617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191400,613252250,24450,24450,24450,24450,345
|
|
20240221,191300,613252250,24450,24450,24450,24450,0
|
|
20240221,191200,613252250,24450,24450,24450,24450,0
|
|
20240221,191100,613252250,24450,24450,24450,24450,0
|
|
20240221,191000,613252250,24450,24450,24450,24450,0
|
|
20240221,190900,613252250,24450,24450,24450,24450,0
|
|
20240221,190800,613252250,24450,24450,24450,24450,0
|
|
20240221,190700,613252250,24450,24450,24450,24450,0
|
|
20240221,190600,613252250,24450,24450,24450,24450,0
|
|
20240221,190500,613252250,24450,24450,24450,24450,0
|
|
20240221,190400,613252250,24450,24450,24450,24450,0
|
|
20240221,190300,613252250,24450,24450,24450,24450,0
|
|
20240221,190200,613252250,24450,24450,24450,24450,0
|
|
20240221,190100,613252250,24450,24450,24450,24450,0
|
|
20240221,190000,613252250,24450,24450,24450,24450,0
|
|
20240221,185900,613252250,24450,24450,24450,24450,0
|
|
20240221,185800,613252250,24450,24450,24450,24450,0
|
|
20240221,185700,613252250,24450,24450,24450,24450,0
|
|
20240221,185600,613252250,24450,24450,24450,24450,0
|
|
20240221,185500,613252250,24450,24450,24450,24450,0
|
|
20240221,185400,613252250,24450,24450,24450,24450,0
|
|
20240221,185300,613252250,24450,24450,24450,24450,0
|
|
20240221,185200,613252250,24450,24450,24450,24450,0
|
|
20240221,185100,613252250,24450,24450,24450,24450,0
|
|
20240221,185000,613252250,24450,24450,24450,24450,0
|
|
20240221,184900,613252250,24450,24450,24450,24450,0
|
|
20240221,184800,613252250,24450,24450,24450,24450,0
|
|
20240221,184700,613252250,24450,24450,24450,24450,0
|
|
20240221,184600,613252250,24450,24450,24450,24450,0
|
|
20240221,184500,613252250,24450,24450,24450,24450,0
|
|
20240221,184400,613252250,24450,24450,24450,24450,345
|
|
20240221,184300,613252250,24450,24450,24450,24450,0
|
|
20240221,184200,613252250,24450,24450,24450,24450,0
|
|
20240221,184100,613252250,24450,24450,24450,24450,0
|
|
20240221,184000,613252250,24450,24450,24450,24450,0
|
|
20240221,183900,613252250,24450,24450,24450,24450,0
|
|
20240221,183800,613252250,24450,24450,24450,24450,0
|
|
20240221,183700,613252250,24450,24450,24450,24450,0
|
|
20240221,183600,613252250,24450,24450,24450,24450,0
|
|
20240221,183500,613252250,24450,24450,24450,24450,0
|
|
20240221,183400,613252250,24450,24450,24450,24450,0
|
|
20240221,183300,613252250,24450,24450,24450,24450,0
|
|
20240221,183200,613252250,24450,24450,24450,24450,0
|
|
20240221,183100,613252250,24450,24450,24450,24450,0
|
|
20240221,183000,613252250,24450,24450,24450,24450,0
|
|
20240221,182900,613252250,24450,24450,24450,24450,0
|
|
20240221,182800,613252250,24450,24450,24450,24450,0
|
|
20240221,182700,613252250,24450,24450,24450,24450,0
|
|
20240221,182600,613252250,24450,24450,24450,24450,0
|
|
20240221,182500,613252250,24450,24450,24450,24450,0
|
|
20240221,182400,613252250,24450,24450,24450,24450,0
|
|
20240221,182300,613252250,24450,24450,24450,24450,0
|
|
20240221,182200,613252250,24450,24450,24450,24450,0
|
|
20240221,182100,613252250,24450,24450,24450,24450,0
|
|
20240221,182000,613252250,24450,24450,24450,24450,0
|
|
20240221,181900,613252250,24450,24450,24450,24450,0
|
|
20240221,181800,613252250,24450,24450,24450,24450,0
|
|
20240221,181700,613252250,24450,24450,24450,24450,0
|
|
20240221,181600,613252250,24450,24450,24450,24450,0
|
|
20240221,181500,613252250,24450,24450,24450,24450,0
|
|
20240221,181400,613252250,24450,24450,24450,24450,345
|
|
20240221,181300,613252250,24450,24450,24450,24450,0
|
|
20240221,181200,613252250,24450,24450,24450,24450,0
|
|
20240221,181100,613252250,24450,24450,24450,24450,0
|
|
20240221,181000,613252250,24450,24450,24450,24450,0
|
|
20240221,180900,613252250,24450,24450,24450,24450,0
|
|
20240221,180800,613252250,24450,24450,24450,24450,0
|
|
20240221,180700,613252250,24450,24450,24450,24450,0
|
|
20240221,180600,613252250,24450,24450,24450,24450,0
|
|
20240221,180500,613252250,24450,24450,24450,24450,0
|
|
20240221,180400,613252250,24450,24450,24450,24450,0
|
|
20240221,180300,613252250,24450,24450,24450,24450,0
|
|
20240221,180200,613252250,24450,24450,24450,24450,0
|
|
20240221,180100,613252250,24450,24450,24450,24450,0
|
|
20240221,180000,613252250,24450,24450,24450,24450,0
|
|
20240221,175900,613252250,24450,24450,24450,24450,0
|
|
20240221,175800,613252250,24450,24450,24450,24450,0
