591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184800,612041500,404000,404000,404000,404000,33
|
|
20240221,184700,612041500,404000,404000,404000,404000,0
|
|
20240221,184600,612041500,404000,404000,404000,404000,0
|
|
20240221,184500,612041500,404000,404000,404000,404000,0
|
|
20240221,184400,612041500,404000,404000,404000,404000,0
|
|
20240221,184300,612041500,404000,404000,404000,404000,0
|
|
20240221,184200,612041500,404000,404000,404000,404000,0
|
|
20240221,184100,612041500,404000,404000,404000,404000,0
|
|
20240221,184000,612041500,404000,404000,404000,404000,0
|
|
20240221,183900,612041500,404000,404000,404000,404000,0
|
|
20240221,183800,612041500,404000,404000,404000,404000,0
|
|
20240221,183700,612041500,404000,404000,404000,404000,0
|
|
20240221,183600,612041500,404000,404000,404000,404000,0
|
|
20240221,183500,612041500,404000,404000,404000,404000,0
|
|
20240221,183400,612041500,404000,404000,404000,404000,0
|
|
20240221,183300,612041500,404000,404000,404000,404000,0
|
|
20240221,183200,612041500,404000,404000,404000,404000,0
|
|
20240221,183100,612041500,404000,404000,404000,404000,0
|
|
20240221,183000,612041500,404000,404000,404000,404000,0
|
|
20240221,182900,612041500,404000,404000,404000,404000,0
|
|
20240221,182800,612041500,404000,404000,404000,404000,0
|
|
20240221,182700,612041500,404000,404000,404000,404000,0
|
|
20240221,182600,612041500,404000,404000,404000,404000,0
|
|
20240221,182500,612041500,404000,404000,404000,404000,0
|
|
20240221,182400,612041500,404000,404000,404000,404000,0
|
|
20240221,182300,612041500,404000,404000,404000,404000,0
|
|
20240221,182200,612041500,404000,404000,404000,404000,0
|
|
20240221,182100,612041500,404000,404000,404000,404000,0
|
|
20240221,182000,612041500,404000,404000,404000,404000,0
|
|
20240221,181900,612041500,404000,404000,404000,404000,0
|
|
20240221,181800,612041500,404000,404000,404000,404000,33
|
|
20240221,181700,612041500,404000,404000,404000,404000,0
|
|
20240221,181600,612041500,404000,404000,404000,404000,0
|
|
20240221,181500,612041500,404000,404000,404000,404000,0
|
|
20240221,181400,612041500,404000,404000,404000,404000,0
|
|
20240221,181300,612041500,404000,404000,404000,404000,0
|
|
20240221,181200,612041500,404000,404000,404000,404000,0
|
|
20240221,181100,612041500,404000,404000,404000,404000,0
|
|
20240221,181000,612041500,404000,404000,404000,404000,0
|
|
20240221,180900,612041500,404000,404000,404000,404000,0
|
|
20240221,180800,612041500,404000,404000,404000,404000,0
|
|
20240221,180700,612041500,404000,404000,404000,404000,0
|
|
20240221,180600,612041500,404000,404000,404000,404000,0
|
|
20240221,180500,612041500,404000,404000,404000,404000,0
|
|
20240221,180400,612041500,404000,404000,404000,404000,0
|
|
20240221,180300,612041500,404000,404000,404000,404000,0
|
|
20240221,180200,612041500,404000,404000,404000,404000,0
|
|
20240221,180100,612041500,404000,404000,404000,404000,0
|
|
20240221,180000,612041500,404000,404000,404000,404000,0
|
|
20240221,175900,612041500,404000,404000,404000,404000,0
|
|
20240221,175800,612041500,404000,404000,404000,404000,0
|
|
20240221,175700,612041500,404000,404000,404000,404000,0
|
|
20240221,175600,612041500,404000,404000,404000,404000,0
|
|
20240221,175500,612041500,404000,404000,404000,404000,0
|
|
20240221,175400,612041500,404000,404000,404000,404000,0
|
|
20240221,175300,612041500,404000,404000,404000,404000,0
|
|
20240221,175200,612041500,404000,404000,404000,404000,0
|
|
20240221,175100,612041500,404000,404000,404000,404000,0
|
|
20240221,175000,612041500,404000,404000,404000,404000,0
|
|
20240221,174900,612041500,404000,404000,404000,404000,0
|
|
20240221,174800,612041500,404000,404000,404000,404000,33
|
|
20240221,174700,612041500,404000,404000,404000,404000,0
|
|
20240221,174600,612041500,404000,404000,404000,404000,0
|
|
20240221,174500,612041500,404000,404000,404000,404000,0
|
|
20240221,174400,612041500,404000,404000,404000,404000,0
|
|
20240221,174300,612041500,404000,404000,404000,404000,0
|
|
20240221,174200,612041500,404000,404000,404000,404000,0
|
|
20240221,174100,612041500,404000,404000,404000,404000,0
|
|
20240221,174000,612041500,404000,404000,404000,404000,0
|
|
20240221,173900,612041500,404000,404000,404000,404000,0
|
|
20240221,173800,612041500,404000,404000,404000,404000,0
|
|
20240221,173700,612041500,404000,404000,404000,404000,0
|
|
20240221,173600,612041500,404000,404000,404000,404000,0
