677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201400,491141250,21100,21100,21100,21100,750
|
|
20240220,201300,491141250,21100,21100,21100,21100,0
|
|
20240220,201200,491141250,21100,21100,21100,21100,0
|
|
20240220,201100,491141250,21100,21100,21100,21100,0
|
|
20240220,201000,491141250,21100,21100,21100,21100,0
|
|
20240220,200900,491141250,21100,21100,21100,21100,0
|
|
20240220,200800,491141250,21100,21100,21100,21100,0
|
|
20240220,200700,491141250,21100,21100,21100,21100,0
|
|
20240220,200600,491141250,21100,21100,21100,21100,0
|
|
20240220,200500,491141250,21100,21100,21100,21100,0
|
|
20240220,200400,491141250,21100,21100,21100,21100,0
|
|
20240220,200300,491141250,21100,21100,21100,21100,0
|
|
20240220,200200,491141250,21100,21100,21100,21100,0
|
|
20240220,200100,491141250,21100,21100,21100,21100,0
|
|
20240220,200000,491141250,21100,21100,21100,21100,0
|
|
20240220,195900,491141250,21100,21100,21100,21100,0
|
|
20240220,195800,491141250,21100,21100,21100,21100,0
|
|
20240220,195700,491141250,21100,21100,21100,21100,0
|
|
20240220,195600,491141250,21100,21100,21100,21100,0
|
|
20240220,195500,491141250,21100,21100,21100,21100,0
|
|
20240220,195400,491141250,21100,21100,21100,21100,0
|
|
20240220,195300,491141250,21100,21100,21100,21100,0
|
|
20240220,195200,491141250,21100,21100,21100,21100,0
|
|
20240220,195100,491141250,21100,21100,21100,21100,0
|
|
20240220,195000,491141250,21100,21100,21100,21100,0
|
|
20240220,194900,491141250,21100,21100,21100,21100,0
|
|
20240220,194800,491141250,21100,21100,21100,21100,0
|
|
20240220,194700,491141250,21100,21100,21100,21100,0
|
|
20240220,194600,491141250,21100,21100,21100,21100,0
|
|
20240220,194500,491141250,21100,21100,21100,21100,0
|
|
20240220,194400,491141250,21100,21100,21100,21100,750
|
|
20240220,194300,491141250,21100,21100,21100,21100,0
|
|
20240220,194200,491141250,21100,21100,21100,21100,0
|
|
20240220,194100,491141250,21100,21100,21100,21100,0
|
|
20240220,194000,491141250,21100,21100,21100,21100,0
|
|
20240220,193900,491141250,21100,21100,21100,21100,0
|
|
20240220,193800,491141250,21100,21100,21100,21100,0
|
|
20240220,193700,491141250,21100,21100,21100,21100,0
|
|
20240220,193600,491141250,21100,21100,21100,21100,0
|
|
20240220,193500,491141250,21100,21100,21100,21100,0
|
|
20240220,193400,491141250,21100,21100,21100,21100,0
|
|
20240220,193300,491141250,21100,21100,21100,21100,0
|
|
20240220,193200,491141250,21100,21100,21100,21100,0
|
|
20240220,193100,491141250,21100,21100,21100,21100,0
|
|
20240220,193000,491141250,21100,21100,21100,21100,0
|
|
20240220,192900,491141250,21100,21100,21100,21100,0
|
|
20240220,192800,491141250,21100,21100,21100,21100,0
|
|
20240220,192700,491141250,21100,21100,21100,21100,0
|
|
20240220,192600,491141250,21100,21100,21100,21100,0
|
|
20240220,192500,491141250,21100,21100,21100,21100,0
|
|
20240220,192400,491141250,21100,21100,21100,21100,0
|
|
20240220,192300,491141250,21100,21100,21100,21100,0
|
|
20240220,192200,491141250,21100,21100,21100,21100,0
|
|
20240220,192100,491141250,21100,21100,21100,21100,0
|
|
20240220,192000,491141250,21100,21100,21100,21100,0
|
|
20240220,191900,491141250,21100,21100,21100,21100,0
|
|
20240220,191800,491141250,21100,21100,21100,21100,0
|
|
20240220,191700,491141250,21100,21100,21100,21100,0
|
|
20240220,191600,491141250,21100,21100,21100,21100,0
|
|
20240220,191500,491141250,21100,21100,21100,21100,0
|
|
20240220,191400,491141250,21100,21100,21100,21100,750
|
|
20240220,191300,491141250,21100,21100,21100,21100,0
|
|
20240220,191200,491141250,21100,21100,21100,21100,0
|
|
20240220,191100,491141250,21100,21100,21100,21100,0
|
|
20240220,191000,491141250,21100,21100,21100,21100,0
|
|
20240220,190900,491141250,21100,21100,21100,21100,0
|
|
20240220,190800,491141250,21100,21100,21100,21100,0
|
|
20240220,190700,491141250,21100,21100,21100,21100,0
|
|
20240220,190600,491141250,21100,21100,21100,21100,0
|
|
20240220,190500,491141250,21100,21100,21100,21100,0
|
|
20240220,190400,491141250,21100,21100,21100,21100,0
|
|
20240220,190300,491141250,21100,21100,21100,21100,0
|
|
20240220,190200,491141250,21100,21100,21100,21100,0
|
|
20240220,190100,491141250,21100,21100,21100,21100,0
|
|
20240220,190000,491141250,21100,21100,21100,21100,0
|
|
20240220,185900,491141250,21100,21100,21100,21100,0
|
|
20240220,185800,491141250,21100,21100,21100,21100,0
|
|
20240220,185700,491141250,21100,21100,21100,21100,0
|
|
20240220,185600,491141250,21100,21100,21100,21100,0
|
|
20240220,185500,491141250,21100,21100,21100,21100,0
|
|
20240220,185400,491141250,21100,21100,21100,21100,0
|
|
20240220,185300,491141250,21100,21100,21100,21100,0
|
|
20240220,185200,491141250,21100,21100,21100,21100,0
|
|
20240220,185100,491141250,21100,21100,21100,21100,0
|
