591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184800,550729000,406500,406500,406500,406500,48
|
|
20240223,184700,550729000,406500,406500,406500,406500,0
|
|
20240223,184600,550729000,406500,406500,406500,406500,0
|
|
20240223,184500,550729000,406500,406500,406500,406500,0
|
|
20240223,184400,550729000,406500,406500,406500,406500,0
|
|
20240223,184300,550729000,406500,406500,406500,406500,0
|
|
20240223,184200,550729000,406500,406500,406500,406500,0
|
|
20240223,184100,550729000,406500,406500,406500,406500,0
|
|
20240223,184000,550729000,406500,406500,406500,406500,0
|
|
20240223,183900,550729000,406500,406500,406500,406500,0
|
|
20240223,183800,550729000,406500,406500,406500,406500,0
|
|
20240223,183700,550729000,406500,406500,406500,406500,0
|
|
20240223,183600,550729000,406500,406500,406500,406500,0
|
|
20240223,183500,550729000,406500,406500,406500,406500,0
|
|
20240223,183400,550729000,406500,406500,406500,406500,0
|
|
20240223,183300,550729000,406500,406500,406500,406500,0
|
|
20240223,183200,550729000,406500,406500,406500,406500,0
|
|
20240223,183100,550729000,406500,406500,406500,406500,0
|
|
20240223,183000,550729000,406500,406500,406500,406500,0
|
|
20240223,182900,550729000,406500,406500,406500,406500,0
|
|
20240223,182800,550729000,406500,406500,406500,406500,0
|
|
20240223,182700,550729000,406500,406500,406500,406500,0
|
|
20240223,182600,550729000,406500,406500,406500,406500,0
|
|
20240223,182500,550729000,406500,406500,406500,406500,0
|
|
20240223,182400,550729000,406500,406500,406500,406500,0
|
|
20240223,182300,550729000,406500,406500,406500,406500,0
|
|
20240223,182200,550729000,406500,406500,406500,406500,0
|
|
20240223,182100,550729000,406500,406500,406500,406500,0
|
|
20240223,182000,550729000,406500,406500,406500,406500,0
|
|
20240223,181900,550729000,406500,406500,406500,406500,0
|
|
20240223,181800,550729000,406500,406500,406500,406500,48
|
|
20240223,181700,550729000,406500,406500,406500,406500,0
|
|
20240223,181600,550729000,406500,406500,406500,406500,0
|
|
20240223,181500,550729000,406500,406500,406500,406500,0
|
|
20240223,181400,550729000,406500,406500,406500,406500,0
|
|
20240223,181300,550729000,406500,406500,406500,406500,0
|
|
20240223,181200,550729000,406500,406500,406500,406500,0
|
|
20240223,181100,550729000,406500,406500,406500,406500,0
|
|
20240223,181000,550729000,406500,406500,406500,406500,0
|
|
20240223,180900,550729000,406500,406500,406500,406500,0
|
|
20240223,180800,550729000,406500,406500,406500,406500,0
|
|
20240223,180700,550729000,406500,406500,406500,406500,0
|
|
20240223,180600,550729000,406500,406500,406500,406500,0
|
|
20240223,180500,550729000,406500,406500,406500,406500,0
|
|
20240223,180400,550729000,406500,406500,406500,406500,0
|
|
20240223,180300,550729000,406500,406500,406500,406500,0
|
|
20240223,180200,550729000,406500,406500,406500,406500,0
|
|
20240223,180100,550729000,406500,406500,406500,406500,0
|
|
20240223,180000,550729000,406500,406500,406500,406500,0
|
|
20240223,175900,550729000,406500,406500,406500,406500,0
|
|
20240223,175800,550729000,406500,406500,406500,406500,0
|
|
20240223,175700,550729000,406500,406500,406500,406500,0
|
|
20240223,175600,550729000,406500,406500,406500,406500,0
|
|
20240223,175500,550729000,406500,406500,406500,406500,0
|
|
20240223,175400,550729000,406500,406500,406500,406500,0
|
|
20240223,175300,550729000,406500,406500,406500,406500,0
|
|
20240223,175200,550729000,406500,406500,406500,406500,0
|
|
20240223,175100,550729000,406500,406500,406500,406500,0
|
|
20240223,175000,550729000,406500,406500,406500,406500,0
|
|
20240223,174900,550729000,406500,406500,406500,406500,0
|
|
20240223,174800,550729000,406500,406500,406500,406500,48
|
|
20240223,174700,550729000,406500,406500,406500,406500,0
|
|
20240223,174600,550729000,406500,406500,406500,406500,0
|
|
20240223,174500,550729000,406500,406500,406500,406500,0
|
|
20240223,174400,550729000,406500,406500,406500,406500,0
|
|
20240223,174300,550729000,406500,406500,406500,406500,0
|
|
20240223,174200,550729000,406500,406500,406500,406500,0
|
|
20240223,174100,550729000,406500,406500,406500,406500,0
|
|
20240223,174000,550729000,406500,406500,406500,406500,0
|
|
20240223,173900,550729000,406500,406500,406500,406500,0
|
|
20240223,173800,550729000,406500,406500,406500,406500,0
|
|
20240223,173700,550729000,406500,406500,406500,406500,0
|
|
20240223,173600,550729000,406500,406500,406500,406500,0
