591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184800,987446500,405500,405500,405500,405500,160
|
|
20240222,184700,987446500,405500,405500,405500,405500,0
|
|
20240222,184600,987446500,405500,405500,405500,405500,0
|
|
20240222,184500,987446500,405500,405500,405500,405500,0
|
|
20240222,184400,987446500,405500,405500,405500,405500,0
|
|
20240222,184300,987446500,405500,405500,405500,405500,0
|
|
20240222,184200,987446500,405500,405500,405500,405500,0
|
|
20240222,184100,987446500,405500,405500,405500,405500,0
|
|
20240222,184000,987446500,405500,405500,405500,405500,0
|
|
20240222,183900,987446500,405500,405500,405500,405500,0
|
|
20240222,183800,987446500,405500,405500,405500,405500,0
|
|
20240222,183700,987446500,405500,405500,405500,405500,0
|
|
20240222,183600,987446500,405500,405500,405500,405500,0
|
|
20240222,183500,987446500,405500,405500,405500,405500,0
|
|
20240222,183400,987446500,405500,405500,405500,405500,0
|
|
20240222,183300,987446500,405500,405500,405500,405500,0
|
|
20240222,183200,987446500,405500,405500,405500,405500,0
|
|
20240222,183100,987446500,405500,405500,405500,405500,0
|
|
20240222,183000,987446500,405500,405500,405500,405500,0
|
|
20240222,182900,987446500,405500,405500,405500,405500,0
|
|
20240222,182800,987446500,405500,405500,405500,405500,0
|
|
20240222,182700,987446500,405500,405500,405500,405500,0
|
|
20240222,182600,987446500,405500,405500,405500,405500,0
|
|
20240222,182500,987446500,405500,405500,405500,405500,0
|
|
20240222,182400,987446500,405500,405500,405500,405500,0
|
|
20240222,182300,987446500,405500,405500,405500,405500,0
|
|
20240222,182200,987446500,405500,405500,405500,405500,0
|
|
20240222,182100,987446500,405500,405500,405500,405500,0
|
|
20240222,182000,987446500,405500,405500,405500,405500,0
|
|
20240222,181900,987446500,405500,405500,405500,405500,0
|
|
20240222,181800,987446500,405500,405500,405500,405500,160
|
|
20240222,181700,987446500,405500,405500,405500,405500,0
|
|
20240222,181600,987446500,405500,405500,405500,405500,0
|
|
20240222,181500,987446500,405500,405500,405500,405500,0
|
|
20240222,181400,987446500,405500,405500,405500,405500,0
|
|
20240222,181300,987446500,405500,405500,405500,405500,0
|
|
20240222,181200,987446500,405500,405500,405500,405500,0
|
|
20240222,181100,987446500,405500,405500,405500,405500,0
|
|
20240222,181000,987446500,405500,405500,405500,405500,0
|
|
20240222,180900,987446500,405500,405500,405500,405500,0
|
|
20240222,180800,987446500,405500,405500,405500,405500,0
|
|
20240222,180700,987446500,405500,405500,405500,405500,0
|
|
20240222,180600,987446500,405500,405500,405500,405500,0
|
|
20240222,180500,987446500,405500,405500,405500,405500,0
|
|
20240222,180400,987446500,405500,405500,405500,405500,0
|
|
20240222,180300,987446500,405500,405500,405500,405500,0
|
|
20240222,180200,987446500,405500,405500,405500,405500,0
|
|
20240222,180100,987446500,405500,405500,405500,405500,0
|
|
20240222,180000,987446500,405500,405500,405500,405500,0
|
|
20240222,175900,987446500,405500,405500,405500,405500,0
|
|
20240222,175800,987446500,405500,405500,405500,405500,0
|
|
20240222,175700,987446500,405500,405500,405500,405500,0
|
|
20240222,175600,987446500,405500,405500,405500,405500,0
|
|
20240222,175500,987446500,405500,405500,405500,405500,0
|
|
20240222,175400,987446500,405500,405500,405500,405500,0
|
|
20240222,175300,987446500,405500,405500,405500,405500,0
|
|
20240222,175200,987446500,405500,405500,405500,405500,0
|
|
20240222,175100,987446500,405500,405500,405500,405500,0
|
|
20240222,175000,987446500,405500,405500,405500,405500,0
|
|
20240222,174900,987446500,405500,405500,405500,405500,0
|
|
20240222,174800,987446500,405500,405500,405500,405500,160
|
|
20240222,174700,987446500,405500,405500,405500,405500,0
|
|
20240222,174600,987446500,405500,405500,405500,405500,0
|
|
20240222,174500,987446500,405500,405500,405500,405500,0
|
|
20240222,174400,987446500,405500,405500,405500,405500,0
|
|
20240222,174300,987446500,405500,405500,405500,405500,0
|
|
20240222,174200,987446500,405500,405500,405500,405500,0
|
|
20240222,174100,987446500,405500,405500,405500,405500,0
|
|
20240222,174000,987446500,405500,405500,405500,405500,0
|
|
20240222,173900,987446500,405500,405500,405500,405500,0
|
|
20240222,173800,987446500,405500,405500,405500,405500,0
|
|
20240222,173700,987446500,405500,405500,405500,405500,0
|
|
20240222,173600,987446500,405500,405500,405500,405500,0
