20240220,145200,985249150,21000,21000,21050,21000,76
|
|
20240220,145100,983653050,21050,21050,21050,21000,58
|
|
20240220,145000,982434800,21050,21000,21050,21000,18
|
|
20240220,144900,982056700,21000,21000,21050,21000,437
|
|
20240220,144800,972861450,21000,21000,21050,20950,43
|
|
20240220,144700,971958500,21000,21000,21050,21000,76
|
|
20240220,144600,970362450,21050,21000,21050,20950,149
|
|
20240220,144500,967234750,21000,21000,21050,20950,92
|
|
20240220,144400,965303900,21000,21000,21050,21000,861
|
|
20240220,144300,947220550,21000,21050,21050,21000,90
|
|
20240220,144200,945328650,21050,21050,21100,21050,98
|
|
20240220,144100,943265400,21100,21050,21150,21050,247
|
|
20240220,144000,938061550,21100,21100,21100,21050,124
|
|
20240220,143900,935446300,21050,21050,21100,21050,78
|
|
20240220,143800,933802300,21100,21050,21100,21050,98
|
|
20240220,143700,931735000,21050,21050,21100,21050,120
|
|
20240220,143600,929205100,21050,21100,21100,21050,104
|
|
20240220,143500,927011250,21050,21100,21100,21050,211
|
|
20240220,143400,922567900,21100,21100,21100,21100,172
|
|
20240220,143300,918938700,21100,21050,21100,21050,130
|
|
20240220,143200,916198000,21100,21050,21100,21050,96
|
|
20240220,143100,914173400,21100,21100,21100,21050,90
|
|
20240220,143000,912274800,21050,21050,21100,21050,123
|
|
20240220,142900,909681350,21100,21100,21150,21050,244
|
|
20240220,142800,904533100,21100,21100,21150,21050,483
|
|
20240220,142700,894340800,21100,21150,21150,21100,159
|
|
20240220,142600,890978300,21100,21100,21150,21100,78
|
|
20240220,142500,889330200,21150,21100,21200,21100,154
|
|
20240220,142400,886073550,21200,21150,21200,21150,183
|
|
20240220,142300,882195300,21150,21200,21200,21150,361
|
|
20240220,142200,874554150,21200,21150,21250,21150,222
|
|
20240220,142100,869847850,21200,21300,21300,21200,457
|
|
20240220,142000,860154750,21150,21200,21250,21150,126
|
|
20240220,141900,857480450,21200,21300,21300,21200,80
|
|
20240220,141800,855776950,21200,21200,21200,21200,41
|
|
20240220,141700,854907750,21300,21150,21300,21150,97
|
|
20240220,141600,852843300,21200,21150,21300,21100,145
|
|
20240220,141500,849769600,21250,21250,21250,21150,96
|
|
20240220,141400,847731600,21250,21200,21250,21200,89
|
|
20240220,141300,845842700,21100,21100,21200,21100,66
|
|
20240220,141200,844445900,21250,21150,21250,21000,872
|
|
20240220,141100,826008400,21050,21050,21100,21050,323
|
|
20240220,141000,819195150,21050,21100,21100,21050,82
|
|
20240220,140900,817465150,21050,21050,21050,21000,47
|
|
20240220,140800,816476850,21050,21000,21050,21000,48
|
|
20240220,140700,815467650,21050,21050,21050,21000,203
|
|
20240220,140600,811197550,21050,21000,21050,21000,91
|
|
20240220,140500,809285350,21000,21000,21000,21000,20
|
|
20240220,140400,808865350,21050,21000,21050,21000,111
|
|
20240220,140300,806534200,21000,21000,21000,21000,14
|
|
20240220,140200,806240200,21000,21000,21050,21000,29
|
|
20240220,140100,805631150,21000,21000,21000,21000,18
|
|
20240220,140000,805253150,21000,21050,21050,21000,62
|
|
20240220,135900,803950900,21000,21000,21000,21000,10
|
|
20240220,135800,803740900,21050,21050,21050,21050,37
|
|
20240220,135700,802962050,21050,21050,21050,21050,36
|
|
20240220,135600,802204250,21050,21050,21050,21050,63
|
|
20240220,135500,800878100,21050,21050,21050,21050,30
|
|
20240220,135400,800246600,21050,21050,21050,21050,14