|
|
20240223,173500,550729000,406500,406500,406500,406500,0
|
|
20240223,173400,550729000,406500,406500,406500,406500,0
|
|
20240223,173300,550729000,406500,406500,406500,406500,0
|
|
20240223,173200,550729000,406500,406500,406500,406500,0
|
|
20240223,173100,550729000,406500,406500,406500,406500,0
|
|
20240223,173000,550729000,406500,406500,406500,406500,0
|
|
20240223,172900,550729000,406500,406500,406500,406500,0
|
|
20240223,172800,550729000,406500,406500,406500,406500,0
|
|
20240223,172700,550729000,406500,406500,406500,406500,0
|
|
20240223,172600,550729000,406500,406500,406500,406500,0
|
|
20240223,172500,550729000,406500,406500,406500,406500,0
|
|
20240223,172400,550729000,406500,406500,406500,406500,0
|
|
20240223,172300,550729000,406500,406500,406500,406500,0
|
|
20240223,172200,550729000,406500,406500,406500,406500,0
|
|
20240223,172100,550729000,406500,406500,406500,406500,0
|
|
20240223,172000,550729000,406500,406500,406500,406500,0
|
|
20240223,171900,550729000,406500,406500,406500,406500,0
|
|
20240223,171800,550729000,406500,406500,406500,406500,48
|
|
20240223,171700,550729000,406500,406500,406500,406500,0
|
|
20240223,171600,550729000,406500,406500,406500,406500,0
|
|
20240223,171500,550729000,406500,406500,406500,406500,0
|
|
20240223,171400,550729000,406500,406500,406500,406500,0
|
|
20240223,171300,550729000,406500,406500,406500,406500,0
|
|
20240223,171200,550729000,406500,406500,406500,406500,0
|
|
20240223,171100,550729000,406500,406500,406500,406500,0
|
|
20240223,171000,550729000,406500,406500,406500,406500,0
|
|
20240223,170900,550729000,406500,406500,406500,406500,0
|
|
20240223,170800,550729000,406500,406500,406500,406500,0
|
|
20240223,170700,550729000,406500,406500,406500,406500,0
|
|
20240223,170600,550729000,406500,406500,406500,406500,0
|
|
20240223,170500,550729000,406500,406500,406500,406500,0
|
|
20240223,170400,550729000,406500,406500,406500,406500,0
|
|
20240223,170300,550729000,406500,406500,406500,406500,0
|
|
20240223,170200,550729000,406500,406500,406500,406500,0
|
|
20240223,170100,550729000,406500,406500,406500,406500,0
|
|
20240223,170000,550729000,406500,406500,406500,406500,0
|
|
20240223,165900,550729000,406500,406500,406500,406500,0
|
|
20240223,165800,550729000,406500,406500,406500,406500,0
|
|
20240223,165700,550729000,406500,406500,406500,406500,0
|
|
20240223,165600,550729000,406500,406500,406500,406500,0
|
|
20240223,165500,550729000,406500,406500,406500,406500,0
|
|
20240223,165400,550729000,406500,406500,406500,406500,0
|
|
20240223,165300,550729000,406500,406500,406500,406500,0
|
|
20240223,165200,550729000,406500,406500,406500,406500,0
|
|
20240223,165100,550729000,406500,406500,406500,406500,0
|
|
20240223,165000,550729000,406500,406500,406500,406500,0
|
|
20240223,164900,550729000,406500,406500,406500,406500,0
|
|
20240223,164800,550729000,406500,406500,406500,406500,48
|
|
20240223,164700,550729000,406500,406500,406500,406500,0
|
|
20240223,164600,550729000,406500,406500,406500,406500,0
|
|
20240223,164500,550729000,406500,406500,406500,406500,0
|
|
20240223,164400,550729000,406500,406500,406500,406500,0
|
|
20240223,164300,550729000,406500,406500,406500,406500,0
|
|
20240223,164200,550729000,406500,406500,406500,406500,0
|
|
20240223,164100,550729000,406500,406500,406500,406500,0
|
|
20240223,164000,550729000,406500,406500,406500,406500,0
|
|
20240223,163900,550729000,406500,406500,406500,406500,0
|
|
20240223,163800,550729000,406500,406500,406500,406500,0
|
|
20240223,163700,550729000,406500,406500,406500,406500,0
|
|
20240223,163600,550729000,406500,406500,406500,406500,0
|
|
20240223,163500,550729000,406500,406500,406500,406500,0
|
|
20240223,163400,550729000,406500,406500,406500,406500,0
|
|
20240223,163300,550729000,406500,406500,406500,406500,0
|
|
20240223,163200,550729000,406500,406500,406500,406500,0
|
|
20240223,163100,550729000,406500,406500,406500,406500,0
|
|
20240223,163000,550729000,406500,406500,406500,406500,0
|
|
20240223,162900,550729000,406500,406500,406500,406500,0
|
|
20240223,162800,550729000,406500,406500,406500,406500,0
|
|
20240223,162700,550729000,406500,406500,406500,406500,0
|
|
20240223,162600,550729000,406500,406500,406500,406500,0
|
|
20240223,162500,550729000,406500,406500,406500,406500,0
|
|
20240223,162400,550729000,406500,406500,406500,406500,0
|
|
20240223,162300,550729000,406500,406500,406500,406500,0
|
|
20240223,162200,550729000,406500,406500,406500,406500,0