|
|
20240221,173500,612041500,404000,404000,404000,404000,0
|
|
20240221,173400,612041500,404000,404000,404000,404000,0
|
|
20240221,173300,612041500,404000,404000,404000,404000,0
|
|
20240221,173200,612041500,404000,404000,404000,404000,0
|
|
20240221,173100,612041500,404000,404000,404000,404000,0
|
|
20240221,173000,612041500,404000,404000,404000,404000,0
|
|
20240221,172900,612041500,404000,404000,404000,404000,0
|
|
20240221,172800,612041500,404000,404000,404000,404000,0
|
|
20240221,172700,612041500,404000,404000,404000,404000,0
|
|
20240221,172600,612041500,404000,404000,404000,404000,0
|
|
20240221,172500,612041500,404000,404000,404000,404000,0
|
|
20240221,172400,612041500,404000,404000,404000,404000,0
|
|
20240221,172300,612041500,404000,404000,404000,404000,0
|
|
20240221,172200,612041500,404000,404000,404000,404000,0
|
|
20240221,172100,612041500,404000,404000,404000,404000,0
|
|
20240221,172000,612041500,404000,404000,404000,404000,0
|
|
20240221,171900,612041500,404000,404000,404000,404000,0
|
|
20240221,171800,612041500,404000,404000,404000,404000,33
|
|
20240221,171700,612041500,404000,404000,404000,404000,0
|
|
20240221,171600,612041500,404000,404000,404000,404000,0
|
|
20240221,171500,612041500,404000,404000,404000,404000,0
|
|
20240221,171400,612041500,404000,404000,404000,404000,0
|
|
20240221,171300,612041500,404000,404000,404000,404000,0
|
|
20240221,171200,612041500,404000,404000,404000,404000,0
|
|
20240221,171100,612041500,404000,404000,404000,404000,0
|
|
20240221,171000,612041500,404000,404000,404000,404000,0
|
|
20240221,170900,612041500,404000,404000,404000,404000,0
|
|
20240221,170800,612041500,404000,404000,404000,404000,0
|
|
20240221,170700,612041500,404000,404000,404000,404000,0
|
|
20240221,170600,612041500,404000,404000,404000,404000,0
|
|
20240221,170500,612041500,404000,404000,404000,404000,0
|
|
20240221,170400,612041500,404000,404000,404000,404000,0
|
|
20240221,170300,612041500,404000,404000,404000,404000,0
|
|
20240221,170200,612041500,404000,404000,404000,404000,0
|
|
20240221,170100,612041500,404000,404000,404000,404000,0
|
|
20240221,170000,612041500,404000,404000,404000,404000,0
|
|
20240221,165900,612041500,404000,404000,404000,404000,0
|
|
20240221,165800,612041500,404000,404000,404000,404000,0
|
|
20240221,165700,612041500,404000,404000,404000,404000,0
|
|
20240221,165600,612041500,404000,404000,404000,404000,0
|
|
20240221,165500,612041500,404000,404000,404000,404000,0
|
|
20240221,165400,612041500,404000,404000,404000,404000,0
|
|
20240221,165300,612041500,404000,404000,404000,404000,0
|
|
20240221,165200,612041500,404000,404000,404000,404000,0
|
|
20240221,165100,612041500,404000,404000,404000,404000,0
|
|
20240221,165000,612041500,404000,404000,404000,404000,0
|
|
20240221,164900,612041500,404000,404000,404000,404000,0
|
|
20240221,164800,612041500,404000,404000,404000,404000,33
|
|
20240221,164700,612041500,404000,404000,404000,404000,0
|
|
20240221,164600,612041500,404000,404000,404000,404000,0
|
|
20240221,164500,612041500,404000,404000,404000,404000,0
|
|
20240221,164400,612041500,404000,404000,404000,404000,0
|
|
20240221,164300,612041500,404000,404000,404000,404000,0
|
|
20240221,164200,612041500,404000,404000,404000,404000,0
|
|
20240221,164100,612041500,404000,404000,404000,404000,0
|
|
20240221,164000,612041500,404000,404000,404000,404000,0
|
|
20240221,163900,612041500,404000,404000,404000,404000,0
|
|
20240221,163800,612041500,404000,404000,404000,404000,0
|
|
20240221,163700,612041500,404000,404000,404000,404000,0
|
|
20240221,163600,612041500,404000,404000,404000,404000,0
|
|
20240221,163500,612041500,404000,404000,404000,404000,0
|
|
20240221,163400,612041500,404000,404000,404000,404000,0
|
|
20240221,163300,612041500,404000,404000,404000,404000,0
|
|
20240221,163200,612041500,404000,404000,404000,404000,0
|
|
20240221,163100,612041500,404000,404000,404000,404000,0
|
|
20240221,163000,612041500,404000,404000,404000,404000,0
|
|
20240221,162900,612041500,404000,404000,404000,404000,0
|
|
20240221,162800,612041500,404000,404000,404000,404000,0
|
|
20240221,162700,612041500,404000,404000,404000,404000,0
|
|
20240221,162600,612041500,404000,404000,404000,404000,0
|
|
20240221,162500,612041500,404000,404000,404000,404000,0
|
|
20240221,162400,612041500,404000,404000,404000,404000,0
|
|
20240221,162300,612041500,404000,404000,404000,404000,0
|
|
20240221,162200,612041500,404000,404000,404000,404000,0