|
|
20240222,173500,987446500,405500,405500,405500,405500,0
|
|
20240222,173400,987446500,405500,405500,405500,405500,0
|
|
20240222,173300,987446500,405500,405500,405500,405500,0
|
|
20240222,173200,987446500,405500,405500,405500,405500,0
|
|
20240222,173100,987446500,405500,405500,405500,405500,0
|
|
20240222,173000,987446500,405500,405500,405500,405500,0
|
|
20240222,172900,987446500,405500,405500,405500,405500,0
|
|
20240222,172800,987446500,405500,405500,405500,405500,0
|
|
20240222,172700,987446500,405500,405500,405500,405500,0
|
|
20240222,172600,987446500,405500,405500,405500,405500,0
|
|
20240222,172500,987446500,405500,405500,405500,405500,0
|
|
20240222,172400,987446500,405500,405500,405500,405500,0
|
|
20240222,172300,987446500,405500,405500,405500,405500,0
|
|
20240222,172200,987446500,405500,405500,405500,405500,0
|
|
20240222,172100,987446500,405500,405500,405500,405500,0
|
|
20240222,172000,987446500,405500,405500,405500,405500,0
|
|
20240222,171900,987446500,405500,405500,405500,405500,0
|
|
20240222,171800,987446500,405500,405500,405500,405500,160
|
|
20240222,171700,987446500,405500,405500,405500,405500,0
|
|
20240222,171600,987446500,405500,405500,405500,405500,0
|
|
20240222,171500,987446500,405500,405500,405500,405500,0
|
|
20240222,171400,987446500,405500,405500,405500,405500,0
|
|
20240222,171300,987446500,405500,405500,405500,405500,0
|
|
20240222,171200,987446500,405500,405500,405500,405500,0
|
|
20240222,171100,987446500,405500,405500,405500,405500,0
|
|
20240222,171000,987446500,405500,405500,405500,405500,0
|
|
20240222,170900,987446500,405500,405500,405500,405500,0
|
|
20240222,170800,987446500,405500,405500,405500,405500,0
|
|
20240222,170700,987446500,405500,405500,405500,405500,0
|
|
20240222,170600,987446500,405500,405500,405500,405500,0
|
|
20240222,170500,987446500,405500,405500,405500,405500,0
|
|
20240222,170400,987446500,405500,405500,405500,405500,0
|
|
20240222,170300,987446500,405500,405500,405500,405500,0
|
|
20240222,170200,987446500,405500,405500,405500,405500,0
|
|
20240222,170100,987446500,405500,405500,405500,405500,0
|
|
20240222,170000,987446500,405500,405500,405500,405500,0
|
|
20240222,165900,987446500,405500,405500,405500,405500,0
|
|
20240222,165800,987446500,405500,405500,405500,405500,0
|
|
20240222,165700,987446500,405500,405500,405500,405500,0
|
|
20240222,165600,987446500,405500,405500,405500,405500,0
|
|
20240222,165500,987446500,405500,405500,405500,405500,0
|
|
20240222,165400,987446500,405500,405500,405500,405500,0
|
|
20240222,165300,987446500,405500,405500,405500,405500,0
|
|
20240222,165200,987446500,405500,405500,405500,405500,0
|
|
20240222,165100,987446500,405500,405500,405500,405500,0
|
|
20240222,165000,987446500,405500,405500,405500,405500,0
|
|
20240222,164900,987446500,405500,405500,405500,405500,0
|
|
20240222,164800,987446500,405500,405500,405500,405500,160
|
|
20240222,164700,987446500,405500,405500,405500,405500,0
|
|
20240222,164600,987446500,405500,405500,405500,405500,0
|
|
20240222,164500,987446500,405500,405500,405500,405500,0
|
|
20240222,164400,987446500,405500,405500,405500,405500,0
|
|
20240222,164300,987446500,405500,405500,405500,405500,0
|
|
20240222,164200,987446500,405500,405500,405500,405500,0
|
|
20240222,164100,987446500,405500,405500,405500,405500,0
|
|
20240222,164000,987446500,405500,405500,405500,405500,0
|
|
20240222,163900,987446500,405500,405500,405500,405500,0
|
|
20240222,163800,987446500,405500,405500,405500,405500,0
|
|
20240222,163700,987446500,405500,405500,405500,405500,0
|
|
20240222,163600,987446500,405500,405500,405500,405500,0
|
|
20240222,163500,987446500,405500,405500,405500,405500,0
|
|
20240222,163400,987446500,405500,405500,405500,405500,0
|
|
20240222,163300,987446500,405500,405500,405500,405500,0
|
|
20240222,163200,987446500,405500,405500,405500,405500,0
|
|
20240222,163100,987446500,405500,405500,405500,405500,0
|
|
20240222,163000,987446500,405500,405500,405500,405500,0
|
|
20240222,162900,987446500,405500,405500,405500,405500,0
|
|
20240222,162800,987446500,405500,405500,405500,405500,0
|
|
20240222,162700,987446500,405500,405500,405500,405500,0
|
|
20240222,162600,987446500,405500,405500,405500,405500,0
|
|
20240222,162500,987446500,405500,405500,405500,405500,0
|
|
20240222,162400,987446500,405500,405500,405500,405500,0
|
|
20240222,162300,987446500,405500,405500,405500,405500,0
|
|
20240222,162200,987446500,405500,405500,405500,405500,0