|
|
20240220,135300,799951900,21050,21050,21050,21050,83
|
|
20240220,135200,798204750,21050,21050,21050,21050,20
|
|
20240220,135100,797783750,21050,21050,21050,21050,22
|
|
20240220,135000,797320650,21050,21050,21050,21050,74
|
|
20240220,134900,795762950,21100,21000,21100,21000,25
|
|
20240220,134800,795236850,21050,21000,21050,21000,37
|
|
20240220,134700,794458550,21000,21050,21050,21000,54
|
|
20240220,134600,793321950,21100,21050,21100,21050,151
|
|
20240220,134500,790139500,21050,21050,21050,21050,24
|
|
20240220,134400,789634300,21000,21050,21050,21000,82
|
|
20240220,134300,787911300,21100,21050,21100,21050,31
|
|
20240220,134200,787258500,21100,21000,21100,21000,8
|
|
20240220,134100,787090400,21000,21050,21100,21000,537
|
|
20240220,134000,775784600,21100,21050,21100,21050,4
|
|
20240220,133900,775700250,21050,21050,21100,21050,74
|
|
20240220,133800,774142050,21000,21050,21050,21000,72
|
|
20240220,133700,772627800,21050,21050,21050,21050,141
|
|
20240220,133600,769659750,21050,21100,21100,21050,41
|
|
20240220,133500,768795350,21100,21100,21100,21100,49
|
|
20240220,133400,767761450,21100,21100,21100,21100,34
|
|
20240220,133300,767044050,21100,21100,21100,21100,7
|
|
20240220,133200,766896350,21100,21100,21100,21050,121
|
|
20240220,133100,764345300,21100,21100,21100,21100,20
|
|
20240220,133000,763923300,21100,21150,21150,21100,488
|
|
20240220,132900,753614000,21150,21200,21200,21150,126
|
|
20240220,132800,750943500,21200,21200,21200,21200,9
|
|
20240220,132700,750752700,21200,21250,21250,21200,64
|
|
20240220,132600,749393400,21200,21250,21250,21200,643
|
|
20240220,132500,735733250,21300,21250,21300,21250,155
|
|
20240220,132400,732436750,21250,21250,21300,21250,92
|
|
20240220,132300,730479250,21250,21300,21300,21250,465
|
|
20240220,132200,720574850,21350,21350,21350,21300,86
|
|
20240220,132100,718740500,21300,21350,21350,21300,166
|
|
20240220,132000,715197000,21300,21300,21300,21300,23
|
|
20240220,131900,714707100,21300,21400,21400,21300,29
|
|
20240220,131800,714088800,21300,21350,21350,21300,210
|
|
20240220,131700,709606300,21300,21350,21350,21300,65
|
|
20240220,131600,708219300,21400,21350,21400,21350,282
|
|
20240220,131500,702186900,21350,21300,21350,21300,47
|
|
20240220,131400,701184600,21300,21350,21400,21300,490
|
|
20240220,131300,690728000,21350,21350,21350,21350,196
|
|
20240220,131200,686543400,21350,21350,21350,21350,70
|
|
20240220,131100,685048900,21400,21350,21400,21350,212
|
|
20240220,131000,680513100,21350,21400,21400,21350,10
|
|
20240220,130900,680299450,21400,21400,21400,21400,190
|
|
20240220,130800,676233450,21350,21400,21400,21350,31
|
|
20240220,130700,675571350,21350,21350,21400,21350,137
|
|
20240220,130600,672646350,21350,21300,21350,21300,11
|
|
20240220,130500,672411650,21400,21400,21400,21400,0
|
|
20240220,130400,672411650,21400,21350,21400,21350,217
|
|
20240220,130300,667768850,21300,21350,21350,21300,29
|
|
20240220,130200,667149950,21400,21350,21400,21350,229
|
|
20240220,130100,662251300,21350,21350,21350,21350,38
|
|
20240220,130000,661440000,21450,21350,21450,21300,344
|
|
20240220,125900,654069150,21350,21300,21350,21300,21
|
|
20240220,125800,653621100,21350,21350,21400,21350,318
|
|
20240220,125700,646822300,21300,21300,21300,21300,23
|
|
20240220,125600,646332400,21350,21350,21350,21350,17
|
|