|
|
20240223,162100,550729000,406500,406500,406500,406500,0
|
|
20240223,162000,550729000,406500,406500,406500,406500,0
|
|
20240223,161900,550729000,406500,406500,406500,406500,0
|
|
20240223,161800,550729000,406500,406500,406500,406500,48
|
|
20240223,161700,550729000,406500,406500,406500,406500,0
|
|
20240223,161600,550729000,406500,406500,406500,406500,0
|
|
20240223,161500,550729000,406500,406500,406500,406500,0
|
|
20240223,161400,550729000,406500,406500,406500,406500,0
|
|
20240223,161300,550729000,406500,406500,406500,406500,0
|
|
20240223,161200,550729000,406500,406500,406500,406500,0
|
|
20240223,161100,550729000,406500,406500,406500,406500,0
|
|
20240223,161000,550729000,406500,406500,406500,406500,0
|
|
20240223,160900,550729000,406500,406500,406500,406500,0
|
|
20240223,160800,550729000,406500,406500,406500,406500,0
|
|
20240223,160700,550729000,406500,406500,406500,406500,0
|
|
20240223,160600,550729000,406500,406500,406500,406500,0
|
|
20240223,160500,550729000,406500,406500,406500,406500,0
|
|
20240223,160400,550729000,406500,406500,406500,406500,0
|
|
20240223,160300,550729000,406500,406500,406500,406500,0
|
|
20240223,160200,550729000,406500,406500,406500,406500,0
|
|
20240223,160100,550729000,406500,406500,406500,406500,0
|
|
20240223,160000,550729000,406500,406500,406500,406500,0
|
|
20240223,155900,550729000,406500,406500,406500,406500,0
|
|
20240223,155800,550729000,406500,406500,406500,406500,0
|
|
20240223,155700,550729000,406500,406500,406500,406500,0
|
|
20240223,155600,550729000,406500,406500,406500,406500,0
|
|
20240223,155500,550729000,406500,406500,406500,406500,0
|
|
20240223,155400,550729000,406500,406500,406500,406500,0
|
|
20240223,155300,550729000,406500,406500,406500,406500,0
|
|
20240223,155200,550729000,406500,406500,406500,406500,0
|
|
20240223,155100,550729000,406500,406500,406500,406500,0
|
|
20240223,155000,550729000,406500,406500,406500,406500,0
|
|
20240223,154900,550729000,406500,406500,406500,406500,0
|
|
20240223,154800,550729000,406500,406500,406500,406500,48
|
|
20240223,154700,550729000,406500,406500,406500,406500,0
|
|
20240223,154600,550729000,406500,406500,406500,406500,0
|
|
20240223,154500,550729000,406500,406500,406500,406500,0
|
|
20240223,154400,550729000,406500,406500,406500,406500,0
|
|
20240223,154300,550729000,406500,406500,406500,406500,0
|
|
20240223,154200,550729000,406500,406500,406500,406500,0
|
|
20240223,154100,550729000,406500,406500,406500,406500,0
|
|
20240223,154000,550729000,406500,406500,406500,406500,0
|
|
20240223,153900,550729000,406500,406500,406500,406500,0
|
|
20240223,153800,550729000,406500,406500,406500,406500,0
|
|
20240223,153700,550729000,406500,406500,406500,406500,0
|
|
20240223,153600,550729000,406500,406500,406500,406500,0
|
|
20240223,153500,550729000,406500,406500,406500,406500,0
|
|
20240223,153400,550729000,406500,406500,406500,406500,0
|
|
20240223,153300,550729000,406500,406500,406500,406500,0
|
|
20240223,153200,550729000,406500,406500,406500,406500,0
|
|
20240223,153100,550729000,406500,406500,406500,406500,0
|
|
20240223,153000,550729000,406500,406500,406500,406500,48
|
|
20240223,152900,531217000,406000,406000,406000,406000,0
|
|
20240223,152800,531217000,406000,406000,406000,406000,0
|
|
20240223,152700,531217000,406000,406000,406000,406000,0
|
|
20240223,152600,531217000,406000,406000,406000,406000,0
|
|
20240223,152500,531217000,406000,406000,406000,406000,0
|
|
20240223,152400,531217000,406000,406000,406000,406000,0
|
|
20240223,152300,531217000,406000,406000,406000,406000,0
|
|
20240223,152200,531217000,406000,406000,406000,406000,0
|
|
20240223,152100,531217000,406000,406000,406000,406000,0
|
|
20240223,152000,531217000,406000,406000,406000,406000,0
|
|
20240223,151900,531217000,406000,406000,406000,406000,2
|
|
20240223,151800,530405000,405500,405500,405500,405500,1
|
|
20240223,151700,529999500,405500,405500,405500,405500,5
|
|
20240223,151600,527972000,405500,405500,405500,405500,6
|
|
20240223,151500,525539000,405500,405500,405500,405500,4
|
|
20240223,151400,523917000,405500,405500,405500,405500,4
|
|
20240223,151300,522295000,405500,405500,406000,405500,7
|
|
20240223,151200,519455000,405500,405500,405500,405500,4
|
|
20240223,151100,517833000,405500,405500,405500,405500,6
|
|
20240223,151000,515400000,405500,405500,405500,405500,3
|
|
20240223,150900,514183500,406000,406000,406000,406000,1
|
|
