660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,195600,17140568250,20950,20950,20950,20950,0
|
|
20240223,195500,17140568250,20950,20950,20950,20950,0
|
|
20240223,195400,17140568250,20950,20950,20950,20950,0
|
|
20240223,195300,17140568250,20950,20950,20950,20950,0
|
|
20240223,195200,17140568250,20950,20950,20950,20950,0
|
|
20240223,195100,17140568250,20950,20950,20950,20950,0
|
|
20240223,195000,17140568250,20950,20950,20950,20950,0
|
|
20240223,194900,17140568250,20950,20950,20950,20950,0
|
|
20240223,194800,17140568250,20950,20950,20950,20950,0
|
|
20240223,194700,17140568250,20950,20950,20950,20950,0
|
|
20240223,194600,17140568250,20950,20950,20950,20950,0
|
|
20240223,194500,17140568250,20950,20950,20950,20950,0
|
|
20240223,194400,17140568250,20950,20950,20950,20950,0
|
|
20240223,194300,17140568250,20950,20950,20950,20950,0
|
|
20240223,194200,17140568250,20950,20950,20950,20950,0
|
|
20240223,194100,17140568250,20950,20950,20950,20950,0
|
|
20240223,194000,17140568250,20950,20950,20950,20950,0
|
|
20240223,193900,17140568250,20950,20950,20950,20950,0
|
|
20240223,193800,17140568250,20950,20950,20950,20950,0
|
|
20240223,193700,17140568250,20950,20950,20950,20950,0
|
|
20240223,193600,17140568250,20950,20950,20950,20950,0
|
|
20240223,193500,17140568250,20950,20950,20950,20950,0
|
|
20240223,193400,17140568250,20950,20950,20950,20950,0
|
|
20240223,193300,17140568250,20950,20950,20950,20950,0
|
|
20240223,193200,17140568250,20950,20950,20950,20950,0
|
|
20240223,193100,17140568250,20950,20950,20950,20950,0
|
|
20240223,193000,17140568250,20950,20950,20950,20950,0
|
|
20240223,192900,17140568250,20950,20950,20950,20950,0
|
|
20240223,192800,17140568250,20950,20950,20950,20950,0
|
|
20240223,192700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,192600,17140568250,20950,20950,20950,20950,0
|
|
20240223,192500,17140568250,20950,20950,20950,20950,0
|
|
20240223,192400,17140568250,20950,20950,20950,20950,0
|
|
20240223,192300,17140568250,20950,20950,20950,20950,0
|
|
20240223,192200,17140568250,20950,20950,20950,20950,0
|
|
20240223,192100,17140568250,20950,20950,20950,20950,0
|
|
20240223,192000,17140568250,20950,20950,20950,20950,0
|
|
20240223,191900,17140568250,20950,20950,20950,20950,0
|
|
20240223,191800,17140568250,20950,20950,20950,20950,0
|
|
20240223,191700,17140568250,20950,20950,20950,20950,0
|
|
20240223,191600,17140568250,20950,20950,20950,20950,0
|
|
20240223,191500,17140568250,20950,20950,20950,20950,0
|
|
20240223,191400,17140568250,20950,20950,20950,20950,0
|
|
20240223,191300,17140568250,20950,20950,20950,20950,0
|
|
20240223,191200,17140568250,20950,20950,20950,20950,0
|
|
20240223,191100,17140568250,20950,20950,20950,20950,0
|
|
20240223,191000,17140568250,20950,20950,20950,20950,0
|
|
20240223,190900,17140568250,20950,20950,20950,20950,0
|
|
20240223,190800,17140568250,20950,20950,20950,20950,0
|
|
20240223,190700,17140568250,20950,20950,20950,20950,0
|
|
20240223,190600,17140568250,20950,20950,20950,20950,0
|
|
20240223,190500,17140568250,20950,20950,20950,20950,0
|
|
20240223,190400,17140568250,20950,20950,20950,20950,0
|
|
20240223,190300,17140568250,20950,20950,20950,20950,0
|
|
20240223,190200,17140568250,20950,20950,20950,20950,0
|
|
20240223,190100,17140568250,20950,20950,20950,20950,0