|
|
20240222,162100,987446500,405500,405500,405500,405500,0
|
|
20240222,162000,987446500,405500,405500,405500,405500,0
|
|
20240222,161900,987446500,405500,405500,405500,405500,0
|
|
20240222,161800,987446500,405500,405500,405500,405500,160
|
|
20240222,161700,987446500,405500,405500,405500,405500,0
|
|
20240222,161600,987446500,405500,405500,405500,405500,0
|
|
20240222,161500,987446500,405500,405500,405500,405500,0
|
|
20240222,161400,987446500,405500,405500,405500,405500,0
|
|
20240222,161300,987446500,405500,405500,405500,405500,0
|
|
20240222,161200,987446500,405500,405500,405500,405500,0
|
|
20240222,161100,987446500,405500,405500,405500,405500,0
|
|
20240222,161000,987446500,405500,405500,405500,405500,0
|
|
20240222,160900,987446500,405500,405500,405500,405500,0
|
|
20240222,160800,987446500,405500,405500,405500,405500,0
|
|
20240222,160700,987446500,405500,405500,405500,405500,0
|
|
20240222,160600,987446500,405500,405500,405500,405500,0
|
|
20240222,160500,987446500,405500,405500,405500,405500,0
|
|
20240222,160400,987446500,405500,405500,405500,405500,0
|
|
20240222,160300,987446500,405500,405500,405500,405500,0
|
|
20240222,160200,987446500,405500,405500,405500,405500,0
|
|
20240222,160100,987446500,405500,405500,405500,405500,0
|
|
20240222,160000,987446500,405500,405500,405500,405500,0
|
|
20240222,155900,987446500,405500,405500,405500,405500,0
|
|
20240222,155800,987446500,405500,405500,405500,405500,0
|
|
20240222,155700,987446500,405500,405500,405500,405500,0
|
|
20240222,155600,987446500,405500,405500,405500,405500,0
|
|
20240222,155500,987446500,405500,405500,405500,405500,0
|
|
20240222,155400,987446500,405500,405500,405500,405500,0
|
|
20240222,155300,987446500,405500,405500,405500,405500,0
|
|
20240222,155200,987446500,405500,405500,405500,405500,0
|
|
20240222,155100,987446500,405500,405500,405500,405500,0
|
|
20240222,155000,987446500,405500,405500,405500,405500,0
|
|
20240222,154900,987446500,405500,405500,405500,405500,0
|
|
20240222,154800,987446500,405500,405500,405500,405500,160
|
|
20240222,154700,987446500,405500,405500,405500,405500,0
|
|
20240222,154600,987446500,405500,405500,405500,405500,0
|
|
20240222,154500,987446500,405500,405500,405500,405500,0
|
|
20240222,154400,987446500,405500,405500,405500,405500,0
|
|
20240222,154300,987446500,405500,405500,405500,405500,0
|
|
20240222,154200,987446500,405500,405500,405500,405500,0
|
|
20240222,154100,987446500,405500,405500,405500,405500,0
|
|
20240222,154000,987446500,405500,405500,405500,405500,0
|
|
20240222,153900,987446500,405500,405500,405500,405500,0
|
|
20240222,153800,987446500,405500,405500,405500,405500,0
|
|
20240222,153700,987446500,405500,405500,405500,405500,0
|
|
20240222,153600,987446500,405500,405500,405500,405500,0
|
|
20240222,153500,987446500,405500,405500,405500,405500,0
|
|
20240222,153400,987446500,405500,405500,405500,405500,0
|
|
20240222,153300,987446500,405500,405500,405500,405500,0
|
|
20240222,153200,987446500,405500,405500,405500,405500,0
|
|
20240222,153100,987446500,405500,405500,405500,405500,0
|
|
20240222,153000,987446500,405500,405500,405500,405500,160
|
|
20240222,152900,922566500,408000,408000,408000,408000,0
|
|
20240222,152800,922566500,408000,408000,408000,408000,0
|
|
20240222,152700,922566500,408000,408000,408000,408000,0
|
|
20240222,152600,922566500,408000,408000,408000,408000,0
|
|
20240222,152500,922566500,408000,408000,408000,408000,0
|
|
20240222,152400,922566500,408000,408000,408000,408000,0
|
|
20240222,152300,922566500,408000,408000,408000,408000,0
|
|
20240222,152200,922566500,408000,408000,408000,408000,0
|
|
20240222,152100,922566500,408000,408000,408000,408000,0
|
|
20240222,152000,922566500,408000,408000,408000,408000,0
|
|
20240222,151900,922566500,408000,406000,409000,405500,11
|
|
20240222,151800,918085000,409000,410000,410500,405000,56
|
|
20240222,151700,895323000,410500,410500,410500,407500,38
|
|
20240222,151600,879739500,410500,410500,410500,410500,69
|
|
20240222,151500,851415000,410500,408500,411000,408000,86
|
|
20240222,151400,816141000,411000,410000,411000,408500,80
|
|
20240222,151300,783332500,409500,409500,410000,409500,84
|
|
20240222,151200,748907500,410000,409000,410000,409000,77
|
|
20240222,151100,717361500,409000,407000,409000,407000,150
|
|
20240222,151000,656167500,407000,405000,407000,405000,136
|
|
20240222,150900,600927000,406000,406000,406000,405500,89
|
|