|
20240220,185000,491141250,21100,21100,21100,21100,0
|
|
20240220,184900,491141250,21100,21100,21100,21100,0
|
|
20240220,184800,491141250,21100,21100,21100,21100,0
|
|
20240220,184700,491141250,21100,21100,21100,21100,0
|
|
20240220,184600,491141250,21100,21100,21100,21100,0
|
|
20240220,184500,491141250,21100,21100,21100,21100,0
|
|
20240220,184400,491141250,21100,21100,21100,21100,750
|
|
20240220,184300,491141250,21100,21100,21100,21100,0
|
|
20240220,184200,491141250,21100,21100,21100,21100,0
|
|
20240220,184100,491141250,21100,21100,21100,21100,0
|
|
20240220,184000,491141250,21100,21100,21100,21100,0
|
|
20240220,183900,491141250,21100,21100,21100,21100,0
|
|
20240220,183800,491141250,21100,21100,21100,21100,0
|
|
20240220,183700,491141250,21100,21100,21100,21100,0
|
|
20240220,183600,491141250,21100,21100,21100,21100,0
|
|
20240220,183500,491141250,21100,21100,21100,21100,0
|
|
20240220,183400,491141250,21100,21100,21100,21100,0
|
|
20240220,183300,491141250,21100,21100,21100,21100,0
|
|
20240220,183200,491141250,21100,21100,21100,21100,0
|
|
20240220,183100,491141250,21100,21100,21100,21100,0
|
|
20240220,183000,491141250,21100,21100,21100,21100,0
|
|
20240220,182900,491141250,21100,21100,21100,21100,0
|
|
20240220,182800,491141250,21100,21100,21100,21100,0
|
|
20240220,182700,491141250,21100,21100,21100,21100,0
|
|
20240220,182600,491141250,21100,21100,21100,21100,0
|
|
20240220,182500,491141250,21100,21100,21100,21100,0
|
|
20240220,182400,491141250,21100,21100,21100,21100,0
|
|
20240220,182300,491141250,21100,21100,21100,21100,0
|
|
20240220,182200,491141250,21100,21100,21100,21100,0
|
|
20240220,182100,491141250,21100,21100,21100,21100,0
|
|
20240220,182000,491141250,21100,21100,21100,21100,0
|
|
20240220,181900,491141250,21100,21100,21100,21100,0
|
|
20240220,181800,491141250,21100,21100,21100,21100,0
|
|
20240220,181700,491141250,21100,21100,21100,21100,0
|
|
20240220,181600,491141250,21100,21100,21100,21100,0
|
|
20240220,181500,491141250,21100,21100,21100,21100,0
|
|
20240220,181400,491141250,21100,21100,21100,21100,750
|
|
20240220,181300,491141250,21100,21100,21100,21100,0
|
|
20240220,181200,491141250,21100,21100,21100,21100,0
|
|
20240220,181100,491141250,21100,21100,21100,21100,0
|
|
20240220,181000,491141250,21100,21100,21100,21100,0
|
|
20240220,180900,491141250,21100,21100,21100,21100,0
|
|
20240220,180800,491141250,21100,21100,21100,21100,0
|
|
20240220,180700,491141250,21100,21100,21100,21100,0
|
|
20240220,180600,491141250,21100,21100,21100,21100,0
|
|
20240220,180500,491141250,21100,21100,21100,21100,0
|
|
20240220,180400,491141250,21100,21100,21100,21100,0
|
|
20240220,180300,491141250,21100,21100,21100,21100,0
|
|
20240220,180200,491141250,21100,21100,21100,21100,0
|
|
20240220,180100,491141250,21100,21100,21100,21100,0
|
|
20240220,180000,491141250,21100,21100,21100,21100,0
|
|
20240220,175900,491141250,21100,21100,21100,21100,0
|
|
20240220,175800,491141250,21100,21100,21100,21100,0
|
|
20240220,175700,491141250,21100,21100,21100,21100,0
|
|
20240220,175600,491141250,21100,21100,21100,21100,0
|
|
20240220,175500,491141250,21100,21100,21100,21100,0
|
|
20240220,175400,491141250,21100,21100,21100,21100,0
|
|
20240220,175300,491141250,21100,21100,21100,21100,0
|
|
20240220,175200,491141250,21100,21100,21100,21100,0
|
|
20240220,175100,491141250,21100,21100,21100,21100,0
|
|
20240220,175000,491141250,21100,21100,21100,21100,0
|
|
20240220,174900,491141250,21100,21100,21100,21100,0
|
|
20240220,174800,491141250,21100,21100,21100,21100,0
|
|
20240220,174700,491141250,21100,21100,21100,21100,0
|
|
20240220,174600,491141250,21100,21100,21100,21100,0
|
|
20240220,174500,491141250,21100,21100,21100,21100,0
|
|
20240220,174400,491141250,21100,21100,21100,21100,750
|
|
20240220,174300,491141250,21100,21100,21100,21100,0
|
|
20240220,174200,491141250,21100,21100,21100,21100,0
|
|
20240220,174100,491141250,21100,21100,21100,21100,0
|
|
20240220,174000,491141250,21100,21100,21100,21100,0
|
|
20240220,173900,491141250,21100,21100,21100,21100,0
|
|
20240220,173800,491141250,21100,21100,21100,21100,0
|
|
20240220,173700,491141250,21100,21100,21100,21100,0
|
|
20240220,173600,491141250,21100,21100,21100,21100,0
|
|
20240220,173500,491141250,21100,21100,21100,21100,0
|
|
20240220,173400,491141250,21100,21100,21100,21100,0
|
|
20240220,173300,491141250,21100,21100,21100,21100,0
|
|
20240220,173200,491141250,21100,21100,21100,21100,0
|
|
20240220,173100,491141250,21100,21100,21100,21100,0
|
|
20240220,173000,491141250,21100,21100,21100,21100,0
|
|
20240220,172900,491141250,21100,21100,21100,21100,0
|
|
20240220,172800,491141250,21100,21100,21100,21100,0
|
|
20240220,172700,491141250,21100,21100,21100,21100,0
|
|
20240220,172600,491141250,21100,21100,21100,21100,0