20240223,150800,513777500,406000,406000,406000,406000,0
|
|
20240223,150700,513777500,406000,407000,407000,406000,8
|
|
20240223,150600,510528500,406000,406000,406000,406000,2
|
|
20240223,150500,509716500,407000,407000,407000,407000,5
|
|
20240223,150400,507681500,406500,407000,407000,406500,16
|
|
20240223,150300,501171500,406000,406000,406000,406000,0
|
|
20240223,150200,501171500,406000,406000,406000,406000,0
|
|
20240223,150100,501171500,406000,406000,406000,406000,0
|
|
20240223,150000,501171500,406000,407000,407000,406000,5
|
|
20240223,145900,499139500,406000,406000,406000,406000,0
|
|
20240223,145800,499139500,406000,406000,406000,406000,1
|
|
20240223,145700,498733500,407000,407000,407000,407000,0
|
|
20240223,145600,498733500,407000,407000,407000,407000,0
|
|
20240223,145500,498733500,407000,407000,407000,407000,1
|
|
20240223,145400,498326500,407000,407000,407000,407000,1
|
|
20240223,145300,497919500,406500,406500,406500,406500,0
|
|
20240223,145200,497919500,406500,406500,406500,406500,0
|
|
20240223,145100,497919500,406500,406500,406500,406500,0
|
|
20240223,145000,497919500,406500,406500,407000,406500,37
|
|
20240223,144900,482866500,406000,406000,406000,406000,0
|
|
20240223,144800,482866500,406000,406000,406000,406000,3
|
|
20240223,144700,481648500,406000,406000,406000,406000,1
|
|
20240223,144600,481242500,406000,406000,406000,406000,0
|
|
20240223,144500,481242500,406000,406000,406000,406000,0
|
|
20240223,144400,481242500,406000,406000,406000,406000,1
|
|
20240223,144300,480836500,406000,406000,406000,406000,0
|
|
20240223,144200,480836500,406000,406000,406000,406000,8
|
|
20240223,144100,477588500,407000,407000,407000,407000,0
|
|
20240223,144000,477588500,407000,407000,407000,407000,0
|
|
20240223,143900,477588500,407000,407000,407000,407000,0
|
|
20240223,143800,477588500,407000,407000,407000,407000,0
|
|
20240223,143700,477588500,407000,407000,407000,407000,0
|
|
20240223,143600,477588500,407000,407000,407000,407000,0
|
|
20240223,143500,477588500,407000,407000,407000,407000,0
|
|
20240223,143400,477588500,407000,407000,407000,407000,3
|
|
20240223,143300,476367500,405500,406000,406000,405500,22
|
|
20240223,143200,467440000,407000,407000,407000,407000,1
|
|
20240223,143100,467033000,407000,407000,407000,407000,1
|
|
20240223,143000,466626000,406000,406500,406500,406000,2
|
|
20240223,142900,465813500,406500,406500,406500,406500,2
|
|
20240223,142800,465000500,406500,406500,406500,406500,0
|
|
20240223,142700,465000500,406500,406500,406500,406500,2
|
|
20240223,142600,464187500,406500,406500,406500,406500,0
|
|
20240223,142500,464187500,406500,406500,406500,406500,0
|
|
20240223,142400,464187500,406500,406500,406500,406500,2
|
|
20240223,142300,463374500,406500,406500,406500,406500,0
|
|
20240223,142200,463374500,406500,406500,406500,406500,3
|
|
20240223,142100,462155000,407000,407000,407000,407000,1
|
|
20240223,142000,461748000,406000,406000,406000,406000,0
|
|
20240223,141900,461748000,406000,406000,406000,406000,0
|
|
20240223,141800,461748000,406000,406000,406000,406000,0
|
|
20240223,141700,461748000,406000,407000,407000,406000,2
|
|
20240223,141600,460935000,407000,407000,407000,407000,8
|
|
20240223,141500,457679000,407000,406500,407000,406500,10
|
|
20240223,141400,453613500,406000,406000,406000,406000,1
|
|
20240223,141300,453207500,406500,406500,406500,406500,1
|
|
20240223,141200,452801000,406500,406500,406500,406500,0
|
|
20240223,141100,452801000,406500,406500,406500,406500,0
|
|
20240223,141000,452801000,406500,406500,406500,406500,1
|
|
20240223,140900,452394500,406500,406500,406500,406500,0
|
|
20240223,140800,452394500,406500,406500,406500,406500,0
|
|
20240223,140700,452394500,406500,406500,406500,406500,0
|
|
20240223,140600,452394500,406500,406500,406500,406500,0
|
|
20240223,140500,452394500,406500,406500,406500,406500,1
|
|
20240223,140400,451988000,406500,406500,406500,406500,0
|
|
20240223,140300,451988000,406500,407000,407000,406500,17
|
|
20240223,140200,445070000,407500,407500,407500,407500,0
|
|
20240223,140100,445070000,407500,407000,407500,407000,2
|
|
20240223,140000,444255500,407500,407500,407500,407500,1
|
|
20240223,135900,443848000,407500,407500,407500,407500,1
|
|
20240223,135800,443440500,407500,407500,407500,407500,0
|
|
20240223,135700,443440500,407500,407500,407500,407500,2
|
|
20240223,135600,442625500,407500,407500,407500,407500,0
|
|
20240223,135500,442625500,407500,407500,407500,407500,2
|
|