20240222,150800,564802000,406000,406000,406000,406000,1
|
|
20240222,150700,564396000,406000,405500,406000,405500,4
|
|
20240222,150600,562773000,406000,406000,406000,406000,1
|
|
20240222,150500,562367000,406000,406000,406000,405000,9
|
|
20240222,150400,558719000,405500,405000,405500,405000,5
|
|
20240222,150300,556693000,405000,405000,405000,405000,2
|
|
20240222,150200,555883000,406000,406000,406000,406000,1
|
|
20240222,150100,555477000,406000,405500,406000,405500,15
|
|
20240222,150000,549392500,405500,405500,405500,404500,14
|
|
20240222,145900,543721000,405500,404500,405500,404500,28
|
|
20240222,145800,532379000,405000,405000,405000,405000,1
|
|
20240222,145700,531974000,405000,405000,405000,405000,0
|
|
20240222,145600,531974000,405000,405000,405000,405000,0
|
|
20240222,145500,531974000,405000,404500,405000,404500,31
|
|
20240222,145400,519419500,405000,405000,405000,405000,3
|
|
20240222,145300,518204500,405000,405000,405000,405000,0
|
|
20240222,145200,518204500,405000,405000,405000,405000,1
|
|
20240222,145100,517799500,404500,404500,404500,404500,1
|
|
20240222,145000,517395000,405000,405000,405000,405000,4
|
|
20240222,144900,515775000,404500,404500,404500,404500,0
|
|
20240222,144800,515775000,404500,404500,404500,404500,0
|
|
20240222,144700,515775000,404500,404500,404500,404500,1
|
|
20240222,144600,515370500,404500,404500,404500,404500,1
|
|
20240222,144500,514966000,405000,405000,405000,405000,0
|
|
20240222,144400,514966000,405000,405000,405000,405000,0
|
|
20240222,144300,514966000,405000,404500,405000,404500,2
|
|
20240222,144200,514156500,404500,404500,404500,404500,1
|
|
20240222,144100,513752000,404500,404500,404500,404500,1
|
|
20240222,144000,513347500,404500,404500,404500,404500,9
|
|
20240222,143900,509707000,404500,404000,404500,404000,4
|
|
20240222,143800,508089500,404500,404500,404500,404500,0
|
|
20240222,143700,508089500,404500,404500,404500,404500,0
|
|
20240222,143600,508089500,404500,404500,404500,404500,0
|
|
20240222,143500,508089500,404500,404000,404500,404000,111
|
|
20240222,143400,463240500,404000,404000,404000,404000,0
|
|
20240222,143300,463240500,404000,404000,404000,404000,1
|
|
20240222,143200,462836500,404500,404500,404500,404500,0
|
|
20240222,143100,462836500,404500,404000,404500,404000,5
|
|
20240222,143000,460815500,404000,404000,404000,404000,0
|
|
20240222,142900,460815500,404000,404500,404500,404000,14
|
|
20240222,142800,455154000,404500,404500,404500,404500,1
|
|
20240222,142700,454749500,404500,404500,404500,404500,3
|
|
20240222,142600,453536000,404500,404500,404500,404500,8
|
|
20240222,142500,450300000,404500,404000,404500,404000,2
|
|
20240222,142400,449491500,404000,404000,404000,404000,3
|
|
20240222,142300,448279500,404500,404000,404500,404000,8
|
|
20240222,142200,445046500,404500,404500,404500,404500,1
|
|
20240222,142100,444642000,404500,404500,404500,404000,10
|
|
20240222,142000,440597500,404000,404000,404500,404000,8
|
|
20240222,141900,437362500,404500,404500,404500,404500,1
|
|
20240222,141800,436958000,404500,404500,404500,404500,1
|
|
20240222,141700,436553500,404500,404500,404500,404500,0
|
|
20240222,141600,436553500,404500,404500,404500,404500,0
|
|
20240222,141500,436553500,404500,404000,404500,404000,3
|
|
20240222,141400,435340500,404000,404000,404000,404000,1
|
|
20240222,141300,434936500,404000,404000,404000,404000,0
|
|
20240222,141200,434936500,404000,404000,404000,404000,0
|
|
20240222,141100,434936500,404000,404000,404500,404000,5
|
|
20240222,141000,432916000,404000,404000,404000,404000,0
|
|
20240222,140900,432916000,404000,404000,404000,404000,0
|
|
20240222,140800,432916000,404000,404000,404000,404000,0
|
|
20240222,140700,432916000,404000,404000,404000,404000,0
|
|
20240222,140600,432916000,404000,404000,404000,404000,0
|
|
20240222,140500,432916000,404000,404000,404000,404000,0
|
|
20240222,140400,432916000,404000,404000,404000,404000,0
|
|
20240222,140300,432916000,404000,404000,404000,404000,1
|
|
20240222,140200,432512000,404500,404500,404500,404500,1
|
|
20240222,140100,432107500,404500,404500,404500,404500,10
|
|
20240222,140000,428062500,404500,404500,404500,404500,0
|
|
20240222,135900,428062500,404500,404500,404500,404500,0
|
|
20240222,135800,428062500,404500,404500,404500,404500,2
|
|
20240222,135700,427253500,404500,404500,404500,404500,1
|
|
20240222,135600,426849000,404500,404500,404500,404500,1
|
|
20240222,135500,426444500,404500,405000,405000,404500,18