|
|
20240221,162100,612041500,404000,404000,404000,404000,0
|
|
20240221,162000,612041500,404000,404000,404000,404000,0
|
|
20240221,161900,612041500,404000,404000,404000,404000,0
|
|
20240221,161800,612041500,404000,404000,404000,404000,33
|
|
20240221,161700,612041500,404000,404000,404000,404000,0
|
|
20240221,161600,612041500,404000,404000,404000,404000,0
|
|
20240221,161500,612041500,404000,404000,404000,404000,0
|
|
20240221,161400,612041500,404000,404000,404000,404000,0
|
|
20240221,161300,612041500,404000,404000,404000,404000,0
|
|
20240221,161200,612041500,404000,404000,404000,404000,0
|
|
20240221,161100,612041500,404000,404000,404000,404000,0
|
|
20240221,161000,612041500,404000,404000,404000,404000,0
|
|
20240221,160900,612041500,404000,404000,404000,404000,0
|
|
20240221,160800,612041500,404000,404000,404000,404000,0
|
|
20240221,160700,612041500,404000,404000,404000,404000,0
|
|
20240221,160600,612041500,404000,404000,404000,404000,0
|
|
20240221,160500,612041500,404000,404000,404000,404000,0
|
|
20240221,160400,612041500,404000,404000,404000,404000,0
|
|
20240221,160300,612041500,404000,404000,404000,404000,0
|
|
20240221,160200,612041500,404000,404000,404000,404000,0
|
|
20240221,160100,612041500,404000,404000,404000,404000,0
|
|
20240221,160000,612041500,404000,404000,404000,404000,0
|
|
20240221,155900,612041500,404000,404000,404000,404000,0
|
|
20240221,155800,612041500,404000,404000,404000,404000,0
|
|
20240221,155700,612041500,404000,404000,404000,404000,0
|
|
20240221,155600,612041500,404000,404000,404000,404000,0
|
|
20240221,155500,612041500,404000,404000,404000,404000,0
|
|
20240221,155400,612041500,404000,404000,404000,404000,0
|
|
20240221,155300,612041500,404000,404000,404000,404000,0
|
|
20240221,155200,612041500,404000,404000,404000,404000,0
|
|
20240221,155100,612041500,404000,404000,404000,404000,0
|
|
20240221,155000,612041500,404000,404000,404000,404000,0
|
|
20240221,154900,612041500,404000,404000,404000,404000,0
|
|
20240221,154800,612041500,404000,404000,404000,404000,33
|
|
20240221,154700,612041500,404000,404000,404000,404000,0
|
|
20240221,154600,612041500,404000,404000,404000,404000,0
|
|
20240221,154500,612041500,404000,404000,404000,404000,0
|
|
20240221,154400,612041500,404000,404000,404000,404000,0
|
|
20240221,154300,612041500,404000,404000,404000,404000,0
|
|
20240221,154200,612041500,404000,404000,404000,404000,0
|
|
20240221,154100,612041500,404000,404000,404000,404000,0
|
|
20240221,154000,612041500,404000,404000,404000,404000,0
|
|
20240221,153900,612041500,404000,404000,404000,404000,0
|
|
20240221,153800,612041500,404000,404000,404000,404000,0
|
|
20240221,153700,612041500,404000,404000,404000,404000,0
|
|
20240221,153600,612041500,404000,404000,404000,404000,0
|
|
20240221,153500,612041500,404000,404000,404000,404000,0
|
|
20240221,153400,612041500,404000,404000,404000,404000,0
|
|
20240221,153300,612041500,404000,404000,404000,404000,0
|
|
20240221,153200,612041500,404000,404000,404000,404000,0
|
|
20240221,153100,612041500,404000,404000,404000,404000,0
|
|
20240221,153000,612041500,404000,404000,404000,404000,33
|
|
20240221,152900,598709500,405000,405000,405000,405000,0
|
|
20240221,152800,598709500,405000,405000,405000,405000,0
|
|
20240221,152700,598709500,405000,405000,405000,405000,0
|
|
20240221,152600,598709500,405000,405000,405000,405000,0
|
|
20240221,152500,598709500,405000,405000,405000,405000,0
|
|
20240221,152400,598709500,405000,405000,405000,405000,0
|
|
20240221,152300,598709500,405000,405000,405000,405000,0
|
|
20240221,152200,598709500,405000,405000,405000,405000,0
|
|
20240221,152100,598709500,405000,405000,405000,405000,0
|
|
20240221,152000,598709500,405000,405000,405000,405000,0
|
|
20240221,151900,598709500,405000,405000,405000,405000,1
|
|
20240221,151800,598304500,404000,404000,404000,404000,1
|
|
20240221,151700,597900500,404000,404000,405000,404000,13
|
|
20240221,151600,592647500,404000,404000,404000,404000,11
|
|
20240221,151500,588203500,404000,404500,404500,404000,9
|
|
20240221,151400,584566500,404500,404500,404500,404500,0
|
|
20240221,151300,584566500,404500,404500,404500,404500,0
|
|
20240221,151200,584566500,404500,404500,404500,404500,0
|
|
20240221,151100,584566500,404500,404500,404500,404500,0
|
|
20240221,151000,584566500,404500,404500,404500,404500,14
|
|
20240221,150900,578903500,404500,405000,405000,404500,2
|
|