20240223,135400,441810500,407500,407500,407500,407500,2
|
|
20240223,135300,440995500,407500,407500,407500,407500,1
|
|
20240223,135200,440588000,407000,407000,407000,407000,0
|
|
20240223,135100,440588000,407000,407000,407000,407000,0
|
|
20240223,135000,440588000,407000,407000,407000,407000,0
|
|
20240223,134900,440588000,407000,407000,407000,407000,0
|
|
20240223,134800,440588000,407000,407000,407000,407000,4
|
|
20240223,134700,438960000,407000,407000,407000,407000,0
|
|
20240223,134600,438960000,407000,407000,407000,407000,2
|
|
20240223,134500,438146000,406000,406000,406000,406000,1
|
|
20240223,134400,437740000,406500,406500,406500,406500,0
|
|
20240223,134300,437740000,406500,406500,406500,406500,0
|
|
20240223,134200,437740000,406500,406500,406500,406500,0
|
|
20240223,134100,437740000,406500,406500,406500,406500,1
|
|
20240223,134000,437333500,406500,406500,406500,406500,0
|
|
20240223,133900,437333500,406500,406500,406500,406500,11
|
|
20240223,133800,432862000,406500,406500,406500,406500,1
|
|
20240223,133700,432455500,407000,407000,407000,407000,0
|
|
20240223,133600,432455500,407000,407000,407000,407000,0
|
|
20240223,133500,432455500,407000,407000,407000,407000,0
|
|
20240223,133400,432455500,407000,407000,407000,407000,0
|
|
20240223,133300,432455500,407000,407000,407000,407000,0
|
|
20240223,133200,432455500,407000,407000,407000,407000,1
|
|
20240223,133100,432048500,407000,407000,407000,407000,0
|
|
20240223,133000,432048500,407000,407000,407000,407000,0
|
|
20240223,132900,432048500,407000,407000,407000,407000,3
|
|
20240223,132800,430827500,407000,407000,407000,407000,0
|
|
20240223,132700,430827500,407000,407000,407000,407000,3
|
|
20240223,132600,429606500,407500,407500,407500,407500,0
|
|
20240223,132500,429606500,407500,407500,407500,407500,0
|
|
20240223,132400,429606500,407500,407500,407500,407500,0
|
|
20240223,132300,429606500,407500,407500,407500,407500,0
|
|
20240223,132200,429606500,407500,407500,407500,407500,0
|
|
20240223,132100,429606500,407500,407500,407500,407500,2
|
|
20240223,132000,428791500,407500,407500,407500,407500,0
|
|
20240223,131900,428791500,407500,407500,407500,407500,0
|
|
20240223,131800,428791500,407500,407500,407500,407500,0
|
|
20240223,131700,428791500,407500,407500,407500,407500,0
|
|
20240223,131600,428791500,407500,407500,407500,407500,3
|
|
20240223,131500,427569000,407500,407500,407500,407500,0
|
|
20240223,131400,427569000,407500,407500,407500,407500,0
|
|
20240223,131300,427569000,407500,407500,407500,407500,0
|
|
20240223,131200,427569000,407500,407500,408000,407500,14
|
|
20240223,131100,421863000,407500,407000,407500,407000,35
|
|
20240223,131000,407612500,407000,407000,407000,407000,5
|
|
20240223,130900,405577500,406500,406500,406500,406500,0
|
|
20240223,130800,405577500,406500,406500,406500,406500,0
|
|
20240223,130700,405577500,406500,406500,406500,406500,0
|
|
20240223,130600,405577500,406500,406500,406500,406500,0
|
|
20240223,130500,405577500,406500,406500,406500,406500,0
|
|
20240223,130400,405577500,406500,406500,406500,406500,0
|
|
20240223,130300,405577500,406500,406500,406500,406500,30
|
|
20240223,130200,393382500,406500,406500,406500,406500,0
|
|
20240223,130100,393382500,406500,406500,406500,406500,3
|
|
20240223,130000,392163000,406500,406500,406500,406500,6
|
|
20240223,125900,389724000,406500,406500,406500,406500,0
|
|
20240223,125800,389724000,406500,406500,406500,406500,0
|
|
20240223,125700,389724000,406500,406500,406500,406500,0
|
|
20240223,125600,389724000,406500,406000,406500,406000,5
|
|
20240223,125500,387692500,405500,405500,405500,405500,0
|
|
20240223,125400,387692500,405500,405500,405500,405500,5
|
|
20240223,125300,385665000,405500,405500,405500,405500,0
|
|
20240223,125200,385665000,405500,405500,405500,405500,0
|
|
20240223,125100,385665000,405500,405500,405500,405500,1
|
|
20240223,125000,385259500,405500,405500,405500,405500,1
|
|
20240223,124900,384854000,405000,405000,405000,405000,0
|
|
20240223,124800,384854000,405000,405000,405000,405000,0
|
|
20240223,124700,384854000,405000,405000,405000,405000,0
|
|
20240223,124600,384854000,405000,405000,405000,405000,0
|
|
20240223,124500,384854000,405000,405500,405500,405000,7
|
|
20240223,124400,382017000,405500,405500,405500,405500,0
|
|
20240223,124300,382017000,405500,405500,405500,405500,0
|
|
20240223,124200,382017000,405500,405500,405500,405500,0
|
|
20240223,124100,382017000,405500,405500,405500,405500,0