|
|
20240222,135400,419162000,404500,404500,404500,404500,1
|
|
20240222,135300,418757500,405000,405000,405000,405000,0
|
|
20240222,135200,418757500,405000,405000,405000,405000,0
|
|
20240222,135100,418757500,405000,405000,405000,405000,0
|
|
20240222,135000,418757500,405000,405000,405000,405000,0
|
|
20240222,134900,418757500,405000,405000,405000,405000,0
|
|
20240222,134800,418757500,405000,405000,405000,405000,0
|
|
20240222,134700,418757500,405000,405000,405000,405000,0
|
|
20240222,134600,418757500,405000,405000,405000,405000,0
|
|
20240222,134500,418757500,405000,405000,405000,405000,0
|
|
20240222,134400,418757500,405000,405000,405000,405000,0
|
|
20240222,134300,418757500,405000,405000,405000,405000,1
|
|
20240222,134200,418352500,405000,405000,405000,405000,0
|
|
20240222,134100,418352500,405000,405000,405000,405000,0
|
|
20240222,134000,418352500,405000,405000,405000,405000,1
|
|
20240222,133900,417947500,405000,405000,405000,405000,0
|
|
20240222,133800,417947500,405000,405000,405000,405000,0
|
|
20240222,133700,417947500,405000,405000,405000,405000,1
|
|
20240222,133600,417542500,405000,405000,405000,405000,2
|
|
20240222,133500,416732500,405000,405000,405000,405000,1
|
|
20240222,133400,416327500,405000,404500,405000,404500,3
|
|
20240222,133300,415113500,405000,405000,405000,405000,2
|
|
20240222,133200,414303500,404500,404500,404500,404500,0
|
|
20240222,133100,414303500,404500,404500,404500,404500,5
|
|
20240222,133000,412281000,405000,405000,405000,405000,1
|
|
20240222,132900,411876000,405000,405000,405000,405000,3
|
|
20240222,132800,410661000,405000,405000,405000,405000,0
|
|
20240222,132700,410661000,405000,405000,405000,405000,0
|
|
20240222,132600,410661000,405000,405000,405000,405000,0
|
|
20240222,132500,410661000,405000,405000,405000,405000,1
|
|
20240222,132400,410256000,405000,405000,405000,405000,0
|
|
20240222,132300,410256000,405000,405000,405000,405000,1
|
|
20240222,132200,409851000,404500,404500,404500,404500,0
|
|
20240222,132100,409851000,404500,404500,404500,404500,0
|
|
20240222,132000,409851000,404500,404500,404500,404500,0
|
|
20240222,131900,409851000,404500,404500,404500,404500,1
|
|
20240222,131800,409446500,404500,404500,404500,404500,0
|
|
20240222,131700,409446500,404500,404500,404500,404500,0
|
|
20240222,131600,409446500,404500,404500,404500,404500,0
|
|
20240222,131500,409446500,404500,404500,404500,404500,1
|
|
20240222,131400,409042000,404500,404500,404500,404500,0
|
|
20240222,131300,409042000,404500,404500,404500,404500,0
|
|
20240222,131200,409042000,404500,404500,404500,404500,0
|
|
20240222,131100,409042000,404500,404500,404500,404500,3
|
|
20240222,131000,407828500,404500,404500,404500,404500,1
|
|
20240222,130900,407424000,404500,404500,405000,404500,4
|
|
20240222,130800,405805500,403500,403500,403500,403500,0
|
|
20240222,130700,405805500,403500,403500,403500,403500,0
|
|
20240222,130600,405805500,403500,403500,403500,403500,1
|
|
20240222,130500,405402000,405000,404500,405000,404500,7
|
|
20240222,130400,402570000,404500,404000,404500,404000,4
|
|
20240222,130300,400952500,404000,404000,404000,404000,1
|
|
20240222,130200,400548500,403500,403500,403500,403500,0
|
|
20240222,130100,400548500,403500,404000,404000,403500,8
|
|
20240222,130000,397320000,403500,403500,403500,403500,0
|
|
20240222,125900,397320000,403500,403500,403500,403500,0
|
|
20240222,125800,397320000,403500,403500,403500,403500,0
|
|
20240222,125700,397320000,403500,403500,403500,403500,0
|
|
20240222,125600,397320000,403500,403500,403500,403500,0
|
|
20240222,125500,397320000,403500,403500,403500,403500,0
|
|
20240222,125400,397320000,403500,403500,403500,403500,0
|
|
20240222,125300,397320000,403500,403500,403500,403500,3
|
|
20240222,125200,396109500,403500,403500,403500,403500,1
|
|
20240222,125100,395706000,405000,404500,405000,404500,11
|
|
20240222,125000,391256000,404500,404000,404500,404000,4
|
|
20240222,124900,389639000,405000,405000,405000,405000,0
|
|
20240222,124800,389639000,405000,404000,405000,404000,53
|
|
20240222,124700,368203500,403500,403000,403500,403000,80
|
|
20240222,124600,335962500,403500,403500,403500,403500,0
|
|
20240222,124500,335962500,403500,403000,403500,403000,2
|
|
20240222,124400,335156000,403500,403500,403500,403500,3
|
|
20240222,124300,333945500,403500,404000,404000,403500,90
|
|
20240222,124200,297586000,404000,404000,404000,404000,5
|
|