|
|
20240220,172500,491141250,21100,21100,21100,21100,0
|
|
20240220,172400,491141250,21100,21100,21100,21100,0
|
|
20240220,172300,491141250,21100,21100,21100,21100,0
|
|
20240220,172200,491141250,21100,21100,21100,21100,0
|
|
20240220,172100,491141250,21100,21100,21100,21100,0
|
|
20240220,172000,491141250,21100,21100,21100,21100,0
|
|
20240220,171900,491141250,21100,21100,21100,21100,0
|
|
20240220,171800,491141250,21100,21100,21100,21100,0
|
|
20240220,171700,491141250,21100,21100,21100,21100,0
|
|
20240220,171600,491141250,21100,21100,21100,21100,0
|
|
20240220,171500,491141250,21100,21100,21100,21100,0
|
|
20240220,171400,491141250,21100,21100,21100,21100,750
|
|
20240220,171300,491141250,21100,21100,21100,21100,0
|
|
20240220,171200,491141250,21100,21100,21100,21100,0
|
|
20240220,171100,491141250,21100,21100,21100,21100,0
|
|
20240220,171000,491141250,21100,21100,21100,21100,0
|
|
20240220,170900,491141250,21100,21100,21100,21100,0
|
|
20240220,170800,491141250,21100,21100,21100,21100,0
|
|
20240220,170700,491141250,21100,21100,21100,21100,0
|
|
20240220,170600,491141250,21100,21100,21100,21100,0
|
|
20240220,170500,491141250,21100,21100,21100,21100,0
|
|
20240220,170400,491141250,21100,21100,21100,21100,0
|
|
20240220,170300,491141250,21100,21100,21100,21100,0
|
|
20240220,170200,491141250,21100,21100,21100,21100,0
|
|
20240220,170100,491141250,21100,21100,21100,21100,0
|
|
20240220,170000,491141250,21100,21100,21100,21100,0
|
|
20240220,165900,491141250,21100,21100,21100,21100,0
|
|
20240220,165800,491141250,21100,21100,21100,21100,0
|
|
20240220,165700,491141250,21100,21100,21100,21100,0
|
|
20240220,165600,491141250,21100,21100,21100,21100,0
|
|
20240220,165500,491141250,21100,21100,21100,21100,0
|
|
20240220,165400,491141250,21100,21100,21100,21100,0
|
|
20240220,165300,491141250,21100,21100,21100,21100,0
|
|
20240220,165200,491141250,21100,21100,21100,21100,0
|
|
20240220,165100,491141250,21100,21100,21100,21100,0
|
|
20240220,165000,491141250,21100,21100,21100,21100,0
|
|
20240220,164900,491141250,21100,21100,21100,21100,0
|
|
20240220,164800,491141250,21100,21100,21100,21100,0
|
|
20240220,164700,491141250,21100,21100,21100,21100,0
|
|
20240220,164600,491141250,21100,21100,21100,21100,0
|
|
20240220,164500,491141250,21100,21100,21100,21100,0
|
|
20240220,164400,491141250,21100,21100,21100,21100,750
|
|
20240220,164300,491141250,21100,21100,21100,21100,0
|
|
20240220,164200,491141250,21100,21100,21100,21100,0
|
|
20240220,164100,491141250,21100,21100,21100,21100,0
|
|
20240220,164000,491141250,21100,21100,21100,21100,0
|
|
20240220,163900,491141250,21100,21100,21100,21100,0
|
|
20240220,163800,491141250,21100,21100,21100,21100,0
|
|
20240220,163700,491141250,21100,21100,21100,21100,0
|
|
20240220,163600,491141250,21100,21100,21100,21100,0
|
|
20240220,163500,491141250,21100,21100,21100,21100,0
|
|
20240220,163400,491141250,21100,21100,21100,21100,0
|
|
20240220,163300,491141250,21100,21100,21100,21100,0
|
|
20240220,163200,491141250,21100,21100,21100,21100,0
|
|
20240220,163100,491141250,21100,21100,21100,21100,0
|
|
20240220,163000,491141250,21100,21100,21100,21100,0
|
|
20240220,162900,491141250,21100,21100,21100,21100,0
|
|
20240220,162800,491141250,21100,21100,21100,21100,0
|
|
20240220,162700,491141250,21100,21100,21100,21100,0
|
|
20240220,162600,491141250,21100,21100,21100,21100,0
|
|
20240220,162500,491141250,21100,21100,21100,21100,0
|
|
20240220,162400,491141250,21100,21100,21100,21100,0
|
|
20240220,162300,491141250,21100,21100,21100,21100,0
|
|
20240220,162200,491141250,21100,21100,21100,21100,0
|
|
20240220,162100,491141250,21100,21100,21100,21100,0
|
|
20240220,162000,491141250,21100,21100,21100,21100,0
|
|
20240220,161900,491141250,21100,21100,21100,21100,0
|
|
20240220,161800,491141250,21100,21100,21100,21100,0
|
|
20240220,161700,491141250,21100,21100,21100,21100,0
|
|
20240220,161600,491141250,21100,21100,21100,21100,0
|
|
20240220,161500,491141250,21100,21100,21100,21100,0
|
|
20240220,161400,491141250,21100,21100,21100,21100,750
|
|
20240220,161300,491141250,21100,21100,21100,21100,0
|
|
20240220,161200,491141250,21100,21100,21100,21100,0
|
|
20240220,161100,491141250,21100,21100,21100,21100,0
|
|
20240220,161000,491141250,21100,21100,21100,21100,0
|
|
20240220,160900,491141250,21100,21100,21100,21100,0
|
|
20240220,160800,491141250,21100,21100,21100,21100,0
|
|
20240220,160700,491141250,21100,21100,21100,21100,0
|
|
20240220,160600,491141250,21100,21100,21100,21100,0
|
|
20240220,160500,491141250,21100,21100,21100,21100,0
|
|
20240220,160400,491141250,21100,21100,21100,21100,0
|
|
20240220,160300,491141250,21100,21100,21100,21100,0
|
|
20240220,160200,491141250,21100,21100,21100,21100,0
|
|
20240220,160100,491141250,21100,21100,21100,21100,0