|
|
20240223,124000,382017000,405500,405500,405500,405500,0
|
|
20240223,123900,382017000,405500,405500,405500,405500,2
|
|
20240223,123800,381206000,406000,406000,406000,406000,2
|
|
20240223,123700,380394000,406500,406500,406500,406500,0
|
|
20240223,123600,380394000,406500,406500,406500,406500,4
|
|
20240223,123500,378768000,406000,405500,406000,405500,6
|
|
20240223,123400,376333500,405500,405500,405500,405500,1
|
|
20240223,123300,375928000,405000,405000,405000,405000,1
|
|
20240223,123200,375523000,405000,405000,405000,405000,2
|
|
20240223,123100,374713000,405500,405500,405500,405500,10
|
|
20240223,123000,370658000,406000,406000,406000,406000,0
|
|
20240223,122900,370658000,406000,406000,406000,406000,0
|
|
20240223,122800,370658000,406000,406000,406000,406000,0
|
|
20240223,122700,370658000,406000,406000,406000,406000,0
|
|
20240223,122600,370658000,406000,406000,406000,406000,0
|
|
20240223,122500,370658000,406000,406000,406000,406000,1
|
|
20240223,122400,370252000,406000,406000,406000,406000,0
|
|
20240223,122300,370252000,406000,406000,406000,406000,0
|
|
20240223,122200,370252000,406000,406000,406000,406000,0
|
|
20240223,122100,370252000,406000,406000,406000,406000,0
|
|
20240223,122000,370252000,406000,406000,406000,406000,0
|
|
20240223,121900,370252000,406000,406000,406000,406000,0
|
|
20240223,121800,370252000,406000,406000,406000,406000,1
|
|
20240223,121700,369846000,405500,405500,405500,405500,0
|
|
20240223,121600,369846000,405500,405500,405500,405500,0
|
|
20240223,121500,369846000,405500,405500,405500,405500,1
|
|
20240223,121400,369440500,405500,405500,405500,405500,0
|
|
20240223,121300,369440500,405500,405500,405500,405500,1
|
|
20240223,121200,369035000,405500,405500,405500,405500,0
|
|
20240223,121100,369035000,405500,405500,405500,405500,0
|
|
20240223,121000,369035000,405500,405500,405500,405500,0
|
|
20240223,120900,369035000,405500,405500,405500,405500,0
|
|
20240223,120800,369035000,405500,405500,405500,405500,0
|
|
20240223,120700,369035000,405500,405500,405500,405500,0
|
|
20240223,120600,369035000,405500,405500,405500,405500,0
|
|
20240223,120500,369035000,405500,405500,405500,405500,3
|
|
20240223,120400,367818500,405500,405500,405500,405500,0
|
|
20240223,120300,367818500,405500,405500,405500,405500,0
|
|
20240223,120200,367818500,405500,405500,405500,405500,0
|
|
20240223,120100,367818500,405500,405500,405500,405500,2
|
|
20240223,120000,367007500,405000,405000,405000,405000,0
|
|
20240223,115900,367007500,405000,405000,405000,405000,1
|
|
20240223,115800,366602500,405000,405000,405000,405000,0
|
|
20240223,115700,366602500,405000,405000,405000,405000,1
|
|
20240223,115600,366197500,404500,404500,404500,404500,0
|
|
20240223,115500,366197500,404500,404500,404500,404500,1
|
|
20240223,115400,365793000,404500,404500,404500,404500,0
|
|
20240223,115300,365793000,404500,405500,405500,404500,12
|
|
20240223,115200,360929000,405500,404500,405500,404500,18
|
|
20240223,115100,353646000,404500,404500,404500,404500,75
|
|
20240223,115000,323308500,404000,404000,404000,404000,1
|
|
20240223,114900,322904500,404000,404000,404000,404000,0
|
|
20240223,114800,322904500,404000,404000,404000,404000,0
|
|
20240223,114700,322904500,404000,404000,404000,404000,3
|
|
20240223,114600,321692500,404000,404000,404000,404000,1
|
|
20240223,114500,321288500,404000,404000,404000,404000,1
|
|
20240223,114400,320884500,404500,404500,404500,404500,3
|
|
20240223,114300,319671000,404000,404000,404000,404000,0
|
|
20240223,114200,319671000,404000,404000,404000,404000,1
|
|
20240223,114100,319267000,404500,404500,404500,404500,0
|
|
20240223,114000,319267000,404500,404500,404500,404500,1
|
|
20240223,113900,318862500,404000,404000,404000,404000,1
|
|
20240223,113800,318458500,404000,404000,404000,404000,0
|
|
20240223,113700,318458500,404000,404000,404000,404000,1
|
|
20240223,113600,318054500,403500,403500,403500,403500,0
|
|
20240223,113500,318054500,403500,403500,403500,403500,1
|
|
20240223,113400,317651000,404000,404000,404000,404000,1
|
|
20240223,113300,317247000,404000,404000,404000,404000,1
|
|
20240223,113200,316843000,404000,404000,404000,404000,1
|
|
20240223,113100,316439000,403500,404000,404000,403500,9
|
|
20240223,113000,312803500,404000,404000,404000,404000,4
|
|
20240223,112900,311187500,404000,404500,404500,404000,15
|
|
20240223,112800,305125000,404000,404000,404000,404000,1
|
|