|
|
20240221,175700,613252250,24450,24450,24450,24450,0
|
|
20240221,175600,613252250,24450,24450,24450,24450,0
|
|
20240221,175500,613252250,24450,24450,24450,24450,0
|
|
20240221,175400,613252250,24450,24450,24450,24450,0
|
|
20240221,175300,613252250,24450,24450,24450,24450,0
|
|
20240221,175200,613252250,24450,24450,24450,24450,0
|
|
20240221,175100,613252250,24450,24450,24450,24450,0
|
|
20240221,175000,613252250,24450,24450,24450,24450,0
|
|
20240221,174900,613252250,24450,24450,24450,24450,0
|
|
20240221,174800,613252250,24450,24450,24450,24450,0
|
|
20240221,174700,613252250,24450,24450,24450,24450,0
|
|
20240221,174600,613252250,24450,24450,24450,24450,0
|
|
20240221,174500,613252250,24450,24450,24450,24450,0
|
|
20240221,174400,613252250,24450,24450,24450,24450,345
|
|
20240221,174300,613252250,24450,24450,24450,24450,0
|
|
20240221,174200,613252250,24450,24450,24450,24450,0
|
|
20240221,174100,613252250,24450,24450,24450,24450,0
|
|
20240221,174000,613252250,24450,24450,24450,24450,0
|
|
20240221,173900,613252250,24450,24450,24450,24450,0
|
|
20240221,173800,613252250,24450,24450,24450,24450,0
|
|
20240221,173700,613252250,24450,24450,24450,24450,0
|
|
20240221,173600,613252250,24450,24450,24450,24450,0
|
|
20240221,173500,613252250,24450,24450,24450,24450,0
|
|
20240221,173400,613252250,24450,24450,24450,24450,0
|
|
20240221,173300,613252250,24450,24450,24450,24450,0
|
|
20240221,173200,613252250,24450,24450,24450,24450,0
|
|
20240221,173100,613252250,24450,24450,24450,24450,0
|
|
20240221,173000,613252250,24450,24450,24450,24450,0
|
|
20240221,172900,613252250,24450,24450,24450,24450,0
|
|
20240221,172800,613252250,24450,24450,24450,24450,0
|
|
20240221,172700,613252250,24450,24450,24450,24450,0
|
|
20240221,172600,613252250,24450,24450,24450,24450,0
|
|
20240221,172500,613252250,24450,24450,24450,24450,0
|
|
20240221,172400,613252250,24450,24450,24450,24450,0
|
|
20240221,172300,613252250,24450,24450,24450,24450,0
|
|
20240221,172200,613252250,24450,24450,24450,24450,0
|
|
20240221,172100,613252250,24450,24450,24450,24450,0
|
|
20240221,172000,613252250,24450,24450,24450,24450,0
|
|
20240221,171900,613252250,24450,24450,24450,24450,0
|
|
20240221,171800,613252250,24450,24450,24450,24450,0
|
|
20240221,171700,613252250,24450,24450,24450,24450,0
|
|
20240221,171600,613252250,24450,24450,24450,24450,0
|
|
20240221,171500,613252250,24450,24450,24450,24450,0
|
|
20240221,171400,613252250,24450,24450,24450,24450,345
|
|
20240221,171300,613252250,24450,24450,24450,24450,0
|
|
20240221,171200,613252250,24450,24450,24450,24450,0
|
|
20240221,171100,613252250,24450,24450,24450,24450,0
|
|
20240221,171000,613252250,24450,24450,24450,24450,0
|
|
20240221,170900,613252250,24450,24450,24450,24450,0
|
|
20240221,170800,613252250,24450,24450,24450,24450,0
|
|
20240221,170700,613252250,24450,24450,24450,24450,0
|
|
20240221,170600,613252250,24450,24450,24450,24450,0
|
|
20240221,170500,613252250,24450,24450,24450,24450,0
|
|
20240221,170400,613252250,24450,24450,24450,24450,0
|
|
20240221,170300,613252250,24450,24450,24450,24450,0
|
|
20240221,170200,613252250,24450,24450,24450,24450,0
|
|
20240221,170100,613252250,24450,24450,24450,24450,0
|
|
20240221,170000,613252250,24450,24450,24450,24450,0
|
|
20240221,165900,613252250,24450,24450,24450,24450,0
|
|
20240221,165800,613252250,24450,24450,24450,24450,0
|
|
20240221,165700,613252250,24450,24450,24450,24450,0
|
|
20240221,165600,613252250,24450,24450,24450,24450,0
|
|
20240221,165500,613252250,24450,24450,24450,24450,0
|
|
20240221,165400,613252250,24450,24450,24450,24450,0
|
|
20240221,165300,613252250,24450,24450,24450,24450,0
|
|
20240221,165200,613252250,24450,24450,24450,24450,0
|
|
20240221,165100,613252250,24450,24450,24450,24450,0
|
|
20240221,165000,613252250,24450,24450,24450,24450,0
|
|
20240221,164900,613252250,24450,24450,24450,24450,0
|
|
20240221,164800,613252250,24450,24450,24450,24450,0
|
|
20240221,164700,613252250,24450,24450,24450,24450,0
|
|
20240221,164600,613252250,24450,24450,24450,24450,0
|
|
20240221,164500,613252250,24450,24450,24450,24450,0
|
|
20240221,164400,613252250,24450,24450,24450,24450,345
|
|
20240221,164300,613252250,24450,24450,24450,24450,0
|
|
20240221,164200,613252250,24450,24450,24450,24450,0
|
|
20240221,164100,613252250,24450,24450,24450,24450,0