|
|
20240220,160000,491141250,21100,21100,21100,21100,0
|
|
20240220,155900,491141250,21100,21100,21100,21100,0
|
|
20240220,155800,491141250,21100,21100,21100,21100,0
|
|
20240220,155700,491141250,21100,21100,21100,21100,0
|
|
20240220,155600,491141250,21100,21100,21100,21100,0
|
|
20240220,155500,491141250,21100,21100,21100,21100,0
|
|
20240220,155400,491141250,21100,21100,21100,21100,0
|
|
20240220,155300,491141250,21100,21100,21100,21100,0
|
|
20240220,155200,491141250,21100,21100,21100,21100,0
|
|
20240220,155100,491141250,21100,21100,21100,21100,0
|
|
20240220,155000,491141250,21100,21100,21100,21100,0
|
|
20240220,154900,491141250,21100,21100,21100,21100,0
|
|
20240220,154800,491141250,21100,21100,21100,21100,0
|
|
20240220,154700,491141250,21100,21100,21100,21100,0
|
|
20240220,154600,491141250,21100,21100,21100,21100,0
|
|
20240220,154500,491141250,21100,21100,21100,21100,0
|
|
20240220,154400,491141250,21100,21100,21100,21100,750
|
|
20240220,154300,491141250,21100,21100,21100,21100,0
|
|
20240220,154200,491141250,21100,21100,21100,21100,0
|
|
20240220,154100,491141250,21100,21100,21100,21100,0
|
|
20240220,154000,491141250,21100,21100,21100,21100,0
|
|
20240220,153900,491141250,21100,21100,21100,21100,0
|
|
20240220,153800,491141250,21100,21100,21100,21100,0
|
|
20240220,153700,491141250,21100,21100,21100,21100,0
|
|
20240220,153600,491141250,21100,21100,21100,21100,0
|
|
20240220,153500,491141250,21100,21100,21100,21100,0
|
|
20240220,153400,491141250,21100,21100,21100,21100,0
|
|
20240220,153300,491141250,21100,21100,21100,21100,0
|
|
20240220,153200,491141250,21100,21100,21100,21100,0
|
|
20240220,153100,491141250,21100,21100,21100,21100,0
|
|
20240220,153000,491141250,21100,21100,21100,21100,750
|
|
20240220,152900,475316250,21100,21100,21100,21100,0
|
|
20240220,152800,475316250,21100,21100,21100,21100,0
|
|
20240220,152700,475316250,21100,21100,21100,21100,0
|
|
20240220,152600,475316250,21100,21100,21100,21100,0
|
|
20240220,152500,475316250,21100,21100,21100,21100,0
|
|
20240220,152400,475316250,21100,21100,21100,21100,0
|
|
20240220,152300,475316250,21100,21100,21100,21100,0
|
|
20240220,152200,475316250,21100,21100,21100,21100,0
|
|
20240220,152100,475316250,21100,21100,21100,21100,0
|
|
20240220,152000,475316250,21100,21100,21100,21100,0
|
|
20240220,151900,475316250,21100,21100,21100,21100,6
|
|
20240220,151800,475189650,21100,21100,21100,21100,0
|
|
20240220,151700,475189650,21100,21100,21100,21100,4
|
|
20240220,151600,475105250,21200,21200,21200,21200,0
|
|
20240220,151500,475105250,21200,21200,21200,21200,0
|
|
20240220,151400,475105250,21200,21100,21200,21100,2
|
|
20240220,151300,475062950,21200,21200,21200,21200,0
|
|
20240220,151200,475062950,21200,21200,21200,21200,0
|
|
20240220,151100,475062950,21200,21200,21200,21200,0
|
|
20240220,151000,475062950,21200,21200,21200,21200,25
|
|
20240220,150900,474532950,21200,21200,21200,21200,0
|
|
20240220,150800,474532950,21200,21200,21200,21200,0
|
|
20240220,150700,474532950,21200,21200,21200,21200,0
|
|
20240220,150600,474532950,21200,21200,21200,21200,2
|
|
20240220,150500,474490550,21200,21200,21200,21200,0
|
|
20240220,150400,474490550,21200,21200,21200,21200,0
|
|
20240220,150300,474490550,21200,21150,21200,21150,107
|
|
20240220,150200,472227400,21150,21150,21150,21150,100
|
|
20240220,150100,470112400,21150,21150,21150,21150,0
|
|
20240220,150000,470112400,21150,21150,21150,21150,1
|
|
20240220,145900,470091250,21150,21150,21150,21150,1
|
|
20240220,145800,470070100,21200,21200,21200,21200,1
|
|
20240220,145700,470048900,21150,21150,21150,21150,1
|
|
20240220,145600,470027750,21150,21150,21150,21150,0
|
|
20240220,145500,470027750,21150,21150,21150,21150,1
|
|
20240220,145400,470006600,21150,21150,21150,21150,0
|
|
20240220,145300,470006600,21150,21150,21150,21150,2
|
|
20240220,145200,469964300,21150,21150,21150,21150,0
|
|
20240220,145100,469964300,21150,21200,21200,21150,1050
|
|
20240220,145000,447706800,21200,21200,21200,21200,7
|
|
20240220,144900,447558400,21200,21200,21200,21100,19
|
|
20240220,144800,447155700,21200,21200,21200,21200,17
|
|
20240220,144700,446795300,21200,21200,21200,21200,19
|
|
20240220,144600,446392500,21200,21200,21200,21200,22
|
|
20240220,144500,445926100,21200,21200,21200,21100,35
|
|
20240220,144400,445184200,21200,21200,21200,21200,19
|
|
20240220,144300,444781400,21200,21200,21200,21200,22
|
|
20240220,144200,444315000,21200,21200,21200,21100,18
|
|
20240220,144100,443933500,21200,21200,21200,21200,33
|
|
20240220,144000,443233900,21200,21200,21200,21200,14
|
|
20240220,143900,442937100,21200,21200,21200,21100,21
|
|
20240220,143800,442492100,21100,21200,21200,21100,22
|
|
20240220,143700,442025900,21200,21150,21200,21150,29
|
|