20240221,150800,578094000,405000,405000,405000,405000,1
|
|
20240221,150700,577689000,405000,405000,405000,405000,0
|
|
20240221,150600,577689000,405000,405000,405000,405000,0
|
|
20240221,150500,577689000,405000,405000,405000,405000,2
|
|
20240221,150400,576879000,404500,404500,404500,404500,0
|
|
20240221,150300,576879000,404500,405000,405000,404500,2
|
|
20240221,150200,576069500,404500,404500,404500,404500,0
|
|
20240221,150100,576069500,404500,404500,404500,404500,0
|
|
20240221,150000,576069500,404500,404000,404500,404000,4
|
|
20240221,145900,574452500,404500,404500,404500,404500,1
|
|
20240221,145800,574048000,404000,404500,404500,404000,4
|
|
20240221,145700,572431000,404000,404500,404500,404000,2
|
|
20240221,145600,571622500,404500,404500,404500,404500,0
|
|
20240221,145500,571622500,404500,404500,404500,404500,1
|
|
20240221,145400,571218000,404000,404000,404000,404000,0
|
|
20240221,145300,571218000,404000,404000,404000,404000,0
|
|
20240221,145200,571218000,404000,404000,404000,404000,0
|
|
20240221,145100,571218000,404000,404000,404000,404000,1
|
|
20240221,145000,570814000,404000,404000,404000,404000,0
|
|
20240221,144900,570814000,404000,404000,404000,404000,10
|
|
20240221,144800,566774000,403500,403500,403500,403500,0
|
|
20240221,144700,566774000,403500,403500,403500,403500,0
|
|
20240221,144600,566774000,403500,403500,403500,403500,1
|
|
20240221,144500,566370500,403500,404000,404000,403500,2
|
|
20240221,144400,565563000,403500,403500,403500,403500,2
|
|
20240221,144300,564756000,403500,403500,403500,403500,3
|
|
20240221,144200,563545500,403500,403500,403500,403500,0
|
|
20240221,144100,563545500,403500,403500,403500,403500,0
|
|
20240221,144000,563545500,403500,403500,403500,403500,0
|
|
20240221,143900,563545500,403500,403500,403500,403500,1
|
|
20240221,143800,563142000,404000,404000,404000,404000,0
|
|
20240221,143700,563142000,404000,404000,404000,404000,0
|
|
20240221,143600,563142000,404000,404000,404000,404000,0
|
|
20240221,143500,563142000,404000,404000,404000,404000,1
|
|
20240221,143400,562738000,403500,403500,403500,403500,0
|
|
20240221,143300,562738000,403500,404000,404000,403500,86
|
|
20240221,143200,528006000,404000,404000,404000,404000,1
|
|
20240221,143100,527602000,404000,404500,404500,404000,2
|
|
20240221,143000,526793500,404500,404000,404500,404000,2
|
|
20240221,142900,525985000,404500,404500,404500,404500,3
|
|
20240221,142800,524771500,404000,404000,404000,404000,0
|
|
20240221,142700,524771500,404000,404000,404000,404000,2
|
|
20240221,142600,523963500,404000,404000,404000,404000,0
|
|
20240221,142500,523963500,404000,404000,404000,404000,0
|
|
20240221,142400,523963500,404000,404000,404000,404000,0
|
|
20240221,142300,523963500,404000,404000,404000,404000,0
|
|
20240221,142200,523963500,404000,404000,404000,404000,0
|
|
20240221,142100,523963500,404000,404000,404000,404000,2
|
|
20240221,142000,523155500,404500,404500,404500,404500,0
|
|
20240221,141900,523155500,404500,404500,404500,404500,0
|
|
20240221,141800,523155500,404500,404500,404500,404500,1
|
|
20240221,141700,522751000,404000,404000,404000,404000,1
|
|
20240221,141600,522347000,404500,404500,404500,404500,2
|
|
20240221,141500,521538000,404000,404000,404000,404000,3
|
|
20240221,141400,520326000,404500,404500,404500,404500,1
|
|
20240221,141300,519921500,404500,404500,404500,404500,1
|
|
20240221,141200,519517000,404000,404000,404000,404000,0
|
|
20240221,141100,519517000,404000,404000,404000,404000,1
|
|
20240221,141000,519113000,404000,404000,404000,404000,0
|
|
20240221,140900,519113000,404000,404000,404000,404000,2
|
|
20240221,140800,518305000,404500,404500,404500,404500,3
|
|
20240221,140700,517091500,404500,404500,404500,404500,4
|
|
20240221,140600,515473500,404000,404000,404000,404000,0
|
|
20240221,140500,515473500,404000,404000,404000,404000,0
|
|
20240221,140400,515473500,404000,404000,404000,404000,0
|
|
20240221,140300,515473500,404000,404000,404000,404000,2
|
|
20240221,140200,514665500,404000,404000,404000,404000,1
|
|
20240221,140100,514261500,404500,404500,404500,404500,1
|
|
20240221,140000,513857000,404500,404000,404500,404000,2
|
|
20240221,135900,513048500,404000,404000,404000,404000,0
|
|
20240221,135800,513048500,404000,404000,404000,404000,0
|
|
20240221,135700,513048500,404000,404000,404000,404000,4
|
|
20240221,135600,511432500,403500,403500,403500,403500,0
|
|
20240221,135500,511432500,403500,403500,403500,403500,0
|
|