|
|
20240221,164000,613252250,24450,24450,24450,24450,0
|
|
20240221,163900,613252250,24450,24450,24450,24450,0
|
|
20240221,163800,613252250,24450,24450,24450,24450,0
|
|
20240221,163700,613252250,24450,24450,24450,24450,0
|
|
20240221,163600,613252250,24450,24450,24450,24450,0
|
|
20240221,163500,613252250,24450,24450,24450,24450,0
|
|
20240221,163400,613252250,24450,24450,24450,24450,0
|
|
20240221,163300,613252250,24450,24450,24450,24450,0
|
|
20240221,163200,613252250,24450,24450,24450,24450,0
|
|
20240221,163100,613252250,24450,24450,24450,24450,0
|
|
20240221,163000,613252250,24450,24450,24450,24450,0
|
|
20240221,162900,613252250,24450,24450,24450,24450,0
|
|
20240221,162800,613252250,24450,24450,24450,24450,0
|
|
20240221,162700,613252250,24450,24450,24450,24450,0
|
|
20240221,162600,613252250,24450,24450,24450,24450,0
|
|
20240221,162500,613252250,24450,24450,24450,24450,0
|
|
20240221,162400,613252250,24450,24450,24450,24450,0
|
|
20240221,162300,613252250,24450,24450,24450,24450,0
|
|
20240221,162200,613252250,24450,24450,24450,24450,0
|
|
20240221,162100,613252250,24450,24450,24450,24450,0
|
|
20240221,162000,613252250,24450,24450,24450,24450,0
|
|
20240221,161900,613252250,24450,24450,24450,24450,0
|
|
20240221,161800,613252250,24450,24450,24450,24450,0
|
|
20240221,161700,613252250,24450,24450,24450,24450,0
|
|
20240221,161600,613252250,24450,24450,24450,24450,0
|
|
20240221,161500,613252250,24450,24450,24450,24450,0
|
|
20240221,161400,613252250,24450,24450,24450,24450,345
|
|
20240221,161300,613252250,24450,24450,24450,24450,0
|
|
20240221,161200,613252250,24450,24450,24450,24450,0
|
|
20240221,161100,613252250,24450,24450,24450,24450,0
|
|
20240221,161000,613252250,24450,24450,24450,24450,0
|
|
20240221,160900,613252250,24450,24450,24450,24450,0
|
|
20240221,160800,613252250,24450,24450,24450,24450,0
|
|
20240221,160700,613252250,24450,24450,24450,24450,0
|
|
20240221,160600,613252250,24450,24450,24450,24450,0
|
|
20240221,160500,613252250,24450,24450,24450,24450,0
|
|
20240221,160400,613252250,24450,24450,24450,24450,0
|
|
20240221,160300,613252250,24450,24450,24450,24450,0
|
|
20240221,160200,613252250,24450,24450,24450,24450,0
|
|
20240221,160100,613252250,24450,24450,24450,24450,0
|
|
20240221,160000,613252250,24450,24450,24450,24450,0
|
|
20240221,155900,613252250,24450,24450,24450,24450,0
|
|
20240221,155800,613252250,24450,24450,24450,24450,0
|
|
20240221,155700,613252250,24450,24450,24450,24450,0
|
|
20240221,155600,613252250,24450,24450,24450,24450,0
|
|
20240221,155500,613252250,24450,24450,24450,24450,0
|
|
20240221,155400,613252250,24450,24450,24450,24450,0
|
|
20240221,155300,613252250,24450,24450,24450,24450,0
|
|
20240221,155200,613252250,24450,24450,24450,24450,0
|
|
20240221,155100,613252250,24450,24450,24450,24450,0
|
|
20240221,155000,613252250,24450,24450,24450,24450,0
|
|
20240221,154900,613252250,24450,24450,24450,24450,0
|
|
20240221,154800,613252250,24450,24450,24450,24450,0
|
|
20240221,154700,613252250,24450,24450,24450,24450,0
|
|
20240221,154600,613252250,24450,24450,24450,24450,0
|
|
20240221,154500,613252250,24450,24450,24450,24450,0
|
|
20240221,154400,613252250,24450,24450,24450,24450,345
|
|
20240221,154300,613252250,24450,24450,24450,24450,0
|
|
20240221,154200,613252250,24450,24450,24450,24450,0
|
|
20240221,154100,613252250,24450,24450,24450,24450,0
|
|
20240221,154000,613252250,24450,24450,24450,24450,0
|
|
20240221,153900,613252250,24450,24450,24450,24450,0
|
|
20240221,153800,613252250,24450,24450,24450,24450,0
|
|
20240221,153700,613252250,24450,24450,24450,24450,0
|
|
20240221,153600,613252250,24450,24450,24450,24450,0
|
|
20240221,153500,613252250,24450,24450,24450,24450,0
|
|
20240221,153400,613252250,24450,24450,24450,24450,0
|
|
20240221,153300,613252250,24450,24450,24450,24450,0
|
|
20240221,153200,613252250,24450,24450,24450,24450,0
|
|
20240221,153100,613252250,24450,24450,24450,24450,0
|
|
20240221,153000,613252250,24450,24450,24450,24450,345
|
|
20240221,152900,604817000,24450,24450,24450,24450,0
|
|
20240221,152800,604817000,24450,24450,24450,24450,0
|
|
20240221,152700,604817000,24450,24450,24450,24450,0
|
|
20240221,152600,604817000,24450,24450,24450,24450,0
|
|
20240221,152500,604817000,24450,24450,24450,24450,0
|
|
20240221,152400,604817000,24450,24450,24450,24450,0
|
|