20240220,143600,441411200,21200,21200,21200,21150,41
|
|
20240220,143500,440542400,21200,21200,21200,21200,25
|
|
20240220,143400,440012400,21200,21200,21200,21200,16
|
|
20240220,143300,439673200,21200,21200,21200,21200,23
|
|
20240220,143200,439185600,21100,21200,21200,21100,34
|
|
20240220,143100,438464900,21200,21200,21200,21150,113
|
|
20240220,143000,436074300,21200,21200,21200,21200,19
|
|
20240220,142900,435671500,21200,21200,21200,21150,20
|
|
20240220,142800,435247550,21200,21200,21200,21200,22
|
|
20240220,142700,434781150,21200,21200,21200,21200,25
|
|
20240220,142600,434251150,21200,21200,21200,21200,19
|
|
20240220,142500,433848350,21200,21200,21200,21200,15
|
|
20240220,142400,433530350,21200,21200,21200,21200,18
|
|
20240220,142300,433148750,21200,21200,21200,21150,36
|
|
20240220,142200,432385600,21200,21200,21200,21200,20
|
|
20240220,142100,431961600,21200,21200,21200,21200,21
|
|
20240220,142000,431516400,21200,21200,21200,21150,118
|
|
20240220,141900,429019800,21150,21200,21200,21150,35
|
|
20240220,141800,428277900,21200,21200,21200,21150,29
|
|
20240220,141700,427663250,21200,21200,21200,21200,22
|
|
20240220,141600,427196850,21200,21200,21200,21150,23
|
|
20240220,141500,426709550,21200,21200,21200,21150,22
|
|
20240220,141400,426243200,21200,21200,21200,21200,20
|
|
20240220,141300,425819200,21200,21200,21200,21200,28
|
|
20240220,141200,425225600,21200,21200,21200,21200,29
|
|
20240220,141100,424610800,21200,21200,21200,21200,20
|
|
20240220,141000,424186800,21200,21200,21200,21200,21
|
|
20240220,140900,423741600,21200,21200,21200,21150,38
|
|
20240220,140800,422936600,21150,21200,21200,21150,120
|
|
20240220,140700,420397600,21200,21200,21200,21200,22
|
|
20240220,140600,419931200,21200,21200,21200,21100,172
|
|
20240220,140500,416298600,21100,21100,21100,21100,0
|
|
20240220,140400,416298600,21100,21100,21100,21100,0
|
|
20240220,140300,416298600,21100,21100,21100,21100,1
|
|
20240220,140200,416277500,21100,21100,21100,21100,1
|
|
20240220,140100,416256400,21100,21100,21100,21100,0
|
|
20240220,140000,416256400,21100,21100,21100,21100,3
|
|
20240220,135900,416193100,21100,21100,21100,21100,38
|
|
20240220,135800,415391300,21100,21100,21100,21100,0
|
|
20240220,135700,415391300,21100,21100,21100,21100,2
|
|
20240220,135600,415349100,21200,21200,21200,21200,0
|
|
20240220,135500,415349100,21200,21200,21200,21200,0
|
|
20240220,135400,415349100,21200,21200,21200,21200,88
|
|
20240220,135300,413483500,21100,21100,21100,21100,15
|
|
20240220,135200,413167000,21200,21200,21200,21200,0
|
|
20240220,135100,413167000,21200,21200,21200,21200,0
|
|
20240220,135000,413167000,21200,21200,21200,21200,0
|
|
20240220,134900,413167000,21200,21200,21200,21200,3
|
|
20240220,134800,413103400,21100,21100,21100,21100,0
|
|
20240220,134700,413103400,21100,21100,21100,21100,1
|
|
20240220,134600,413082300,21100,21100,21100,21100,14
|
|
20240220,134500,412786900,21200,21200,21200,21200,0
|
|
20240220,134400,412786900,21200,21200,21200,21200,0
|
|
20240220,134300,412786900,21200,21150,21200,21150,6
|
|
20240220,134200,412659950,21100,21100,21100,21100,234
|
|
20240220,134100,407722550,21100,21100,21100,21100,0
|
|
20240220,134000,407722550,21100,21100,21100,21100,15
|
|
20240220,133900,407406050,21150,21150,21150,21150,0
|
|
20240220,133800,407406050,21150,21150,21150,21150,426
|
|
20240220,133700,398396150,21150,21150,21150,21150,2
|
|
20240220,133600,398353850,21200,21200,21200,21200,0
|
|
20240220,133500,398353850,21200,21200,21200,21200,187
|
|
20240220,133400,394389450,21200,21250,21250,21200,10
|
|
20240220,133300,394177350,21200,21200,21200,21200,0
|
|
20240220,133200,394177350,21200,21200,21200,21200,11
|
|
20240220,133100,393944150,21200,21250,21250,21200,111
|
|
20240220,133000,391585700,21250,21250,21250,21250,0
|
|
20240220,132900,391585700,21250,21250,21250,21250,0
|
|
20240220,132800,391585700,21250,21250,21250,21250,100
|
|
20240220,132700,389460700,21300,21250,21300,21250,41
|
|
20240220,132600,388588900,21300,21250,21300,21250,20
|
|
20240220,132500,388163400,21300,21250,21300,21250,40
|
|
20240220,132400,387312400,21200,21200,21250,21200,1359
|
|
20240220,132300,358496350,21200,21200,21200,21200,0
|
|
20240220,132200,358496350,21200,21200,21200,21200,0
|
|
20240220,132100,358496350,21200,21200,21200,21200,6
|
|
20240220,132000,358369150,21250,21200,21250,21200,754
|
|
20240220,131900,342360050,21150,21150,21150,21150,0
|
|
20240220,131800,342360050,21150,21150,21150,21150,10
|
|
20240220,131700,342148550,21150,21150,21150,21150,0
|
|
20240220,131600,342148550,21150,21150,21150,21150,1
|
|
20240220,131500,342127400,21150,21150,21150,21150,7
|
|
20240220,131400,341979350,21150,21150,21150,21150,8
|
|
20240220,131300,341810150,21200,21200,21200,21200,0