20240220,125500,645969450,21400,21350,21400,21350,249
|
|
20240220,125400,640643800,21300,21350,21350,21300,33
|
|
20240220,125300,639940850,21350,21350,21350,21350,192
|
|
20240220,125200,635841650,21300,21300,21300,21300,24
|
|
20240220,125100,635330450,21350,21350,21350,21350,190
|
|
20240220,125000,631273950,21300,21350,21350,21300,57
|
|
20240220,124900,630058850,21350,21350,21350,21350,33
|
|
20240220,124800,629354300,21400,21350,21400,21350,206
|
|
20240220,124700,624946700,21350,21350,21350,21350,52
|
|
20240220,124600,623836500,21350,21300,21350,21300,79
|
|
20240220,124500,622150150,21300,21350,21350,21300,23
|
|
20240220,124400,621660100,21350,21300,21350,21300,69
|
|
20240220,124300,620189500,21250,21350,21350,21250,27
|
|
20240220,124200,619613250,21350,21350,21350,21350,0
|
|
20240220,124100,619613250,21350,21250,21350,21250,195
|
|
20240220,124000,615450400,21250,21350,21350,21250,506
|
|
20240220,123900,604693950,21350,21300,21350,21300,187
|
|
20240220,123800,600701650,21350,21350,21350,21350,77
|
|
20240220,123700,599057700,21350,21300,21350,21300,142
|
|
20240220,123600,596027300,21350,21350,21350,21350,0
|
|
20240220,123500,596027300,21350,21350,21350,21300,30
|
|
20240220,123400,595388200,21350,21350,21350,21350,193
|
|
20240220,123300,591267650,21300,21300,21300,21300,20
|
|
20240220,123200,590841650,21300,21350,21400,21300,232
|
|
20240220,123100,585879700,21300,21300,21300,21300,71
|
|
20240220,123000,584367400,21300,21300,21350,21300,220
|
|
20240220,122900,579671900,21300,21300,21300,21300,3
|
|
20240220,122800,579608000,21300,21300,21350,21300,55
|
|
20240220,122700,578436150,21350,21300,21350,21300,216
|
|
20240220,122600,573825800,21300,21300,21300,21300,21
|
|
20240220,122500,573378500,21300,21300,21300,21300,100
|
|
20240220,122400,571248500,21250,21300,21300,21250,23
|
|
20240220,122300,570759600,21250,21250,21350,21250,250
|
|
20240220,122200,565426350,21250,21250,21250,21250,0
|
|
20240220,122100,565426350,21250,21250,21250,21250,6
|
|
20240220,122000,565298850,21300,21300,21300,21300,191
|
|
20240220,121900,561230550,21250,21300,21300,21250,115
|
|
20240220,121800,558781200,21300,21300,21300,21300,81
|
|
20240220,121700,557055900,21250,21250,21250,21250,4
|
|
20240220,121600,556970900,21350,21250,21350,21250,281
|
|
20240220,121500,550977150,21250,21250,21250,21250,0
|
|
20240220,121400,550977150,21250,21300,21300,21250,196
|
|
20240220,121300,546802600,21300,21300,21300,21300,3
|
|
20240220,121200,546738700,21250,21250,21250,21250,2
|
|
20240220,121100,546696200,21300,21300,21300,21300,190
|
|
20240220,121000,542649200,21250,21300,21300,21250,85
|
|
20240220,120900,540839000,21300,21300,21350,21300,280
|
|
20240220,120800,534865500,21300,21300,21300,21300,2
|
|
20240220,120700,534822900,21300,21300,21350,21300,58
|
|
20240220,120600,533587250,21250,21250,21300,21200,104
|
|
20240220,120500,531375500,21200,21250,21250,21200,20
|
|
20240220,120400,530950700,21300,21300,21350,21200,314
|
|
20240220,120300,524255300,21300,21300,21300,21300,20
|
|
20240220,120200,523829300,21300,21250,21300,21200,271
|
|
20240220,120100,518062500,21200,21200,21200,21200,6
|
|
20240220,120000,517935300,21350,21350,21350,21350,193
|
|
20240220,115900,513814750,21250,21200,21250,21200,3
|
|
20240220,115800,513751100,21350,21300,21350,21300,4
|
|
20240220,115700,513665800,21300,21300,21350,21300,199
|