20240221,152300,604817000,24450,24450,24450,24450,0
|
|
20240221,152200,604817000,24450,24450,24450,24450,0
|
|
20240221,152100,604817000,24450,24450,24450,24450,0
|
|
20240221,152000,604817000,24450,24450,24450,24450,0
|
|
20240221,151900,604817000,24450,24500,24600,24450,307
|
|
20240221,151800,597290400,24450,24450,24500,24450,61
|
|
20240221,151700,595796350,24400,24400,24500,24400,113
|
|
20240221,151600,593032900,24400,24400,24450,24400,17
|
|
20240221,151500,592617900,24400,24450,24450,24400,13
|
|
20240221,151400,592300450,24400,24400,24400,24400,10
|
|
20240221,151300,592056450,24450,24450,24450,24450,2
|
|
20240221,151200,592007550,24450,24450,24450,24450,15
|
|
20240221,151100,591640800,24450,24450,24450,24450,226
|
|
20240221,151000,586115100,24400,24400,24400,24400,1
|
|
20240221,150900,586090700,24400,24400,24400,24400,530
|
|
20240221,150800,573158700,24400,24450,24450,24400,1131
|
|
20240221,150700,545562200,24400,24400,24400,24400,1
|
|
20240221,150600,545537800,24450,24450,24450,24400,21
|
|
20240221,150500,545024400,24450,24450,24450,24450,5
|
|
20240221,150400,544902150,24400,24450,24450,24400,2
|
|
20240221,150300,544853300,24450,24450,24450,24450,3
|
|
20240221,150200,544779950,24450,24450,24450,24450,89
|
|
20240221,150100,542603900,24400,24400,24400,24400,0
|
|
20240221,150000,542603900,24400,24400,24400,24400,1
|
|
20240221,145900,542579500,24400,24400,24400,24400,2
|
|
20240221,145800,542530700,24400,24450,24450,24400,25
|
|
20240221,145700,541919750,24450,24450,24450,24450,0
|
|
20240221,145600,541919750,24450,24450,24450,24450,18
|
|
20240221,145500,541479650,24450,24450,24450,24450,8
|
|
20240221,145400,541284050,24450,24450,24450,24450,10
|
|
20240221,145300,541039550,24450,24400,24450,24400,925
|
|
20240221,145200,518468650,24450,24450,24450,24450,9
|
|
20240221,145100,518248600,24450,24450,24450,24450,25
|
|
20240221,145000,517637350,24500,24450,24500,24450,10
|
|
20240221,144900,517392400,24450,24450,24450,24450,16
|
|
20240221,144800,517001200,24450,24500,24500,24400,28
|
|
20240221,144700,516317500,24500,24500,24500,24400,429
|
|
20240221,144600,505837600,24500,24450,24500,24450,116
|
|
20240221,144500,502998100,24450,24450,24450,24450,0
|
|
20240221,144400,502998100,24450,24450,24450,24450,19
|
|
20240221,144300,502533550,24500,24400,24500,24400,11
|
|
20240221,144200,502264600,24450,24450,24450,24450,445
|
|
20240221,144100,491384350,24500,24450,24500,24450,23
|
|
20240221,144000,490821600,24450,24500,24500,24450,396
|
|
20240221,143900,481138950,24450,24450,24450,24450,11
|
|
20240221,143800,480870000,24500,24450,24500,24450,227
|
|
20240221,143700,475319450,24450,24500,24500,24450,76
|
|
20240221,143600,473457900,24500,24450,24500,24450,100
|
|
20240221,143500,471012450,24450,24500,24500,24450,9
|
|
20240221,143400,470792000,24500,24500,24500,24500,11
|
|
20240221,143300,470522500,24450,24500,24500,24450,9
|
|
20240221,143200,470302050,24500,24450,24500,24450,11
|
|
20240221,143100,470032950,24500,24500,24500,24500,9
|
|
20240221,143000,469812450,24500,24450,24500,24450,211
|
|
20240221,142900,464651800,24450,24500,24500,24450,29
|
|
20240221,142800,463942300,24500,24500,24500,24500,8
|
|
20240221,142700,463746300,24450,24500,24500,24450,15
|
|
20240221,142600,463379100,24450,24450,24450,24450,2
|
|
20240221,142500,463330200,24500,24500,24500,24500,9
|
|
20240221,142400,463109700,24500,24450,24500,24450,24
|
|
20240221,142300,462522450,24500,24450,24500,24450,10
|
|
20240221,142200,462277550,24500,24500,24500,24500,11
|
|
20240221,142100,462008050,24450,24500,24500,24450,24
|
|
20240221,142000,461420850,24450,24450,24450,24450,200
|
|
20240221,141900,456530850,24500,24500,24500,24500,9
|
|
20240221,141800,456310350,24500,24450,24500,24450,9
|
|
20240221,141700,456089900,24500,24500,24500,24500,9
|
|
20240221,141600,455869400,24500,24500,24500,24500,10
|
|
20240221,141500,455624400,24500,24500,24500,24450,64
|
|
20240221,141400,454056450,24450,24450,24450,24450,344
|
|
20240221,141300,445645650,24500,24500,24500,24500,9
|
|
20240221,141200,445425150,24500,24500,24500,24500,9
|
|
20240221,141100,445204650,24500,24450,24500,24450,10
|
|
20240221,141000,444959700,24500,24500,24500,24500,9
|
|
20240221,140900,444739200,24500,24500,24500,24500,8
|
|
20240221,140800,444543200,24500,24500,24500,24500,0
|
|
20240221,140700,444543200,24500,24500,24500,24450,576