20240222,124100,295566000,404000,404000,404000,404000,0
|
|
20240222,124000,295566000,404000,404000,404000,404000,1
|
|
20240222,123900,295162000,404000,404000,404000,404000,1
|
|
20240222,123800,294758000,404000,404000,404000,404000,8
|
|
20240222,123700,291526000,404000,404000,404000,404000,0
|
|
20240222,123600,291526000,404000,404000,404000,404000,2
|
|
20240222,123500,290718000,404000,404000,404000,404000,0
|
|
20240222,123400,290718000,404000,404000,404000,404000,0
|
|
20240222,123300,290718000,404000,404000,404000,404000,0
|
|
20240222,123200,290718000,404000,404000,404000,404000,1
|
|
20240222,123100,290314000,404000,404000,404000,404000,9
|
|
20240222,123000,286678000,404000,403500,404000,403500,3
|
|
20240222,122900,285467000,403000,403500,403500,403000,43
|
|
20240222,122800,268117000,403500,403500,403500,403500,8
|
|
20240222,122700,264889000,403500,403500,403500,403500,0
|
|
20240222,122600,264889000,403500,403500,403500,403500,1
|
|
20240222,122500,264485500,403500,403500,403500,403500,0
|
|
20240222,122400,264485500,403500,403500,403500,403500,0
|
|
20240222,122300,264485500,403500,403500,403500,403500,0
|
|
20240222,122200,264485500,403500,403500,403500,403500,0
|
|
20240222,122100,264485500,403500,403500,403500,403500,0
|
|
20240222,122000,264485500,403500,403500,403500,403500,0
|
|
20240222,121900,264485500,403500,403500,403500,403500,0
|
|
20240222,121800,264485500,403500,403500,403500,403500,1
|
|
20240222,121700,264082000,403500,403500,403500,403500,0
|
|
20240222,121600,264082000,403500,403500,403500,403500,0
|
|
20240222,121500,264082000,403500,403500,403500,403500,0
|
|
20240222,121400,264082000,403500,403500,403500,403500,0
|
|
20240222,121300,264082000,403500,403500,403500,403500,0
|
|
20240222,121200,264082000,403500,403500,403500,403500,0
|
|
20240222,121100,264082000,403500,403500,403500,403500,1
|
|
20240222,121000,263678500,403500,403500,403500,403500,1
|
|
20240222,120900,263275000,403500,403500,403500,403500,1
|
|
20240222,120800,262871500,403500,403500,403500,403500,0
|
|
20240222,120700,262871500,403500,403500,403500,403500,0
|
|
20240222,120600,262871500,403500,403500,403500,403500,0
|
|
20240222,120500,262871500,403500,403500,403500,403500,0
|
|
20240222,120400,262871500,403500,403500,403500,403500,0
|
|
20240222,120300,262871500,403500,403500,403500,403500,1
|
|
20240222,120200,262468000,403500,403500,403500,403500,2
|
|
20240222,120100,261661000,403500,404000,404000,403500,4
|
|
20240222,120000,260046000,403500,403500,403500,403500,5
|
|
20240222,115900,258028500,403500,403500,403500,403500,4
|
|
20240222,115800,256414500,403000,403000,403000,403000,1
|
|
20240222,115700,256011500,403000,403000,403000,403000,0
|
|
20240222,115600,256011500,403000,403000,403000,403000,0
|
|
20240222,115500,256011500,403000,403000,403000,403000,0
|
|
20240222,115400,256011500,403000,403000,403000,403000,0
|
|
20240222,115300,256011500,403000,403000,403000,403000,0
|
|
20240222,115200,256011500,403000,403000,403000,403000,0
|
|
20240222,115100,256011500,403000,403000,403000,403000,1
|
|
20240222,115000,255608500,403000,403000,403000,403000,0
|
|
20240222,114900,255608500,403000,403000,403000,403000,0
|
|
20240222,114800,255608500,403000,403000,403000,403000,0
|
|
20240222,114700,255608500,403000,403000,403000,403000,0
|
|
20240222,114600,255608500,403000,403000,403000,403000,0
|
|
20240222,114500,255608500,403000,403000,403000,403000,0
|
|
20240222,114400,255608500,403000,403000,403000,403000,0
|
|
20240222,114300,255608500,403000,403000,403000,403000,1
|
|
20240222,114200,255205500,403500,403500,403500,403500,0
|
|
20240222,114100,255205500,403500,403500,403500,403500,0
|
|
20240222,114000,255205500,403500,403500,403500,403500,0
|
|
20240222,113900,255205500,403500,403500,403500,403500,0
|
|
20240222,113800,255205500,403500,403500,403500,403500,0
|
|
20240222,113700,255205500,403500,403500,403500,403500,1
|
|
20240222,113600,254802000,403000,403500,403500,403000,2
|
|
20240222,113500,253995500,404000,404000,404000,404000,0
|
|
20240222,113400,253995500,404000,404000,404000,404000,1
|
|
20240222,113300,253591500,403500,403500,403500,403500,1
|
|
20240222,113200,253188000,403500,403500,403500,403500,0
|
|
20240222,113100,253188000,403500,403500,403500,403500,2
|
|
20240222,113000,252381000,403500,403500,403500,403500,0
|
|
20240222,112900,252381000,403500,403500,403500,403500,2
|
|
20240222,112800,251574000,403500,403500,403500,403500,15
|
|