|
20240220,115600,509417600,21300,21300,21300,21300,59
|
|
20240220,115500,508160900,21300,21200,21300,21200,150
|
|
20240220,115400,504967050,21150,21250,21250,21150,36
|
|
20240220,115300,504202350,21350,21250,21350,21250,721
|
|
20240220,115200,488823150,21250,21250,21250,21250,12
|
|
20240220,115100,488568150,21250,21250,21250,21250,32
|
|
20240220,115000,487888150,21250,21200,21250,21150,126
|
|
20240220,114900,485211300,21200,21300,21300,21200,2
|
|
20240220,114800,485168800,21250,21200,21250,21200,220
|
|
20240220,114700,480495250,21200,21200,21200,21200,799
|
|
20240220,114600,463556450,21150,21200,21200,21150,269
|
|
20240220,114500,457857600,21100,21200,21200,21100,45
|
|
20240220,114400,456908000,21150,21150,21150,21150,21
|
|
20240220,114300,456463850,21200,21100,21200,21100,237
|
|
20240220,114200,451442000,21150,21150,21150,21150,133
|
|
20240220,114100,448629050,21150,21100,21150,21100,268
|
|
20240220,114000,442962400,21100,21100,21100,21100,10
|
|
20240220,113900,442751400,21100,21000,21100,21000,1251
|
|
20240220,113800,416357900,21050,21050,21050,21050,0
|
|
20240220,113700,416357900,21050,21050,21050,21050,20
|
|
20240220,113600,415936900,21050,21000,21050,21000,215
|
|
20240220,113500,411412400,21050,21050,21050,21050,0
|
|
20240220,113400,411412400,21050,21000,21050,21000,226
|
|
20240220,113300,406656850,21000,21000,21000,21000,154
|
|
20240220,113200,403422850,20950,20950,21000,20950,291
|
|
20240220,113100,397316900,20950,20950,20950,20950,167
|
|
20240220,113000,393818250,20950,20900,20950,20850,1999
|
|
20240220,112900,352022800,20850,20850,20850,20850,140
|
|
20240220,112800,349103800,20850,20850,20850,20850,0
|
|
20240220,112700,349103800,20850,20850,20900,20850,213
|
|
20240220,112600,344653200,20850,20850,20850,20850,0
|
|
20240220,112500,344653200,20850,20850,20850,20850,26
|
|
20240220,112400,344111100,20850,20850,20850,20850,0
|
|
20240220,112300,344111100,20850,20850,20850,20850,23
|
|
20240220,112200,343631550,20850,20850,20850,20850,20
|
|
20240220,112100,343214550,20850,20850,20850,20850,84
|
|
20240220,112000,341463150,20850,20850,20850,20850,21
|
|
20240220,111900,341025300,20850,20850,20850,20850,4
|
|
20240220,111800,340941900,20900,20850,20900,20850,110
|
|
20240220,111700,338643900,20900,20850,20900,20850,23
|
|
20240220,111600,338164200,20900,20900,20900,20850,123
|
|
20240220,111500,335594800,20850,20850,20850,20850,21
|
|
20240220,111400,335156950,20850,20850,20850,20850,2
|
|
20240220,111300,335115250,20850,20850,20850,20850,121
|
|
20240220,111200,332592400,20850,20850,20850,20850,5
|
|
20240220,111100,332488150,20850,20850,20850,20850,30
|
|
20240220,111000,331862650,20850,20850,20850,20850,2
|
|
20240220,110900,331820950,20850,20900,20900,20850,43
|
|
20240220,110800,330924300,20900,20850,20900,20850,22
|
|
20240220,110700,330465500,20900,20900,20900,20850,8
|
|
20240220,110600,330298500,20850,20900,20900,20850,76
|
|
20240220,110500,328713800,20900,20900,20900,20850,15
|
|
20240220,110400,328400450,20900,20900,20900,20850,52
|
|
20240220,110300,327316050,20850,20850,20900,20850,8
|
|
20240220,110200,327149150,20850,20900,20900,20850,69
|
|
20240220,110100,325710400,20900,20850,20900,20850,26
|
|
20240220,110000,325168200,20900,20850,20900,20850,29
|
|
20240220,105900,324563350,20850,20850,20900,20850,25
|
|
20240220,105800,324042000,20850,20850,20900,20850,8