|
|
20240221,140600,430459050,24500,24450,24500,24450,18
|
|
20240221,140500,430018550,24500,24450,24500,24450,59
|
|
20240221,140400,428575550,24500,24450,24500,24450,109
|
|
20240221,140300,425907550,24450,24500,24500,24450,122
|
|
20240221,140200,422924100,24450,24500,24500,24450,9
|
|
20240221,140100,422703650,24500,24500,24500,24500,0
|
|
20240221,140000,422703650,24500,24500,24500,24500,8
|
|
20240221,135900,422507650,24500,24500,24500,24500,9
|
|
20240221,135800,422287150,24500,24500,24500,24500,8
|
|
20240221,135700,422091150,24500,24500,24500,24500,10
|
|
20240221,135600,421846150,24450,24550,24550,24450,608
|
|
20240221,135500,406978200,24550,24550,24550,24550,0
|
|
20240221,135400,406978200,24550,24550,24550,24550,9
|
|
20240221,135300,406757250,24550,24500,24550,24500,58
|
|
20240221,135200,405335850,24500,24500,24500,24500,205
|
|
20240221,135100,400313350,24500,24500,24500,24500,180
|
|
20240221,135000,395903350,24550,24550,24550,24550,14
|
|
20240221,134900,395559650,24550,24550,24550,24550,0
|
|
20240221,134800,395559650,24550,24550,24550,24550,8
|
|
20240221,134700,395363250,24550,24550,24550,24550,9
|
|
20240221,134600,395142300,24550,24550,24550,24550,8
|
|
20240221,134500,394945900,24550,24550,24550,24500,399
|
|
20240221,134400,385168900,24600,24600,24600,24600,18
|
|
20240221,134300,384726100,24500,24500,24500,24500,0
|
|
20240221,134200,384726100,24500,24550,24550,24500,370
|
|
20240221,134100,375660700,24600,24600,24600,24600,0
|
|
20240221,134000,375660700,24600,24650,24650,24600,17
|
|
20240221,133900,375242100,24600,24600,24600,24600,0
|
|
20240221,133800,375242100,24600,24650,24650,24600,17
|
|
20240221,133700,374823500,24500,24500,24500,24500,0
|
|
20240221,133600,374823500,24500,24600,24600,24500,370
|
|
20240221,133500,365753850,24650,24650,24650,24650,9
|
|
20240221,133400,365532000,24650,24600,24650,24600,20
|
|
20240221,133300,365039050,24650,24650,24650,24650,0
|
|
20240221,133200,365039050,24650,24650,24650,24650,17
|
|
20240221,133100,364620000,24550,24550,24550,24550,0
|
|
20240221,133000,364620000,24550,24600,24600,24550,370
|
|
20240221,132900,355528750,24650,24650,24650,24650,8
|
|
20240221,132800,355331550,24650,24650,24650,24650,9
|
|
20240221,132700,355109700,24650,24650,24650,24650,67
|
|
20240221,132600,353458150,24600,24600,24600,24600,384
|
|
20240221,132500,344011750,24650,24650,24650,24650,8
|
|
20240221,132400,343814550,24650,24650,24650,24650,68
|
|
20240221,132300,342138350,24650,24650,24650,24650,8
|
|
20240221,132200,341941150,24650,24650,24650,24650,35
|
|
20240221,132100,341078400,24650,24600,24650,24600,378
|
|
20240221,132000,331779200,24650,24650,24650,24650,59
|
|
20240221,131900,330324850,24650,24650,24650,24650,10
|
|
20240221,131800,330078350,24650,24650,24650,24650,10
|
|
20240221,131700,329831850,24650,24650,24650,24650,17
|
|
20240221,131600,329412800,24600,24600,24600,24600,0
|
|
20240221,131500,329412800,24600,24650,24650,24600,299
|
|
20240221,131400,322056950,24650,24650,24650,24650,9
|
|
20240221,131300,321835100,24650,24650,24650,24650,14
|
|
20240221,131200,321490000,24650,24650,24650,24650,8
|
|
20240221,131100,321292800,24650,24650,24650,24650,0
|
|
20240221,131000,321292800,24650,24650,24650,24650,10
|
|
20240221,130900,321046300,24650,24650,24650,24650,8
|
|
20240221,130800,320849100,24650,24650,24650,24650,9
|
|
20240221,130700,320627250,24650,24650,24650,24650,8
|
|
20240221,130600,320430050,24650,24650,24650,24650,36
|
|
20240221,130500,319542650,24600,24650,24650,24600,11
|
|
20240221,130400,319271750,24650,24650,24650,24650,8
|
|
20240221,130300,319074550,24650,24650,24650,24650,9
|
|
20240221,130200,318852700,24650,24650,24650,24650,8
|
|
20240221,130100,318655500,24650,24650,24650,24650,9
|
|
20240221,130000,318433650,24650,24650,24650,24650,8
|
|
20240221,125900,318236450,24650,24650,24650,24650,0
|
|
20240221,125800,318236450,24650,24600,24650,24600,13
|
|
20240221,125700,317916200,24650,24650,24650,24650,9
|
|
20240221,125600,317694350,24650,24600,24650,24600,320
|
|
20240221,125500,309821900,24650,24650,24650,24650,8
|
|
20240221,125400,309624700,24650,24650,24650,24650,20
|
|
20240221,125300,309131700,24650,24650,24650,24650,0
|
|
20240221,125200,309131700,24650,24650,24650,24650,308
|
|
20240221,125100,301539500,24650,24650,24650,24650,9
|
|