|
|
20240220,131200,341810150,21200,21150,21200,21150,300
|
|
20240220,131100,335450450,21200,21200,21200,21200,0
|
|
20240220,131000,335450450,21200,21200,21200,21200,0
|
|
20240220,130900,335450450,21200,21200,21200,21200,2
|
|
20240220,130800,335408050,21200,21200,21200,21200,0
|
|
20240220,130700,335408050,21200,21150,21200,21100,1492
|
|
20240220,130600,303921000,21150,21150,21150,21150,7
|
|
20240220,130500,303772950,21150,21150,21150,21150,1
|
|
20240220,130400,303751800,21150,21150,21150,21150,0
|
|
20240220,130300,303751800,21150,21150,21150,21150,1
|
|
20240220,130200,303730650,21150,21150,21150,21150,7
|
|
20240220,130100,303582600,21150,21150,21150,21150,1
|
|
20240220,130000,303561450,21150,21150,21150,21150,0
|
|
20240220,125900,303561450,21150,21150,21150,21150,6
|
|
20240220,125800,303434550,21150,21150,21150,21150,1
|
|
20240220,125700,303413400,21150,21100,21150,21100,302
|
|
20240220,125600,297026200,21100,21150,21150,21100,205
|
|
20240220,125500,292690800,21150,21100,21150,21100,100
|
|
20240220,125400,290575850,21100,21100,21100,21100,0
|
|
20240220,125300,290575850,21100,21100,21100,21100,7
|
|
20240220,125200,290428150,21100,21100,21100,21100,3
|
|
20240220,125100,290364850,21100,21100,21100,21100,0
|
|
20240220,125000,290364850,21100,21100,21100,21100,7
|
|
20240220,124900,290217150,21100,21100,21100,21100,455
|
|
20240220,124800,280616650,21050,21050,21050,21050,2
|
|
20240220,124700,280574550,21050,21100,21100,21050,54
|
|
20240220,124600,279435600,21100,21100,21100,21100,0
|
|
20240220,124500,279435600,21100,21100,21100,21100,71
|
|
20240220,124400,277937500,21100,21100,21100,21100,23
|
|
20240220,124300,277452200,21150,21150,21150,21150,0
|
|
20240220,124200,277452200,21150,21150,21150,21150,0
|
|
20240220,124100,277452200,21150,21150,21150,21150,0
|
|
20240220,124000,277452200,21150,21150,21150,21150,300
|
|
20240220,123900,271107200,21150,21150,21150,21150,1
|
|
20240220,123800,271086050,21150,21150,21150,21150,8
|
|
20240220,123700,270916850,21150,21150,21150,21150,201
|
|
20240220,123600,266665700,21100,21100,21100,21100,0
|
|
20240220,123500,266665700,21100,21100,21100,21100,49
|
|
20240220,123400,265631800,21100,21100,21100,21100,7
|
|
20240220,123300,265484100,21150,21150,21150,21150,0
|
|
20240220,123200,265484100,21150,21150,21150,21150,1
|
|
20240220,123100,265462950,21150,21150,21150,21100,523
|
|
20240220,123000,254401800,21100,21050,21150,21050,18
|
|
20240220,122900,254022050,21100,21100,21100,21100,15
|
|
20240220,122800,253705550,21100,21100,21100,21100,22
|
|
20240220,122700,253241350,21150,21100,21150,21100,4
|
|
20240220,122600,253156850,21100,21100,21100,21100,6
|
|
20240220,122500,253030250,21100,21100,21100,21100,1
|
|
20240220,122400,253009150,21150,21150,21150,21150,0
|
|
20240220,122300,253009150,21150,21150,21150,21150,0
|
|
20240220,122200,253009150,21150,21050,21150,21050,9
|
|
20240220,122100,252819550,21100,21100,21100,21100,0
|
|
20240220,122000,252819550,21100,21100,21100,21100,0
|
|
20240220,121900,252819550,21100,21100,21100,21100,6
|
|
20240220,121800,252692950,21150,21150,21150,21150,0
|
|
20240220,121700,252692950,21150,21150,21150,21150,13
|
|
20240220,121600,252418000,21150,21100,21150,21100,10
|
|
20240220,121500,252206850,21100,21100,21100,21100,9
|
|
20240220,121400,252016950,21100,21100,21100,21100,11
|
|
20240220,121300,251784850,21100,21100,21100,21100,2
|
|
20240220,121200,251742650,21100,21100,21100,21100,7
|
|
20240220,121100,251594950,21150,21150,21150,21150,1526
|
|
20240220,121000,219320050,21100,21100,21100,21100,2
|
|
20240220,120900,219277850,21100,21100,21100,21100,12
|
|
20240220,120800,219024650,21150,21150,21150,21150,0
|
|
20240220,120700,219024650,21150,21150,21150,21150,0
|
|
20240220,120600,219024650,21150,21100,21150,21050,540
|
|
20240220,120500,207630600,21050,21050,21050,21050,128
|
|
20240220,120400,204936200,21000,21000,21000,21000,1
|
|
20240220,120300,204915200,21050,21000,21050,21000,171
|
|
20240220,120200,201319650,21000,21000,21050,21000,103
|
|
20240220,120100,199151650,21000,21000,21000,21000,0
|
|
20240220,120000,199151650,21000,21000,21000,21000,7
|
|
20240220,115900,199004650,21000,21000,21000,21000,0
|
|
20240220,115800,199004650,21000,21000,21000,21000,1
|
|
20240220,115700,198983650,21000,21000,21000,21000,7
|
|
20240220,115600,198836650,21050,21050,21050,21050,274
|
|
20240220,115500,193068950,21000,21000,21000,21000,0
|
|
20240220,115400,193068950,21000,21000,21000,21000,343
|
|
20240220,115300,185865950,20950,20950,20950,20950,8
|
|
20240220,115200,185698350,20950,20950,20950,20950,0
|
|
20240220,115100,185698350,20950,20950,20950,20950,0
|
|
20240220,115000,185698350,20950,20950,20950,20950,9
|
|
20240220,114900,185509800,20950,20950,21000,20950,7