|
|
20240220,105700,323875100,20850,20850,20900,20850,86
|
|
20240220,105600,322081800,20850,20850,20900,20850,27
|
|
20240220,105500,321518750,20850,20850,20900,20850,64
|
|
20240220,105400,320184250,20900,20900,20900,20850,33
|
|
20240220,105300,319496000,20850,20850,20900,20850,5
|
|
20240220,105200,319391650,20850,20850,20900,20850,27
|
|
20240220,105100,318828600,20850,20800,20900,20800,16
|
|
20240220,105000,318495000,20900,20850,20900,20800,302
|
|
20240220,104900,312200500,20800,20850,20850,20800,19
|
|
20240220,104800,311804700,20800,20800,20850,20800,62
|
|
20240220,104700,310513200,20850,20850,20850,20800,130
|
|
20240220,104600,307808900,20800,20850,20850,20800,4
|
|
20240220,104500,307725600,20800,20850,20850,20800,45
|
|
20240220,104400,306789250,20850,20900,20900,20850,15
|
|
20240220,104300,306476300,20850,20850,20900,20800,51
|
|
20240220,104200,305413050,20850,20850,20900,20850,122
|
|
20240220,104100,302869250,20850,20850,20900,20800,163
|
|
20240220,104000,299470700,20850,20850,20900,20850,227
|
|
20240220,103900,294737550,20850,20850,20900,20850,23
|
|
20240220,103800,294257850,20850,20850,20850,20850,26
|
|
20240220,103700,293715750,20900,20850,20900,20850,4
|
|
20240220,103600,293632250,20850,20900,20900,20850,823
|
|
20240220,103500,276432900,20900,20900,20900,20900,219
|
|
20240220,103400,271855800,20900,20900,20900,20900,7
|
|
20240220,103300,271709500,20900,20900,20900,20900,24
|
|
20240220,103200,271207900,20900,20900,20900,20900,113
|
|
20240220,103100,268846200,20900,20950,20950,20900,27
|
|
20240220,103000,268281650,20900,20900,20900,20900,3
|
|
20240220,102900,268218950,20900,20900,20900,20900,23
|
|
20240220,102800,267738250,20900,20900,20900,20900,120
|
|
20240220,102700,265230250,20900,20900,20900,20900,5
|
|
20240220,102600,265125750,20950,20900,20950,20900,21
|
|
20240220,102500,264686800,20900,20900,20900,20900,3
|
|
20240220,102400,264624100,20900,20950,20950,20900,39
|
|
20240220,102300,263808300,20900,20950,20950,20900,405
|
|
20240220,102200,255338800,20950,20950,20950,20950,22
|
|
20240220,102100,254877900,20950,20950,20950,20950,21
|
|
20240220,102000,254437950,20950,20950,20950,20950,84
|
|
20240220,101900,252678150,20900,20900,20900,20900,0
|
|
20240220,101800,252678150,20900,20900,20950,20900,32
|
|
20240220,101700,252008050,20900,20900,20900,20900,289
|
|
20240220,101600,245967950,20900,20900,21000,20900,51
|
|
20240220,101500,244901050,20950,20950,20950,20950,20
|
|
20240220,101400,244482050,20950,20950,20950,20950,59
|
|
20240220,101300,243246000,20950,20950,20950,20950,239
|
|
20240220,101200,238238950,20900,20900,20900,20900,29
|
|
20240220,101100,237632850,20900,20900,20900,20900,62
|
|
20240220,101000,236337050,20850,20850,20900,20850,28
|
|
20240220,100900,235751950,20850,20900,20900,20850,95
|
|
20240220,100800,233769100,20900,20900,20900,20900,44
|
|
20240220,100700,232849500,20900,20900,20950,20900,48
|
|
20240220,100600,231845300,20900,20900,20900,20850,126
|
|
20240220,100500,229212100,20850,20900,20900,20850,97
|
|
20240220,100400,227187150,20900,20900,20900,20900,121
|
|
20240220,100300,224658250,20850,20850,20900,20850,111
|
|
20240220,100200,222342450,20850,20900,20900,20850,25
|
|
20240220,100100,221820000,20900,20900,20900,20900,28
|
|
20240220,100000,221234800,20950,20950,20950,20850,168
|
|
20240220,095900,217722950,20950,20950,20950,20950,13