20240221,125000,301317650,24650,24600,24650,24600,38
|
|
20240221,124900,300382450,24650,24650,24650,24650,9
|
|
20240221,124800,300160600,24650,24650,24650,24650,12
|
|
20240221,124700,299864800,24650,24650,24650,24650,418
|
|
20240221,124600,289561100,24650,24650,24650,24650,0
|
|
20240221,124500,289561100,24650,24650,24650,24650,49
|
|
20240221,124400,288353250,24650,24650,24650,24650,28
|
|
20240221,124300,287663050,24600,24650,24650,24600,19
|
|
20240221,124200,287195200,24600,24650,24650,24600,18
|
|
20240221,124100,286752000,24600,24650,24650,24600,29
|
|
20240221,124000,286038150,24600,24600,24600,24600,9
|
|
20240221,123900,285816750,24650,24600,24650,24600,10
|
|
20240221,123800,285570350,24650,24650,24650,24650,9
|
|
20240221,123700,285348500,24650,24650,24650,24650,8
|
|
20240221,123600,285151300,24650,24650,24650,24650,9
|
|
20240221,123500,284929450,24650,24650,24650,24650,8
|
|
20240221,123400,284732250,24650,24650,24650,24650,10
|
|
20240221,123300,284485750,24650,24650,24650,24650,9
|
|
20240221,123200,284263900,24650,24650,24650,24650,8
|
|
20240221,123100,284066700,24650,24650,24650,24650,9
|
|
20240221,123000,283844850,24650,24650,24650,24650,8
|
|
20240221,122900,283647650,24650,24650,24650,24650,79
|
|
20240221,122800,281700300,24650,24650,24650,24650,0
|
|
20240221,122700,281700300,24650,24650,24650,24650,8
|
|
20240221,122600,281503100,24650,24650,24650,24650,9
|
|
20240221,122500,281281250,24650,24600,24650,24600,17
|
|
20240221,122400,280862650,24600,24650,24650,24600,29
|
|
20240221,122300,280148800,24600,24650,24650,24600,9
|
|
20240221,122200,279927000,24650,24650,24650,24650,59
|
|
20240221,122100,278472650,24650,24650,24650,24650,17
|
|
20240221,122000,278053600,24650,24650,24650,24600,51
|
|
20240221,121900,276798100,24650,24650,24650,24650,43
|
|
20240221,121800,275738150,24700,24700,24700,24700,10
|
|
20240221,121700,275491150,24700,24700,24700,24700,96
|
|
20240221,121600,273119950,24650,24650,24650,24650,16
|
|
20240221,121500,272725550,24650,24700,24700,24650,421
|
|
20240221,121400,262347550,24700,24700,24700,24700,52
|
|
20240221,121300,261063150,24700,24700,24700,24700,8
|
|
20240221,121200,260865550,24700,24700,24700,24700,9
|
|
20240221,121100,260643250,24700,24700,24700,24700,13
|
|
20240221,121000,260322150,24700,24700,24700,24700,8
|
|
20240221,120900,260124550,24700,24700,24700,24700,0
|
|
20240221,120800,260124550,24700,24700,24700,24700,29
|
|
20240221,120700,259408250,24700,24700,24700,24700,10
|
|
20240221,120600,259161250,24700,24700,24700,24700,11
|
|
20240221,120500,258889550,24650,24700,24750,24650,18
|
|
20240221,120400,258444900,24700,24700,24700,24700,8
|
|
20240221,120300,258247300,24700,24700,24700,24700,82
|
|
20240221,120200,256221900,24700,24700,24700,24700,158
|
|
20240221,120100,252319300,24700,24700,24700,24700,15
|
|
20240221,120000,251948800,24650,24650,24650,24650,2
|
|
20240221,115900,251899500,24650,24700,24700,24650,19
|
|
20240221,115800,251430650,24700,24650,24700,24650,20
|
|
20240221,115700,250936700,24650,24650,24650,24650,0
|
|
20240221,115600,250936700,24650,24650,24650,24650,131
|
|
20240221,115500,247707550,24650,24650,24700,24650,19
|
|
20240221,115400,247238800,24700,24750,24750,24700,42
|
|
20240221,115300,246201000,24700,24700,24700,24700,32
|
|
20240221,115200,245410600,24700,24650,24700,24650,235
|
|
20240221,115100,239606600,24650,24650,24650,24650,8
|
|
20240221,115000,239409400,24650,24650,24650,24650,39
|
|
20240221,114900,238448050,24650,24650,24650,24650,54
|
|
20240221,114800,237116950,24650,24650,24650,24650,1
|
|
20240221,114700,237092300,24600,24600,24600,24600,4
|
|
20240221,114600,236993900,24600,24600,24600,24600,560
|
|
20240221,114500,223217900,24600,24600,24600,24600,9
|
|
20240221,114400,222996500,24600,24600,24600,24600,0
|
|
20240221,114300,222996500,24600,24600,24600,24600,9
|
|
20240221,114200,222775100,24600,24600,24600,24600,10
|
|
20240221,114100,222529100,24600,24600,24600,24600,235
|
|
20240221,114000,216748100,24650,24650,24650,24650,9
|
|
20240221,113900,216526250,24650,24650,24650,24650,8
|
|
20240221,113800,216329050,24650,24650,24650,24650,0
|
|
20240221,113700,216329050,24650,24650,24650,24650,9
|
|
20240221,113600,216107200,24650,24650,24650,24650,8
|
|
20240221,113500,215910000,24650,24650,24650,24650,9
|
|
20240221,113400,215688150,24650,24650,24650,24650,15