20240223,112700,304721000,404000,404000,404000,404000,0
|
|
20240223,112600,304721000,404000,404000,404000,404000,0
|
|
20240223,112500,304721000,404000,404000,404000,404000,0
|
|
20240223,112400,304721000,404000,404000,404000,404000,1
|
|
20240223,112300,304317000,404000,404000,404000,404000,0
|
|
20240223,112200,304317000,404000,403500,404000,403500,6
|
|
20240223,112100,301895000,404000,404500,404500,404000,39
|
|
20240223,112000,286137500,404500,404500,404500,404500,1
|
|
20240223,111900,285733000,404500,404500,404500,404500,0
|
|
20240223,111800,285733000,404500,404500,404500,404500,0
|
|
20240223,111700,285733000,404500,404500,404500,404000,51
|
|
20240223,111600,265125000,404500,404500,404500,404500,10
|
|
20240223,111500,261080000,404500,404500,404500,404500,2
|
|
20240223,111400,260271000,404500,404500,404500,404500,0
|
|
20240223,111300,260271000,404500,404500,404500,404500,41
|
|
20240223,111200,243686500,405000,405000,405000,405000,3
|
|
20240223,111100,242471500,405000,405000,405000,405000,4
|
|
20240223,111000,240851500,405000,405000,405000,405000,2
|
|
20240223,110900,240041500,405000,405000,405000,405000,1
|
|
20240223,110800,239636500,405000,405000,405000,405000,7
|
|
20240223,110700,236801500,405000,405000,405000,405000,1
|
|
20240223,110600,236396500,405000,405000,405000,405000,2
|
|
20240223,110500,235586500,405000,405000,405000,405000,0
|
|
20240223,110400,235586500,405000,405000,405000,405000,0
|
|
20240223,110300,235586500,405000,405500,405500,405000,23
|
|
20240223,110200,226260500,406000,406000,406000,406000,5
|
|
20240223,110100,224230500,406500,406500,406500,406500,1
|
|
20240223,110000,223824000,406000,406000,406000,406000,0
|
|
20240223,105900,223824000,406000,406000,406000,406000,1
|
|
20240223,105800,223418000,406000,406000,406000,406000,4
|
|
20240223,105700,221794000,406000,406000,406000,406000,2
|
|
20240223,105600,220982000,406000,406000,406000,406000,0
|
|
20240223,105500,220982000,406000,406000,406000,406000,13
|
|
20240223,105400,215704000,406500,406500,406500,406500,0
|
|
20240223,105300,215704000,406500,406500,406500,406500,2
|
|
20240223,105200,214891000,406500,406500,406500,406500,3
|
|
20240223,105100,213671500,406500,406500,406500,406500,1
|
|
20240223,105000,213265000,407000,407000,407000,407000,0
|
|
20240223,104900,213265000,407000,407000,407000,407000,5
|
|
20240223,104800,211230000,407000,407000,407000,407000,14
|
|
20240223,104700,205532000,407000,407000,407000,407000,5
|
|
20240223,104600,203497000,407500,407500,407500,407500,0
|
|
20240223,104500,203497000,407500,407500,407500,407500,5
|
|
20240223,104400,201459500,407500,407500,407500,407500,16
|
|
20240223,104300,194939500,407000,407000,407000,407000,0
|
|
20240223,104200,194939500,407000,407000,407000,407000,0
|
|
20240223,104100,194939500,407000,407000,407000,407000,1
|
|
20240223,104000,194532500,407000,407000,407000,407000,0
|
|
20240223,103900,194532500,407000,407000,407000,407000,2
|
|
20240223,103800,193718500,407500,407500,407500,407500,0
|
|
20240223,103700,193718500,407500,406500,407500,406500,3
|
|
20240223,103600,192497000,407500,407500,407500,407500,0
|
|
20240223,103500,192497000,407500,407500,407500,407500,0
|
|
20240223,103400,192497000,407500,407500,407500,407500,1
|
|
20240223,103300,192089500,407500,407500,407500,407500,1
|
|
20240223,103200,191682000,407500,407500,407500,407500,0
|
|
20240223,103100,191682000,407500,407500,407500,407500,1
|
|
20240223,103000,191274500,407500,406500,407500,406500,2
|
|
20240223,102900,190460500,406500,406500,406500,406500,0
|
|
20240223,102800,190460500,406500,406500,406500,406500,0
|
|
20240223,102700,190460500,406500,406500,406500,406500,0
|
|
20240223,102600,190460500,406500,408000,408000,406500,2
|
|
20240223,102500,189646000,406500,408000,408000,406500,7
|
|
20240223,102400,186794000,407500,407500,407500,407500,0
|
|
20240223,102300,186794000,407500,407500,407500,407500,18
|
|
20240223,102200,179459000,407500,407500,407500,407500,0
|
|
20240223,102100,179459000,407500,407500,407500,407500,0
|
|
20240223,102000,179459000,407500,407500,407500,407500,0
|
|
20240223,101900,179459000,407500,407500,407500,407500,1
|
|
20240223,101800,179051500,407500,407500,407500,407500,0
|
|
20240223,101700,179051500,407500,407500,407500,407500,0
|
|
20240223,101600,179051500,407500,407500,407500,407500,1
|
|
20240223,101500,178644000,407500,407500,407500,407500,1
|
|
20240223,101400,178236500,408000,408000,408000,408000,0
|
|