20240221,135400,511432500,403500,403500,403500,403500,1
|
|
20240221,135300,511029000,403500,403500,403500,403500,0
|
|
20240221,135200,511029000,403500,403500,403500,403500,0
|
|
20240221,135100,511029000,403500,403500,403500,403500,1
|
|
20240221,135000,510625500,404000,403500,404000,403500,3
|
|
20240221,134900,509414000,404000,404000,404000,404000,0
|
|
20240221,134800,509414000,404000,404000,404000,404000,5
|
|
20240221,134700,507394000,404000,404000,404000,404000,0
|
|
20240221,134600,507394000,404000,404000,404000,404000,0
|
|
20240221,134500,507394000,404000,404000,404000,404000,1
|
|
20240221,134400,506990000,404000,404000,404000,404000,0
|
|
20240221,134300,506990000,404000,404000,404000,404000,0
|
|
20240221,134200,506990000,404000,404000,404000,404000,1
|
|
20240221,134100,506586000,404000,404000,404000,404000,1
|
|
20240221,134000,506182000,404000,404000,404000,404000,0
|
|
20240221,133900,506182000,404000,404000,404000,404000,2
|
|
20240221,133800,505374000,404000,404000,404000,404000,0
|
|
20240221,133700,505374000,404000,404000,404000,404000,0
|
|
20240221,133600,505374000,404000,404000,404000,404000,1
|
|
20240221,133500,504970000,404000,404000,404000,404000,0
|
|
20240221,133400,504970000,404000,404000,404000,404000,0
|
|
20240221,133300,504970000,404000,404000,404000,404000,11
|
|
20240221,133200,500526000,404000,404000,404000,404000,1
|
|
20240221,133100,500122000,404000,404000,404000,404000,0
|
|
20240221,133000,500122000,404000,404000,404000,404000,0
|
|
20240221,132900,500122000,404000,404000,404000,404000,1
|
|
20240221,132800,499718000,404000,404000,404000,404000,0
|
|
20240221,132700,499718000,404000,404000,404000,404000,5
|
|
20240221,132600,497698000,403500,403500,403500,403500,1
|
|
20240221,132500,497294500,404000,404000,404000,404000,0
|
|
20240221,132400,497294500,404000,404000,404000,404000,0
|
|
20240221,132300,497294500,404000,404000,404000,404000,0
|
|
20240221,132200,497294500,404000,404000,404000,404000,1
|
|
20240221,132100,496890500,403500,403500,403500,403500,0
|
|
20240221,132000,496890500,403500,404000,404000,403500,70
|
|
20240221,131900,468611000,404000,404500,404500,404000,44
|
|
20240221,131800,450834000,404000,404000,404000,404000,5
|
|
20240221,131700,448814000,404000,404000,404000,404000,12
|
|
20240221,131600,443966000,404500,404500,404500,404500,11
|
|
20240221,131500,439516500,405000,405000,405000,405000,2
|
|
20240221,131400,438706500,404000,404000,404000,404000,1
|
|
20240221,131300,438302500,404500,404500,404500,404500,0
|
|
20240221,131200,438302500,404500,404500,404500,404500,2
|
|
20240221,131100,437493500,404500,404500,404500,404500,0
|
|
20240221,131000,437493500,404500,404000,404500,404000,5
|
|
20240221,130900,435473000,404000,404000,404000,404000,1
|
|
20240221,130800,435069000,404000,404000,404000,404000,1
|
|
20240221,130700,434665000,404500,404500,404500,404500,2
|
|
20240221,130600,433856000,404500,404500,404500,404500,1
|
|
20240221,130500,433451500,404000,404000,404000,404000,1
|
|
20240221,130400,433047500,404500,404000,404500,404000,2
|
|
20240221,130300,432239000,404500,404500,404500,404500,2
|
|
20240221,130200,431430000,404000,404500,404500,404000,2
|
|
20240221,130100,430621500,404500,404000,404500,404000,2
|
|
20240221,130000,429813000,404500,404500,404500,404500,3
|
|
20240221,125900,428599500,404000,404000,404000,404000,0
|
|
20240221,125800,428599500,404000,404000,404000,404000,0
|
|
20240221,125700,428599500,404000,403500,404000,403500,7
|
|
20240221,125600,425774000,403500,403500,403500,403500,1
|
|
20240221,125500,425370500,403500,403500,403500,403500,2
|
|
20240221,125400,424563500,404000,404000,404000,404000,1
|
|
20240221,125300,424159500,404000,404000,404000,404000,0
|
|
20240221,125200,424159500,404000,404000,404000,404000,0
|
|
20240221,125100,424159500,404000,404000,404000,404000,0
|
|
20240221,125000,424159500,404000,403500,404000,403500,2
|
|
20240221,124900,423352000,403500,403500,403500,403500,1
|
|
20240221,124800,422948500,404000,403500,404000,403500,2
|
|
20240221,124700,422141000,403500,403500,403500,403500,0
|
|
20240221,124600,422141000,403500,403500,403500,403500,0
|
|
20240221,124500,422141000,403500,403500,403500,403500,1
|
|
20240221,124400,421737500,404000,403500,404000,403500,3
|
|
20240221,124300,420526000,403500,403500,403500,403500,1
|
|
20240221,124200,420122500,403500,403500,403500,403500,0
|
|
20240221,124100,420122500,403500,403500,403500,403500,1