|
|
20240221,113300,215318400,24700,24650,24700,24650,14
|
|
20240221,113200,214972900,24650,24700,24700,24650,21
|
|
20240221,113100,214455200,24700,24650,24700,24650,76
|
|
20240221,113000,212581350,24650,24650,24650,24650,8
|
|
20240221,112900,212384150,24650,24650,24650,24650,9
|
|
20240221,112800,212162300,24650,24650,24650,24650,14
|
|
20240221,112700,211817200,24650,24650,24650,24650,9
|
|
20240221,112600,211595350,24650,24650,24650,24650,8
|
|
20240221,112500,211398150,24650,24650,24650,24650,0
|
|
20240221,112400,211398150,24650,24650,24650,24650,9
|
|
20240221,112300,211176300,24650,24650,24650,24650,8
|
|
20240221,112200,210979100,24650,24600,24650,24600,12
|
|
20240221,112100,210683400,24600,24650,24700,24600,49
|
|
20240221,112000,209476150,24650,24700,24700,24650,25
|
|
20240221,111900,208859450,24700,24700,24700,24700,0
|
|
20240221,111800,208859450,24700,24700,24700,24700,8
|
|
20240221,111700,208661850,24700,24700,24700,24700,9
|
|
20240221,111600,208439550,24650,24700,24700,24650,15
|
|
20240221,111500,208069350,24650,24650,24700,24650,193
|
|
20240221,111400,203311450,24650,24700,24700,24650,58
|
|
20240221,111300,201881350,24700,24700,24700,24700,0
|
|
20240221,111200,201881350,24700,24650,24700,24650,797
|
|
20240221,111100,182234850,24650,24650,24650,24650,18
|
|
20240221,111000,181791150,24650,24650,24650,24650,9
|
|
20240221,110900,181569300,24650,24650,24650,24650,10
|
|
20240221,110800,181322800,24650,24600,24650,24600,17
|
|
20240221,110700,180904150,24600,24650,24650,24600,101
|
|
20240221,110600,178419500,24650,24600,24650,24600,10
|
|
20240221,110500,178173100,24650,24650,24650,24650,9
|
|
20240221,110400,177951250,24650,24650,24650,24650,48
|
|
20240221,110300,176768050,24650,24650,24650,24650,9
|
|
20240221,110200,176546200,24650,24650,24650,24650,8
|
|
20240221,110100,176349000,24650,24650,24650,24650,9
|
|
20240221,110000,176127150,24600,24650,24650,24600,249
|
|
20240221,105900,169994900,24650,24650,24650,24650,8
|
|
20240221,105800,169797700,24650,24600,24650,24600,64
|
|
20240221,105700,168222600,24650,24650,24650,24650,8
|
|
20240221,105600,168025400,24650,24650,24650,24650,8
|
|
20240221,105500,167828200,24650,24600,24650,24600,50
|
|
20240221,105400,166595750,24650,24650,24650,24650,20
|
|
20240221,105300,166102750,24650,24650,24650,24650,13
|
|
20240221,105200,165782300,24650,24650,24650,24650,9
|
|
20240221,105100,165560450,24650,24650,24650,24650,8
|
|
20240221,105000,165363250,24650,24650,24650,24650,101
|
|
20240221,104900,162873600,24650,24600,24650,24600,12
|
|
20240221,104800,162577950,24650,24650,24650,24650,0
|
|
20240221,104700,162577950,24650,24650,24650,24650,9
|
|
20240221,104600,162356100,24650,24650,24650,24650,8
|
|
20240221,104500,162158900,24650,24650,24650,24650,17
|
|
20240221,104400,161739850,24650,24650,24650,24650,0
|
|
20240221,104300,161739850,24650,24600,24650,24600,112
|
|
20240221,104200,158983650,24600,24600,24600,24600,0
|
|
20240221,104100,158983650,24600,24600,24600,24600,8
|
|
20240221,104000,158786850,24600,24600,24600,24600,9
|
|
20240221,103900,158565450,24600,24600,24600,24600,18
|
|
20240221,103800,158122650,24600,24600,24600,24600,8
|
|
20240221,103700,157925850,24450,24550,24550,24450,948
|
|
20240221,103600,134725400,24600,24600,24600,24600,129
|
|
20240221,103500,131552000,24600,24600,24600,24600,23
|
|
20240221,103400,130986200,24600,24600,24600,24600,8
|
|
20240221,103300,130789400,24600,24600,24600,24600,9
|
|
20240221,103200,130568000,24600,24600,24600,24600,9
|
|
20240221,103100,130346600,24600,24600,24600,24600,9
|
|
20240221,103000,130125200,24600,24600,24600,24600,9
|
|
20240221,102900,129903800,24600,24600,24600,24600,0
|
|
20240221,102800,129903800,24600,24600,24600,24600,9
|
|
20240221,102700,129682400,24600,24600,24600,24600,8
|
|
20240221,102600,129485600,24600,24600,24600,24600,61
|
|
20240221,102500,127985000,24600,24600,24600,24600,8
|
|
20240221,102400,127788200,24600,24550,24600,24550,16
|
|
20240221,102300,127394800,24550,24550,24550,24550,4
|
|
20240221,102200,127296600,24600,24550,24600,24550,12
|
|
20240221,102100,127001600,24600,24550,24600,24550,101
|
|
20240221,102000,124521600,24550,24550,24550,24550,8
|
|
20240221,101900,124325200,24550,24550,24550,24550,9
|
|
20240221,101800,124104250,24550,24550,24550,24550,10
|
|