20240222,112700,245521500,403500,403500,403500,403500,0
|
|
20240222,112600,245521500,403500,403500,403500,403500,0
|
|
20240222,112500,245521500,403500,403500,403500,403500,0
|
|
20240222,112400,245521500,403500,403500,403500,403500,0
|
|
20240222,112300,245521500,403500,403500,403500,403500,2
|
|
20240222,112200,244714500,403500,403500,403500,403500,73
|
|
20240222,112100,215259000,404000,404000,404000,404000,0
|
|
20240222,112000,215259000,404000,404000,404000,404000,0
|
|
20240222,111900,215259000,404000,404000,404000,404000,0
|
|
20240222,111800,215259000,404000,404000,404000,404000,0
|
|
20240222,111700,215259000,404000,404000,404000,404000,11
|
|
20240222,111600,210815000,403500,403500,404000,403500,3
|
|
20240222,111500,209604000,404000,404000,404000,404000,0
|
|
20240222,111400,209604000,404000,404000,404000,404000,0
|
|
20240222,111300,209604000,404000,404000,404000,404000,0
|
|
20240222,111200,209604000,404000,404000,404000,404000,0
|
|
20240222,111100,209604000,404000,404000,404000,404000,0
|
|
20240222,111000,209604000,404000,403500,404000,403500,2
|
|
20240222,110900,208796500,404000,404000,404000,404000,2
|
|
20240222,110800,207988500,404000,404000,404000,404000,0
|
|
20240222,110700,207988500,404000,404000,404000,404000,0
|
|
20240222,110600,207988500,404000,404000,404000,404000,0
|
|
20240222,110500,207988500,404000,404000,404000,404000,0
|
|
20240222,110400,207988500,404000,404000,404000,404000,0
|
|
20240222,110300,207988500,404000,404000,404000,404000,21
|
|
20240222,110200,199504500,404000,404000,404000,404000,0
|
|
20240222,110100,199504500,404000,404000,404000,404000,0
|
|
20240222,110000,199504500,404000,404000,404000,404000,0
|
|
20240222,105900,199504500,404000,404000,404000,404000,1
|
|
20240222,105800,199100500,404000,404000,404000,404000,0
|
|
20240222,105700,199100500,404000,404000,404000,404000,0
|
|
20240222,105600,199100500,404000,404000,404000,404000,55
|
|
20240222,105500,176880500,404000,404000,404000,404000,1
|
|
20240222,105400,176476500,404000,404000,404000,404000,0
|
|
20240222,105300,176476500,404000,404000,404000,404000,0
|
|
20240222,105200,176476500,404000,404000,404000,404000,0
|
|
20240222,105100,176476500,404000,404000,404000,404000,1
|
|
20240222,105000,176072500,404500,404500,404500,404500,0
|
|
20240222,104900,176072500,404500,404500,404500,404500,14
|
|
20240222,104800,170409500,404500,404500,404500,404500,1
|
|
20240222,104700,170005000,404500,404500,404500,404500,0
|
|
20240222,104600,170005000,404500,404500,404500,404500,1
|
|
20240222,104500,169600500,404500,404500,404500,404500,2
|
|
20240222,104400,168791500,404500,404500,404500,404500,5
|
|
20240222,104300,166769000,404500,404500,404500,404500,0
|
|
20240222,104200,166769000,404500,404500,404500,404500,0
|
|
20240222,104100,166769000,404500,404500,404500,404500,0
|
|
20240222,104000,166769000,404500,404500,404500,404500,0
|
|
20240222,103900,166769000,404500,404500,404500,404500,2
|
|
20240222,103800,165960000,404500,404500,404500,404500,5
|
|
20240222,103700,163937500,404000,404000,404000,404000,0
|
|
20240222,103600,163937500,404000,404000,404000,404000,0
|
|
20240222,103500,163937500,404000,404500,404500,404000,11
|
|
20240222,103400,159489500,404500,404500,404500,404500,1
|
|
20240222,103300,159085000,404500,404500,404500,404500,3
|
|
20240222,103200,157871500,404500,404500,404500,404500,0
|
|
20240222,103100,157871500,404500,404500,404500,404500,2
|
|
20240222,103000,157062500,403500,403500,403500,403500,0
|
|
20240222,102900,157062500,403500,403500,403500,403500,0
|
|
20240222,102800,157062500,403500,403500,403500,403500,0
|
|
20240222,102700,157062500,403500,403500,403500,403500,0
|
|
20240222,102600,157062500,403500,403500,403500,403500,0
|
|
20240222,102500,157062500,403500,403500,403500,403500,0
|
|
20240222,102400,157062500,403500,403500,403500,403500,1
|
|
20240222,102300,156659000,403500,403500,403500,403500,0
|
|
20240222,102200,156659000,403500,403500,403500,403500,0
|
|
20240222,102100,156659000,403500,403500,403500,403500,0
|
|
20240222,102000,156659000,403500,404000,404000,403500,20
|
|
20240222,101900,148586000,404000,404000,404000,404000,8
|
|
20240222,101800,145354000,404000,404000,404000,404000,1
|
|
20240222,101700,144950000,404000,404000,404000,404000,16
|
|
20240222,101600,138486000,404000,404000,404000,404000,4
|
|
20240222,101500,136870000,403500,403500,403500,403500,1
|
|
20240222,101400,136466500,404000,404000,404000,404000,0