|
|
20240221,124000,419719000,404000,404000,404000,404000,0
|
|
20240221,123900,419719000,404000,404000,404000,404000,0
|
|
20240221,123800,419719000,404000,403500,404000,403500,2
|
|
20240221,123700,418911500,403500,403500,403500,403500,1
|
|
20240221,123600,418508000,404000,404000,404000,404000,4
|
|
20240221,123500,416892000,403500,403500,403500,403500,0
|
|
20240221,123400,416892000,403500,403500,403500,403500,2
|
|
20240221,123300,416085000,403500,403500,403500,403500,0
|
|
20240221,123200,416085000,403500,403500,403500,403500,1
|
|
20240221,123100,415681500,404500,404000,404500,404000,3
|
|
20240221,123000,414469000,403500,403500,403500,403500,0
|
|
20240221,122900,414469000,403500,403500,403500,403500,0
|
|
20240221,122800,414469000,403500,403500,403500,403500,1
|
|
20240221,122700,414065500,404500,404500,404500,404500,2
|
|
20240221,122600,413256500,403500,403500,403500,403500,1
|
|
20240221,122500,412853000,404500,404000,404500,404000,11
|
|
20240221,122400,408408500,404000,404000,404000,404000,0
|
|
20240221,122300,408408500,404000,404000,404000,404000,0
|
|
20240221,122200,408408500,404000,404000,404000,404000,2
|
|
20240221,122100,407600500,404000,404000,404000,404000,7
|
|
20240221,122000,404772500,403000,403000,403000,403000,1
|
|
20240221,121900,404369500,403500,403500,403500,403500,4
|
|
20240221,121800,402755500,404500,404500,404500,404500,0
|
|
20240221,121700,402755500,404500,404500,404500,404500,0
|
|
20240221,121600,402755500,404500,404500,404500,404500,1
|
|
20240221,121500,402351000,404500,403500,404500,403500,11
|
|
20240221,121400,397909000,403000,403500,403500,403000,2
|
|
20240221,121300,397102500,403500,403500,403500,403500,0
|
|
20240221,121200,397102500,403500,403500,403500,403500,5
|
|
20240221,121100,395085000,403000,403000,403000,403000,1
|
|
20240221,121000,394682000,403500,403000,403500,403000,3
|
|
20240221,120900,393472500,403500,403000,403500,403000,3
|
|
20240221,120800,392262500,403000,403500,403500,403000,2
|
|
20240221,120700,391456000,403000,403000,403000,403000,0
|
|
20240221,120600,391456000,403000,403000,403000,403000,1
|
|
20240221,120500,391053000,403000,403000,403000,403000,1
|
|
20240221,120400,390650000,403500,403500,403500,403500,2
|
|
20240221,120300,389843000,403000,403000,403000,403000,0
|
|
20240221,120200,389843000,403000,403000,403000,403000,2
|
|
20240221,120100,389037000,403500,403500,403500,403500,6
|
|
20240221,120000,386616000,403500,403500,403500,403500,0
|
|
20240221,115900,386616000,403500,403500,403500,403500,2
|
|
20240221,115800,385809000,403500,403500,403500,403500,0
|
|
20240221,115700,385809000,403500,403500,403500,403500,5
|
|
20240221,115600,383791500,403000,403000,403000,403000,1
|
|
20240221,115500,383388500,403000,403000,403000,403000,2
|
|
20240221,115400,382582500,403000,403000,403000,403000,0
|
|
20240221,115300,382582500,403000,403000,403000,403000,0
|
|
20240221,115200,382582500,403000,403000,403000,403000,0
|
|
20240221,115100,382582500,403000,403000,403000,403000,0
|
|
20240221,115000,382582500,403000,403500,403500,403000,2
|
|
20240221,114900,381776000,403000,403500,403500,403000,2
|
|
20240221,114800,380969500,403000,403000,403000,403000,0
|
|
20240221,114700,380969500,403000,403000,403000,403000,0
|
|
20240221,114600,380969500,403000,403000,403000,403000,2
|
|
20240221,114500,380163500,403000,403000,403000,403000,1
|
|
20240221,114400,379760500,403000,403000,403000,403000,1
|
|
20240221,114300,379357500,403000,403000,403000,403000,2
|
|
20240221,114200,378551500,403000,403000,403000,403000,0
|
|
20240221,114100,378551500,403000,403000,403000,403000,0
|
|
20240221,114000,378551500,403000,403000,403000,403000,0
|
|
20240221,113900,378551500,403000,403000,403000,403000,0
|
|
20240221,113800,378551500,403000,403000,403000,403000,0
|
|
20240221,113700,378551500,403000,403000,403000,403000,9
|
|
20240221,113600,374924500,403500,403500,403500,403500,15
|
|
20240221,113500,368872000,404000,404000,404000,404000,0
|
|
20240221,113400,368872000,404000,404000,404000,404000,1
|
|
20240221,113300,368468000,404000,404000,404000,404000,1
|
|
20240221,113200,368064000,403500,403500,403500,403500,20
|
|
20240221,113100,359994000,403500,403500,404000,403500,10
|
|
20240221,113000,355958500,403500,403500,403500,403500,0
|
|
20240221,112900,355958500,403500,403500,403500,403500,1
|
|
20240221,112800,355555000,403500,403500,403500,403500,0
|
|