|
|
20240220,114800,185363100,21000,20950,21000,20950,5
|
|
20240220,114700,185258150,20950,20950,20950,20950,8
|
|
20240220,114600,185090550,20950,20950,20950,20950,0
|
|
20240220,114500,185090550,20950,20950,20950,20950,0
|
|
20240220,114400,185090550,20950,20950,20950,20950,7
|
|
20240220,114300,184943900,21000,20950,21000,20950,245
|
|
20240220,114200,179809000,20950,20950,20950,20950,0
|
|
20240220,114100,179809000,20950,20950,20950,20950,7
|
|
20240220,114000,179662350,21000,21000,21000,21000,1
|
|
20240220,113900,179641350,21000,21000,21000,21000,107
|
|
20240220,113800,177394350,20950,20950,20950,20950,106
|
|
20240220,113700,175173650,20950,20950,20950,20950,51
|
|
20240220,113600,174105200,20950,20950,20950,20950,0
|
|
20240220,113500,174105200,20950,20950,20950,20950,7
|
|
20240220,113400,173958550,20950,20950,20950,20950,102
|
|
20240220,113300,171821650,21000,21000,21000,21000,110
|
|
20240220,113200,169511650,21000,21000,21000,21000,78
|
|
20240220,113100,167873650,21000,21000,21000,21000,166
|
|
20240220,113000,164387650,21000,21000,21000,21000,51
|
|
20240220,112900,163316650,21000,21000,21000,21000,16
|
|
20240220,112800,162980650,21000,21000,21000,21000,27
|
|
20240220,112700,162413650,21000,21000,21000,21000,2
|
|
20240220,112600,162371650,21000,21000,21000,21000,0
|
|
20240220,112500,162371650,21000,21000,21000,21000,7
|
|
20240220,112400,162224650,21000,21000,21000,21000,2
|
|
20240220,112300,162182650,21000,21000,21000,21000,100
|
|
20240220,112200,160082650,21000,21000,21000,21000,7
|
|
20240220,112100,159935650,21000,21000,21000,21000,1
|
|
20240220,112000,159914650,21000,21000,21000,21000,0
|
|
20240220,111900,159914650,21000,21000,21000,21000,6
|
|
20240220,111800,159788650,21000,21000,21000,21000,7
|
|
20240220,111700,159641650,21050,21050,21050,21050,0
|
|
20240220,111600,159641650,21050,21050,21050,21050,0
|
|
20240220,111500,159641650,21050,21050,21050,21050,0
|
|
20240220,111400,159641650,21050,21000,21050,21000,7
|
|
20240220,111300,159494600,20950,21000,21000,20950,2
|
|
20240220,111200,159452650,21050,21000,21050,20950,103
|
|
20240220,111100,157289600,21000,21000,21000,21000,50
|
|
20240220,111000,156239600,20950,20950,20950,20950,0
|
|
20240220,110900,156239600,20950,20950,20950,20950,6
|
|
20240220,110800,156113900,21000,21000,21000,21000,0
|
|
20240220,110700,156113900,21000,21000,21000,20950,294
|
|
20240220,110600,149954300,20950,20950,20950,20950,14
|
|
20240220,110500,149661000,21000,21000,21000,21000,0
|
|
20240220,110400,149661000,21000,21000,21000,21000,0
|
|
20240220,110300,149661000,21000,21000,21000,21000,110
|
|
20240220,110200,147351000,21100,21000,21100,21000,350
|
|
20240220,110100,139996000,21000,21000,21000,21000,33
|
|
20240220,110000,139303000,20950,20950,20950,20950,6
|
|
20240220,105900,139177300,20950,20950,20950,20950,0
|
|
20240220,105800,139177300,20950,20950,20950,20950,1
|
|
20240220,105700,139156350,20950,20950,20950,20950,26
|
|
20240220,105600,138611650,21000,21000,21000,21000,0
|
|
20240220,105500,138611650,21000,21000,21000,21000,30
|
|
20240220,105400,137981650,21100,21050,21100,21050,27
|
|
20240220,105300,137412800,21100,21000,21100,21000,20
|
|
20240220,105200,136992100,21000,21000,21000,21000,0
|
|
20240220,105100,136992100,21000,21050,21050,21000,2
|
|
20240220,105000,136950050,21050,21050,21050,21050,0
|
|
20240220,104900,136950050,21050,21000,21050,21000,38
|
|
20240220,104800,136150200,21050,21050,21050,21050,0
|
|
20240220,104700,136150200,21050,21050,21050,21050,0
|
|
20240220,104600,136150200,21050,21000,21050,21000,226
|
|
20240220,104500,131404050,21000,21000,21000,21000,2
|
|
20240220,104400,131362050,21000,21000,21000,21000,14
|
|
20240220,104300,131068050,21000,21000,21000,21000,0
|
|
20240220,104200,131068050,21000,21000,21000,21000,2
|
|
20240220,104100,131026050,21050,21050,21050,21050,0
|
|
20240220,104000,131026050,21050,21050,21100,21050,30
|
|
20240220,103900,130394050,21050,21050,21050,21050,40
|
|
20240220,103800,129552050,21050,21050,21050,21050,1
|
|
20240220,103700,129531000,21100,21050,21100,21000,82
|
|
20240220,103600,127804900,21050,21100,21100,21050,197
|
|
20240220,103500,123655950,21100,21050,21100,21050,80
|
|
20240220,103400,121969800,21100,21050,21100,21050,78
|
|
20240220,103300,120326000,21050,21050,21100,21050,60
|
|
20240220,103200,119062300,21050,21050,21050,21050,1
|
|
20240220,103100,119041250,21100,21100,21100,21100,3
|
|
20240220,103000,118977950,21100,21050,21100,21050,124
|
|
20240220,102900,116367350,21000,21000,21000,21000,7
|
|
20240220,102800,116220350,21050,21050,21050,21050,0
|
|
20240220,102700,116220350,21050,21000,21050,21000,2
|
|
20240220,102600,116178300,20950,20950,20950,20950,93
|
|
20240220,102500,114229950,20950,21050,21050,20950,10
|