20240221,101700,123858750,24550,24550,24550,24550,0
|
|
20240221,101600,123858750,24550,24550,24550,24500,14
|
|
20240221,101500,123515300,24550,24550,24550,24550,9
|
|
20240221,101400,123294350,24550,24550,24550,24550,8
|
|
20240221,101300,123097950,24550,24550,24550,24550,9
|
|
20240221,101200,122877000,24550,24550,24550,24550,8
|
|
20240221,101100,122680600,24500,24550,24550,24500,39
|
|
20240221,101000,121723650,24550,24550,24550,24550,3
|
|
20240221,100900,121650000,24550,24500,24550,24500,10
|
|
20240221,100800,121404600,24550,24550,24550,24550,9
|
|
20240221,100700,121183650,24550,24550,24550,24550,8
|
|
20240221,100600,120987250,24550,24550,24550,24550,59
|
|
20240221,100500,119538800,24500,24550,24550,24500,15
|
|
20240221,100400,119170900,24550,24500,24550,24500,21
|
|
20240221,100300,118655400,24550,24550,24550,24550,9
|
|
20240221,100200,118434450,24550,24550,24550,24550,8
|
|
20240221,100100,118238050,24550,24550,24550,24550,9
|
|
20240221,100000,118017100,24550,24550,24550,24550,1
|
|
20240221,095900,117992550,24500,24500,24500,24500,0
|
|
20240221,095800,117992550,24500,24500,24500,24500,6
|
|
20240221,095700,117845550,24550,24550,24550,24550,507
|
|
20240221,095600,105398700,24500,24500,24500,24500,0
|
|
20240221,095500,105398700,24500,24500,24500,24500,80
|
|
20240221,095400,103438700,24500,24500,24500,24500,210
|
|
20240221,095300,98293700,24400,24400,24400,24400,8
|
|
20240221,095200,98098500,24450,24450,24450,24450,54
|
|
20240221,095100,96778200,24450,24450,24450,24450,12
|
|
20240221,095000,96484800,24400,24400,24400,24400,52
|
|
20240221,094900,95216000,24500,24500,24500,24500,0
|
|
20240221,094800,95216000,24500,24450,24500,24450,44
|
|
20240221,094700,94140050,24450,24450,24450,24450,31
|
|
20240221,094600,93382100,24450,24450,24450,24450,27
|
|
20240221,094500,92721950,24450,24450,24450,24450,1
|
|
20240221,094400,92697500,24450,24450,24450,24450,55
|
|
20240221,094300,91352750,24450,24450,24450,24450,30
|
|
20240221,094200,90619250,24450,24450,24450,24450,1
|
|
20240221,094100,90594800,24450,24450,24450,24450,0
|
|
20240221,094000,90594800,24450,24450,24450,24450,3
|
|
20240221,093900,90521450,24400,24400,24400,24400,450
|
|
20240221,093800,79541450,24450,24450,24450,24450,25
|
|
20240221,093700,78930200,24450,24450,24450,24450,0
|
|
20240221,093600,78930200,24450,24450,24450,24450,206
|
|
20240221,093500,73893500,24550,24500,24550,24500,2
|
|
20240221,093400,73844450,24550,24550,24550,24550,0
|
|
20240221,093300,73844450,24550,24550,24550,24550,0
|
|
20240221,093200,73844450,24550,24550,24550,24550,1
|
|
20240221,093100,73819900,24550,24450,24550,24450,15
|
|
20240221,093000,73452650,24500,24500,24500,24500,0
|
|
20240221,092900,73452650,24500,24500,24500,24500,12
|
|
20240221,092800,73158650,24500,24500,24500,24500,424
|
|
20240221,092700,62770650,24450,24500,24500,24450,11
|
|
20240221,092600,62501350,24500,24500,24500,24500,0
|
|
20240221,092500,62501350,24500,24450,24500,24450,67
|
|
20240221,092400,60862700,24450,24450,24450,24450,326
|
|
20240221,092300,52892000,24450,24400,24450,24400,28
|
|
20240221,092200,52208600,24450,24450,24450,24400,654
|
|
20240221,092100,36238450,24450,24400,24500,24400,19
|
|
20240221,092000,35773550,24550,24450,24550,24450,674
|
|
20240221,091900,19262050,24550,24550,24550,24550,5
|
|
20240221,091800,19139300,24500,24500,24500,24500,1
|
|
20240221,091700,19114800,24500,24450,24500,24450,205
|
|
20240221,091600,14102300,24450,24450,24450,24450,0
|
|
20240221,091500,14102300,24450,24450,24450,24450,0
|
|
20240221,091400,14102300,24450,24450,24450,24450,0
|
|
20240221,091300,14102300,24450,24450,24450,24450,62
|
|
20240221,091200,12586400,24450,24450,24450,24450,115
|
|
20240221,091100,9774650,24450,24500,24500,24450,102
|
|
20240221,091000,7276000,24550,24550,24550,24550,1
|
|
20240221,090900,7251450,24500,24500,24500,24500,0
|
|
20240221,090800,7251450,24500,24500,24500,24500,0
|
|
20240221,090700,7251450,24500,24500,24500,24500,2
|
|
20240221,090600,7202450,24550,24550,24550,24550,0
|
|
20240221,090500,7202450,24550,24550,24550,24550,0
|
|
20240221,090400,7202450,24550,24550,24550,24550,77
|
|
20240221,090300,5312100,24550,24550,24550,24550,0
|
|
20240221,090200,5312100,24550,24500,24550,24500,6
|
|
20240221,090100,5164950,24500,24500,24500,24500,1
|
|
20240221,090000,5140450,24450,24550,24550,24450,210
|