20240221,112700,355555000,403500,403500,403500,403500,0
|
|
20240221,112600,355555000,403500,403500,403500,403500,0
|
|
20240221,112500,355555000,403500,404000,404500,403500,3
|
|
20240221,112400,354343000,403500,403500,403500,403500,6
|
|
20240221,112300,351922000,404000,403500,404000,403500,4
|
|
20240221,112200,350307500,404000,403500,404000,403500,6
|
|
20240221,112100,347885000,404000,404000,404500,404000,12
|
|
20240221,112000,343036500,404000,403500,404000,403500,4
|
|
20240221,111900,341422000,403500,403500,403500,403500,4
|
|
20240221,111800,339808000,404000,403500,404000,403500,4
|
|
20240221,111700,338193500,403500,403500,403500,403500,4
|
|
20240221,111600,336579500,404500,403500,404500,403500,9
|
|
20240221,111500,332943500,403500,403500,403500,403000,15
|
|
20240221,111400,326892500,403000,403000,403000,403000,0
|
|
20240221,111300,326892500,403000,403000,403000,403000,4
|
|
20240221,111200,325280500,403000,403000,403000,403000,3
|
|
20240221,111100,324071500,403000,403500,403500,403000,2
|
|
20240221,111000,323265000,403500,403500,403500,403500,0
|
|
20240221,110900,323265000,403500,403000,403500,403000,8
|
|
20240221,110800,320038500,403500,403500,403500,403000,6
|
|
20240221,110700,317619000,403500,403500,403500,403000,12
|
|
20240221,110600,312781500,403500,403500,403500,403500,50
|
|
20240221,110500,292606500,403500,403500,403500,403500,3
|
|
20240221,110400,291396000,403500,403500,403500,403500,4
|
|
20240221,110300,289782000,403500,403500,403500,403500,1
|
|
20240221,110200,289378500,403500,403500,403500,403500,4
|
|
20240221,110100,287764500,403500,404000,404000,403500,5
|
|
20240221,110000,285746500,403500,403500,403500,403500,3
|
|
20240221,105900,284536000,404000,404000,404000,404000,9
|
|
20240221,105800,280900000,404000,404000,404000,404000,3
|
|
20240221,105700,279688000,404000,404000,404000,404000,4
|
|
20240221,105600,278072000,404000,404000,404000,404000,3
|
|
20240221,105500,276860000,404000,404000,404000,404000,4
|
|
20240221,105400,275244000,404000,404000,404000,404000,3
|
|
20240221,105300,274032000,404500,404000,404500,404000,6
|
|
20240221,105200,271606500,404000,404000,404000,404000,1
|
|
20240221,105100,271202500,404000,404000,404000,404000,5
|
|
20240221,105000,269182500,404000,404000,404000,404000,3
|
|
20240221,104900,267970500,404000,404000,404000,404000,4
|
|
20240221,104800,266354500,405000,405000,405000,405000,0
|
|
20240221,104700,266354500,405000,403500,405000,403500,7
|
|
20240221,104600,263527000,404500,404500,404500,404500,2
|
|
20240221,104500,262718000,404500,403500,404500,403500,8
|
|
20240221,104400,259488000,404000,404500,404500,404000,3
|
|
20240221,104300,258275000,404500,404500,404500,404500,1
|
|
20240221,104200,257870500,406000,406000,406000,406000,0
|
|
20240221,104100,257870500,406000,404000,406000,404000,8
|
|
20240221,104000,254630500,403500,404000,404000,403500,4
|
|
20240221,103900,253016000,403500,403500,403500,403500,4
|
|
20240221,103800,251402000,403500,403500,403500,403500,4
|
|
20240221,103700,249788000,403500,403500,403500,403500,4
|
|
20240221,103600,248174000,404000,404000,404000,404000,11
|
|
20240221,103500,243730000,404000,404000,404000,404000,4
|
|
20240221,103400,242114000,404000,404000,404000,404000,3
|
|
20240221,103300,240902000,404000,404000,404000,404000,3
|
|
20240221,103200,239690000,404000,403500,404000,403500,7
|
|
20240221,103100,236863500,403500,403500,403500,403500,1
|
|
20240221,103000,236460000,404000,404000,404000,404000,45
|
|
20240221,102900,218280000,404000,404000,404000,404000,3
|
|
20240221,102800,217068000,404000,404000,404000,404000,3
|
|
20240221,102700,215856000,404000,404000,404000,404000,3
|
|
20240221,102600,214644000,404000,404000,404000,404000,3
|
|
20240221,102500,213432000,404000,404000,404500,404000,5
|
|
20240221,102400,211411500,404000,404000,404000,404000,4
|
|
20240221,102300,209795500,404000,404000,404000,404000,1
|
|
20240221,102200,209391500,404500,404500,404500,404500,0
|
|
20240221,102100,209391500,404500,404500,404500,404500,0
|
|
20240221,102000,209391500,404500,404500,404500,404500,0
|
|
20240221,101900,209391500,404500,404500,404500,404500,1
|
|
20240221,101800,208987000,404500,405000,405000,404500,16
|
|
20240221,101700,202513000,405000,405000,405000,405000,2
|
|
20240221,101600,201703000,406000,406000,406000,406000,0
|
|
20240221,101500,201703000,406000,405000,406000,405000,6
|
|
20240221,101400,199272000,404500,404500,404500,404500,5
|
|