|
20240220,102400,114020200,21050,20950,21050,20950,91
|
|
20240220,102300,112111150,20950,20950,20950,20950,0
|
|
20240220,102200,112111150,20950,20950,20950,20950,15
|
|
20240220,102100,111796900,20900,20900,20900,20900,0
|
|
20240220,102000,111796900,20900,20900,20900,20900,0
|
|
20240220,101900,111796900,20900,20900,20900,20900,1
|
|
20240220,101800,111776000,20900,20900,20900,20900,0
|
|
20240220,101700,111776000,20900,20900,20900,20900,0
|
|
20240220,101600,111776000,20900,20900,20900,20900,15
|
|
20240220,101500,111462500,20900,20900,20900,20900,0
|
|
20240220,101400,111462500,20900,20900,20900,20900,16
|
|
20240220,101300,111128100,20950,20950,20950,20950,1
|
|
20240220,101200,111107150,21000,20900,21000,20900,18
|
|
20240220,101100,110730150,20900,20900,20900,20900,0
|
|
20240220,101000,110730150,20900,20900,20900,20900,9
|
|
20240220,100900,110542050,20950,20950,20950,20950,0
|
|
20240220,100800,110542050,20950,20950,20950,20950,0
|
|
20240220,100700,110542050,20950,20900,20950,20900,8
|
|
20240220,100600,110374800,20950,20950,20950,20950,2
|
|
20240220,100500,110332900,20950,20950,20950,20950,25
|
|
20240220,100400,109809150,20950,20950,20950,20950,1
|
|
20240220,100300,109788200,20900,20900,20950,20900,9
|
|
20240220,100200,109600050,20900,20900,20900,20900,0
|
|
20240220,100100,109600050,20900,20950,20950,20900,22
|
|
20240220,100000,109140150,20900,20950,20950,20900,13
|
|
20240220,095900,108868350,20950,20950,20950,20950,0
|
|
20240220,095800,108868350,20950,20950,20950,20950,0
|
|
20240220,095700,108868350,20950,20950,20950,20950,0
|
|
20240220,095600,108868350,20950,20950,20950,20950,1
|
|
20240220,095500,108847400,20950,20950,20950,20950,7
|
|
20240220,095400,108700750,20950,20950,20950,20950,10
|
|
20240220,095300,108491250,20950,20900,20950,20900,112
|
|
20240220,095200,106144950,20900,20900,20900,20900,1
|
|
20240220,095100,106124050,20900,20900,20900,20900,12
|
|
20240220,095000,105873250,20900,20900,20900,20900,2
|
|
20240220,094900,105831450,20900,20900,20900,20900,0
|
|
20240220,094800,105831450,20900,20900,20900,20900,18
|
|
20240220,094700,105455250,20950,20950,20950,20950,0
|
|
20240220,094600,105455250,20950,20950,20950,20950,0
|
|
20240220,094500,105455250,20950,20950,20950,20950,0
|
|
20240220,094400,105455250,20950,20950,20950,20950,0
|
|
20240220,094300,105455250,20950,21000,21000,20950,1256
|
|
20240220,094200,79132050,21000,21000,21000,21000,1
|
|
20240220,094100,79111050,21050,21050,21050,21050,2
|
|
20240220,094000,79068950,21100,21000,21100,21000,15
|
|
20240220,093900,78753500,20950,20950,20950,20950,0
|
|
20240220,093800,78753500,20950,20950,20950,20950,6
|
|
20240220,093700,78627800,20950,20950,20950,20950,252
|
|
20240220,093600,73348400,21000,21000,21000,21000,1
|
|
20240220,093500,73327400,20950,21000,21000,20950,8
|
|
20240220,093400,73159750,20950,20950,20950,20950,82
|
|
20240220,093300,71441850,20950,20950,20950,20950,0
|
|
20240220,093200,71441850,20950,21000,21000,20950,12
|
|
20240220,093100,71190400,20950,20950,20950,20950,10
|
|
20240220,093000,70980900,20950,21000,21000,20950,11
|
|
20240220,092900,70750400,20950,20950,20950,20950,7
|
|
20240220,092800,70603750,20950,20950,20950,20950,0
|
|
20240220,092700,70603750,20950,20950,20950,20950,1
|
|
20240220,092600,70582800,20950,20950,20950,20950,70
|
|
20240220,092500,69116300,21100,21100,21100,21100,0
|
|
20240220,092400,69116300,21100,21100,21100,21100,302
|
|
20240220,092300,62744100,21150,21050,21150,21000,55
|
|
20240220,092200,61584750,20950,21000,21000,20950,493
|
|
20240220,092100,51256350,21100,21100,21100,21100,0
|
|
20240220,092000,51256350,21100,20950,21100,20950,101
|
|
20240220,091900,49125800,21100,21000,21100,21000,24
|
|
20240220,091800,48620850,21100,21100,21100,21100,0
|
|
20240220,091700,48620850,21100,21000,21100,21000,9
|
|
20240220,091600,48431350,21050,21050,21050,21050,1
|
|
20240220,091500,48410300,21100,21100,21100,21100,1
|
|
20240220,091400,48389200,21100,21050,21100,21050,400
|
|
20240220,091300,39951000,21100,21100,21100,21100,5
|
|
20240220,091200,39845500,21200,21150,21200,20950,1282
|
|
20240220,091100,12972050,21150,21150,21150,21150,10
|
|
20240220,091000,12760550,21200,20950,21200,20950,123
|
|
20240220,090900,10171400,20950,20950,21000,20950,65
|
|
20240220,090800,8809500,21000,21000,21000,21000,0
|
|
20240220,090700,8809500,21000,21000,21000,21000,106
|
|
20240220,090600,6583500,21050,21050,21050,21050,200
|
|
20240220,090500,2373500,21000,21000,21000,21000,9
|
|
20240220,090400,2184500,21000,21000,21000,21000,0
|
|
20240220,090300,2184500,21000,21000,21000,21000,11
|
|
20240220,090200,1953500,20950,20950,20950,20950,2
|
|
20240220,090100,1911600,21000,21000,21000,21000,70
|
|
20240220,090000,441600,21000,21050,21050,21000,21
|