|
|
20240222,101300,136466500,404000,404000,404000,404000,0
|
|
20240222,101200,136466500,404000,404000,404000,404000,0
|
|
20240222,101100,136466500,404000,404000,404000,404000,1
|
|
20240222,101000,136062500,404000,403500,404000,403500,2
|
|
20240222,100900,135255000,403500,403500,403500,403500,1
|
|
20240222,100800,134851500,403500,403500,403500,403500,2
|
|
20240222,100700,134044500,403500,403500,403500,403500,2
|
|
20240222,100600,133237500,403500,403500,403500,403500,2
|
|
20240222,100500,132430500,403500,404000,404000,403500,3
|
|
20240222,100400,131219500,404000,404000,404000,404000,0
|
|
20240222,100300,131219500,404000,404000,404000,404000,2
|
|
20240222,100200,130411500,404000,404000,404000,404000,0
|
|
20240222,100100,130411500,404000,403500,404000,403500,2
|
|
20240222,100000,129604000,403500,404000,404000,403500,3
|
|
20240222,095900,128392500,403500,403500,403500,403500,0
|
|
20240222,095800,128392500,403500,403500,403500,403500,3
|
|
20240222,095700,127182000,404000,403500,404000,403500,7
|
|
20240222,095600,124356000,404000,404000,404000,404000,0
|
|
20240222,095500,124356000,404000,404000,404000,404000,0
|
|
20240222,095400,124356000,404000,404000,404000,404000,0
|
|
20240222,095300,124356000,404000,404000,404000,404000,0
|
|
20240222,095200,124356000,404000,404000,404000,404000,0
|
|
20240222,095100,124356000,404000,404000,404000,404000,2
|
|
20240222,095000,123548000,404000,404000,404000,404000,0
|
|
20240222,094900,123548000,404000,404000,404000,404000,0
|
|
20240222,094800,123548000,404000,404000,404000,404000,12
|
|
20240222,094700,118700000,404000,404000,404000,404000,1
|
|
20240222,094600,118296000,404000,404000,404000,404000,3
|
|
20240222,094500,117084000,404000,404000,404000,404000,6
|
|
20240222,094400,114660000,404500,404500,404500,404500,0
|
|
20240222,094300,114660000,404500,404500,404500,404500,12
|
|
20240222,094200,109806000,404000,404000,404000,404000,5
|
|
20240222,094100,107786000,404000,404000,404000,404000,1
|
|
20240222,094000,107382000,404500,404500,404500,404500,0
|
|
20240222,093900,107382000,404500,404500,404500,404500,1
|
|
20240222,093800,106977500,404500,404500,404500,404500,0
|
|
20240222,093700,106977500,404500,404500,404500,404500,5
|
|
20240222,093600,104955000,405000,405000,405000,405000,0
|
|
20240222,093500,104955000,405000,405000,405000,405000,0
|
|
20240222,093400,104955000,405000,405000,405000,405000,2
|
|
20240222,093300,104145000,405000,405000,405000,405000,2
|
|
20240222,093200,103335000,404500,404500,404500,404500,1
|
|
20240222,093100,102930500,404000,404500,404500,404000,3
|
|
20240222,093000,101718000,404000,404000,404000,404000,0
|
|
20240222,092900,101718000,404000,404500,404500,404000,17
|
|
20240222,092800,94843500,404000,404000,404000,404000,0
|
|
20240222,092700,94843500,404000,404000,404000,404000,1
|
|
20240222,092600,94439500,404000,404000,404000,404000,0
|
|
20240222,092500,94439500,404000,404000,404000,404000,1
|
|
20240222,092400,94035500,404000,404000,404000,404000,1
|
|
20240222,092300,93631500,404000,404000,404000,404000,20
|
|
20240222,092200,85551500,404500,404500,404500,404500,4
|
|
20240222,092100,83933500,404500,404500,404500,404500,1
|
|
20240222,092000,83529000,404500,404000,404500,404000,2
|
|
20240222,091900,82720500,404000,404000,404000,404000,7
|
|
20240222,091800,79892500,403500,403500,403500,403500,12
|
|
20240222,091700,75050500,403500,403500,403500,403500,1
|
|
20240222,091600,74647000,403000,403000,403000,403000,8
|
|
20240222,091500,71423000,403000,403000,403000,403000,0
|
|
20240222,091400,71423000,403000,402000,403000,402000,5
|
|
20240222,091300,69409000,402000,402000,402000,402000,8
|
|
20240222,091200,66193000,402000,402500,403500,402000,28
|
|
20240222,091100,54922500,403000,403000,403000,403000,37
|
|
20240222,091000,40011500,403500,403000,403500,403000,6
|
|
20240222,090900,37591500,403500,403500,403500,403500,0
|
|
20240222,090800,37591500,403500,403500,403500,403500,5
|
|
20240222,090700,35574000,403500,403500,403500,403500,2
|
|
20240222,090600,34767000,403000,403000,403000,403000,0
|
|
20240222,090500,34767000,403000,403500,403500,403000,7
|
|
20240222,090400,31943500,403500,405000,405000,403500,3
|
|
20240222,090300,30731500,404500,405000,405000,404500,4
|
|
20240222,090200,29113000,404500,405000,405000,404500,14
|
|
20240222,090100,23447500,404000,404500,405500,404000,16
|
|
20240222,090000,16968000,404000,404000,404000,404000,42
|