20240221,101300,197249500,404500,404500,404500,404500,0
|
|
20240221,101200,197249500,404500,405000,405000,404500,3
|
|
20240221,101100,196035500,406000,406000,406000,406000,1
|
|
20240221,101000,195629500,406000,405500,406000,404500,8
|
|
20240221,100900,192386000,404000,404000,404000,404000,0
|
|
20240221,100800,192386000,404000,404000,404000,404000,0
|
|
20240221,100700,192386000,404000,405500,406000,404000,52
|
|
20240221,100600,171345500,405500,405500,406000,405500,3
|
|
20240221,100500,170128500,406000,406000,406000,406000,0
|
|
20240221,100400,170128500,406000,406000,406000,406000,2
|
|
20240221,100300,169316500,405500,405500,405500,405500,1
|
|
20240221,100200,168911000,406000,406000,406000,406000,1
|
|
20240221,100100,168505000,406000,406000,406000,406000,2
|
|
20240221,100000,167693000,404500,406000,406000,404500,3
|
|
20240221,095900,166478000,405000,405000,405000,405000,1
|
|
20240221,095800,166073000,406000,406000,406000,406000,0
|
|
20240221,095700,166073000,406000,406000,406000,406000,0
|
|
20240221,095600,166073000,406000,406000,406000,406000,1
|
|
20240221,095500,165667000,406000,406000,406000,406000,3
|
|
20240221,095400,164449000,406500,406000,406500,406000,10
|
|
20240221,095300,160388500,406500,406500,406500,406500,1
|
|
20240221,095200,159982000,406000,406000,406000,406000,7
|
|
20240221,095100,157140000,405500,405500,405500,405500,0
|
|
20240221,095000,157140000,405500,405500,405500,405500,0
|
|
20240221,094900,157140000,405500,405500,405500,405500,15
|
|
20240221,094800,151057500,405000,405000,405000,405000,1
|
|
20240221,094700,150652500,405000,405500,405500,405000,5
|
|
20240221,094600,148627000,405500,405500,405500,405500,0
|
|
20240221,094500,148627000,405500,405500,405500,405500,0
|
|
20240221,094400,148627000,405500,405500,405500,405500,1
|
|
20240221,094300,148221500,405500,405500,405500,405500,5
|
|
20240221,094200,146194000,404500,405000,405000,404500,7
|
|
20240221,094100,143359500,404500,404500,404500,404500,2
|
|
20240221,094000,142550500,405000,405000,405000,405000,40
|
|
20240221,093900,126350500,405500,405500,405500,405500,0
|
|
20240221,093800,126350500,405500,406000,406000,405500,5
|
|
20240221,093700,124322500,406000,406000,406000,406000,0
|
|
20240221,093600,124322500,406000,406500,406500,406000,9
|
|
20240221,093500,120668000,406500,406500,406500,406500,0
|
|
20240221,093400,120668000,406500,406500,406500,406500,2
|
|
20240221,093300,119855000,407000,407000,407000,407000,1
|
|
20240221,093200,119448000,407000,407500,407500,407000,10
|
|
20240221,093100,115377500,407500,407500,407500,407500,1
|
|
20240221,093000,114970000,406000,406000,406000,406000,1
|
|
20240221,092900,114564000,406000,406000,406000,406000,0
|
|
20240221,092800,114564000,406000,407000,407000,406000,3
|
|
20240221,092700,113344000,407000,406000,407000,406000,17
|
|
20240221,092600,106426000,406000,406000,406000,406000,0
|
|
20240221,092500,106426000,406000,406000,406000,406000,0
|
|
20240221,092400,106426000,406000,406000,406000,406000,1
|
|
20240221,092300,106020000,406000,407000,407000,406000,13
|
|
20240221,092200,100732000,407500,407500,407500,407500,1
|
|
20240221,092100,100324500,407000,407000,407000,407000,2
|
|
20240221,092000,99510500,407000,407000,407000,407000,28
|
|
20240221,091900,88114500,407500,406500,407500,406500,40
|
|
20240221,091800,71844500,406500,406000,406500,406000,3
|
|
20240221,091700,70625500,406500,406500,406500,406500,2
|
|
20240221,091600,69812500,406500,406500,406500,406500,0
|
|
20240221,091500,69812500,406500,406500,406500,406500,8
|
|
20240221,091400,66560500,406500,406000,406500,406000,23
|
|
20240221,091300,57221000,406000,406000,406000,406000,1
|
|
20240221,091200,56815000,405500,405000,405500,405000,18
|
|
20240221,091100,49516500,405500,405000,405500,405000,4
|
|
20240221,091000,47896000,405500,404000,405500,404000,7
|
|
20240221,090900,45064000,404500,405000,405000,404500,26
|
|
20240221,090800,34543000,405000,405500,405500,405000,8
|
|
20240221,090700,31299500,405500,405500,405500,405500,0
|
|
20240221,090600,31299500,405500,404500,405500,404500,3
|
|
20240221,090500,30084000,406000,406000,406000,405000,14
|
|
20240221,090400,24404000,406500,406500,406500,406500,1
|
|
20240221,090300,23997500,406000,406000,406000,406000,2
|
|
20240221,090200,23185500,405500,407000,407000,405500,6
|
|
20240221,090100,20748000,407000,407000,407000,407000,0
|
|
20240221,090000,20748000,407000,407000,407000,406000,50
|