20240223,101300,178236500,408000,408000,408000,408000,1
|
|
20240223,101200,177828500,407500,407500,407500,407500,1
|
|
20240223,101100,177421000,408000,408000,408000,408000,0
|
|
20240223,101000,177421000,408000,408000,408000,408000,3
|
|
20240223,100900,176197000,407500,407500,407500,407500,0
|
|
20240223,100800,176197000,407500,407500,407500,407500,1
|
|
20240223,100700,175789500,407500,407500,407500,407500,5
|
|
20240223,100600,173752000,407500,407500,407500,407500,2
|
|
20240223,100500,172937000,407500,407500,407500,407500,1
|
|
20240223,100400,172529500,408000,408000,408000,408000,5
|
|
20240223,100300,170489500,408000,408000,408000,408000,0
|
|
20240223,100200,170489500,408000,408000,408000,408000,2
|
|
20240223,100100,169673500,408000,407500,408000,407500,3
|
|
20240223,100000,168450500,408000,407500,408000,407500,2
|
|
20240223,095900,167635000,406500,406500,406500,406500,0
|
|
20240223,095800,167635000,406500,406500,406500,406500,0
|
|
20240223,095700,167635000,406500,406500,406500,406500,1
|
|
20240223,095600,167228500,408000,408000,408000,408000,0
|
|
20240223,095500,167228500,408000,408000,408000,408000,2
|
|
20240223,095400,166412500,406500,406500,406500,406500,1
|
|
20240223,095300,166006000,407500,407500,407500,407500,2
|
|
20240223,095200,165191000,406500,406500,406500,406500,0
|
|
20240223,095100,165191000,406500,406500,406500,406500,7
|
|
20240223,095000,162345500,406500,406500,406500,406500,1
|
|
20240223,094900,161939000,409000,409000,409000,409000,0
|
|
20240223,094800,161939000,409000,406500,409000,406500,39
|
|
20240223,094700,145999500,406500,406500,406500,406500,1
|
|
20240223,094600,145593000,406500,406500,406500,406500,6
|
|
20240223,094500,143154000,406000,406000,406000,406000,0
|
|
20240223,094400,143154000,406000,406000,406000,406000,0
|
|
20240223,094300,143154000,406000,406500,406500,406000,3
|
|
20240223,094200,141935000,406500,406000,406500,406000,5
|
|
20240223,094100,139903500,406000,406000,406000,406000,0
|
|
20240223,094000,139903500,406000,406500,406500,406000,3
|
|
20240223,093900,138684500,406000,406000,406000,406000,1
|
|
20240223,093800,138278500,408500,408500,408500,408500,2
|
|
20240223,093700,137461500,407000,407000,408500,407000,6
|
|
20240223,093600,135016500,407000,407000,407000,407000,1
|
|
20240223,093500,134609500,407500,408500,408500,407500,17
|
|
20240223,093400,127669000,408500,408500,408500,408500,4
|
|
20240223,093300,126035000,409000,409000,409000,409000,0
|
|
20240223,093200,126035000,409000,408000,409000,408000,29
|
|
20240223,093100,114188000,408500,408500,408500,408500,1
|
|
20240223,093000,113779500,408500,408500,408500,408500,0
|
|
20240223,092900,113779500,408500,408500,408500,408500,5
|
|
20240223,092800,111737000,408500,408000,409000,408000,6
|
|
20240223,092700,109286500,407000,409000,409000,407000,5
|
|
20240223,092600,107249500,408000,408000,408000,408000,0
|
|
20240223,092500,107249500,408000,409000,409000,408000,8
|
|
20240223,092400,103978500,409500,409500,409500,409500,0
|
|
20240223,092300,103978500,409500,410000,410000,409500,5
|
|
20240223,092200,101929500,410000,410000,410000,410000,2
|
|
20240223,092100,101109500,409500,409000,409500,408000,31
|
|
20240223,092000,88424500,409000,408500,409000,408500,16
|
|
20240223,091900,81887000,408500,408000,408500,408000,3
|
|
20240223,091800,80662000,407500,407000,407500,407000,2
|
|
20240223,091700,79847500,408000,408000,408000,408000,4
|
|
20240223,091600,78215500,407500,407500,407500,407500,5
|
|
20240223,091500,76178000,408000,407000,408000,407000,9
|
|
20240223,091400,72512500,406500,406500,406500,406500,1
|
|
20240223,091300,72106000,406000,405500,406000,405500,11
|
|
20240223,091200,67645000,405500,405000,405500,405000,51
|
|
20240223,091100,46989500,405000,405000,405000,405000,2
|
|
20240223,091000,46179500,405500,405500,405500,405000,3
|
|
20240223,090900,44963500,404000,404000,404000,404000,0
|
|
20240223,090800,44963500,404000,404500,404500,404000,2
|
|
20240223,090700,44155000,404000,404000,404000,404000,1
|
|
20240223,090600,43751000,404000,404000,404000,404000,2
|
|
20240223,090500,42943000,404000,405000,405000,404000,5
|
|
20240223,090400,40922000,404500,404500,404500,404500,4
|
|
20240223,090300,39304000,403500,403500,403500,403500,1
|
|
20240223,090200,38900500,403500,404000,404000,403500,15
|
|
20240223,090100,32844000,404500,405000,405000,404000,22
|
|
20240223,090000,23936000,405000,406000,406000,405000,59
|