|
|
20240220,095800,217450600,20900,20900,20900,20900,23
|
|
20240220,095700,216969900,20950,20950,20950,20950,1
|
|
20240220,095600,216948950,20900,20900,20900,20900,26
|
|
20240220,095500,216405550,20950,20900,20950,20900,3
|
|
20240220,095400,216342750,20900,20900,20950,20900,32
|
|
20240220,095300,215673900,20900,20900,20900,20900,0
|
|
20240220,095200,215673900,20900,20900,20900,20900,800
|
|
20240220,095100,198953900,20900,20950,21000,20900,145
|
|
20240220,095000,195916350,20900,20900,20900,20900,0
|
|
20240220,094900,195916350,20900,20950,20950,20900,23
|
|
20240220,094800,195434600,21000,20950,21000,20900,1611
|
|
20240220,094700,161751600,20950,21000,21000,20950,285
|
|
20240220,094600,155779450,21000,21000,21050,21000,261
|
|
20240220,094500,150298400,21000,21000,21000,21000,12
|
|
20240220,094400,150046400,21050,21050,21050,21050,3
|
|
20240220,094300,149983250,21000,21050,21100,21000,294
|
|
20240220,094200,143801150,21050,21100,21100,21050,968
|
|
20240220,094100,123384150,21100,21100,21100,21100,30
|
|
20240220,094000,122751150,21100,21150,21150,21100,24
|
|
20240220,093900,122243750,21150,21100,21150,21100,7
|
|
20240220,093800,122095750,21150,21150,21150,21100,148
|
|
20240220,093700,118968750,21150,21150,21150,21150,132
|
|
20240220,093600,116176950,21150,21250,21250,21150,48
|
|
20240220,093500,115161550,21200,21200,21200,21200,308
|
|
20240220,093400,108631950,21200,21250,21250,21200,11
|
|
20240220,093300,108398500,21200,21200,21200,21200,0
|
|
20240220,093200,108398500,21200,21200,21200,21200,47
|
|
20240220,093100,107402100,21250,21200,21250,21200,24
|
|
20240220,093000,106892300,21200,21200,21250,21200,319
|
|
20240220,092900,100128950,21200,21200,21200,21150,33
|
|
20240220,092800,99429600,21200,21250,21250,21200,77
|
|
20240220,092700,97795000,21150,21250,21250,21150,3
|
|
20240220,092600,97731450,21150,21150,21150,21150,32
|
|
20240220,092500,97054650,21250,21150,21250,21150,7
|
|
20240220,092400,96906500,21250,21150,21250,21150,42
|
|
20240220,092300,96016200,21200,21200,21250,21200,1591
|
|
20240220,092200,62286950,21200,21250,21250,21200,13
|
|
20240220,092100,62010800,21250,21300,21300,21250,431
|
|
20240220,092000,52851050,21250,21400,21400,21250,571
|
|
20240220,091900,40662550,21350,21350,21350,21350,28
|
|
20240220,091800,40064750,21350,21350,21350,21350,45
|
|
20240220,091700,39104000,21350,21350,21400,21350,62
|
|
20240220,091600,37778200,21350,21350,21350,21350,24
|
|
20240220,091500,37265800,21300,21300,21300,21300,5
|
|
20240220,091400,37159300,21300,21300,21300,21300,70
|
|
20240220,091300,35668300,21350,21350,21350,21350,0
|
|
20240220,091200,35668300,21350,21350,21350,21350,11
|
|
20240220,091100,35433450,21300,21350,21350,21300,69
|
|
20240220,091000,33963700,21350,21300,21350,21300,21
|
|
20240220,090900,33515400,21350,21300,21350,21300,83
|
|
20240220,090800,31746400,21350,21350,21350,21300,99
|
|
20240220,090700,29635300,21300,21300,21300,21300,0
|
|
20240220,090600,29635300,21300,21300,21300,21300,0
|
|
20240220,090500,29635300,21300,21250,21300,21250,19
|
|
20240220,090400,29231300,21300,21250,21300,21250,103
|
|
20240220,090300,27040950,21200,21200,21200,21200,11
|
|
20240220,090200,26807750,21200,21200,21200,21200,0
|
|
20240220,090100,26807750,21200,21150,21250,21150,102
|
|
20240220,090000,24645950,21250,21200,21250,21100,1163
|