|
|
20240223,190000,17140568250,20950,20950,20950,20950,0
|
|
20240223,185900,17140568250,20950,20950,20950,20950,0
|
|
20240223,185800,17140568250,20950,20950,20950,20950,0
|
|
20240223,185700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,185600,17140568250,20950,20950,20950,20950,0
|
|
20240223,185500,17140568250,20950,20950,20950,20950,0
|
|
20240223,185400,17140568250,20950,20950,20950,20950,0
|
|
20240223,185300,17140568250,20950,20950,20950,20950,0
|
|
20240223,185200,17140568250,20950,20950,20950,20950,0
|
|
20240223,185100,17140568250,20950,20950,20950,20950,0
|
|
20240223,185000,17140568250,20950,20950,20950,20950,0
|
|
20240223,184900,17140568250,20950,20950,20950,20950,0
|
|
20240223,184800,17140568250,20950,20950,20950,20950,0
|
|
20240223,184700,17140568250,20950,20950,20950,20950,0
|
|
20240223,184600,17140568250,20950,20950,20950,20950,0
|
|
20240223,184500,17140568250,20950,20950,20950,20950,0
|
|
20240223,184400,17140568250,20950,20950,20950,20950,0
|
|
20240223,184300,17140568250,20950,20950,20950,20950,0
|
|
20240223,184200,17140568250,20950,20950,20950,20950,0
|
|
20240223,184100,17140568250,20950,20950,20950,20950,0
|
|
20240223,184000,17140568250,20950,20950,20950,20950,0
|
|
20240223,183900,17140568250,20950,20950,20950,20950,0
|
|
20240223,183800,17140568250,20950,20950,20950,20950,0
|
|
20240223,183700,17140568250,20950,20950,20950,20950,0
|
|
20240223,183600,17140568250,20950,20950,20950,20950,0
|
|
20240223,183500,17140568250,20950,20950,20950,20950,0
|
|
20240223,183400,17140568250,20950,20950,20950,20950,0
|
|
20240223,183300,17140568250,20950,20950,20950,20950,0
|
|
20240223,183200,17140568250,20950,20950,20950,20950,0
|
|
20240223,183100,17140568250,20950,20950,20950,20950,0
|
|
20240223,183000,17140568250,20950,20950,20950,20950,0
|
|
20240223,182900,17140568250,20950,20950,20950,20950,0
|
|
20240223,182800,17140568250,20950,20950,20950,20950,0
|
|
20240223,182700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,182600,17140568250,20950,20950,20950,20950,0
|
|
20240223,182500,17140568250,20950,20950,20950,20950,0
|
|
20240223,182400,17140568250,20950,20950,20950,20950,0
|
|
20240223,182300,17140568250,20950,20950,20950,20950,0
|
|
20240223,182200,17140568250,20950,20950,20950,20950,0
|
|
20240223,182100,17140568250,20950,20950,20950,20950,0
|
|
20240223,182000,17140568250,20950,20950,20950,20950,0
|
|
20240223,181900,17140568250,20950,20950,20950,20950,0
|
|
20240223,181800,17140568250,20950,20950,20950,20950,0
|
|
20240223,181700,17140568250,20950,20950,20950,20950,0
|
|
20240223,181600,17140568250,20950,20950,20950,20950,0
|
|
20240223,181500,17140568250,20950,20950,20950,20950,0
|
|
20240223,181400,17140568250,20950,20950,20950,20950,0
|
|
20240223,181300,17140568250,20950,20950,20950,20950,0
|
|
20240223,181200,17140568250,20950,20950,20950,20950,0
|
|
20240223,181100,17140568250,20950,20950,20950,20950,0
|
|
20240223,181000,17140568250,20950,20950,20950,20950,0
|
|
20240223,180900,17140568250,20950,20950,20950,20950,0
|
|
20240223,180800,17140568250,20950,20950,20950,20950,0
|
|
20240223,180700,17140568250,20950,20950,20950,20950,0
|
|
20240223,180600,17140568250,20950,20950,20950,20950,0
|
|
20240223,180500,17140568250,20950,20950,20950,20950,0
|
|
20240223,180400,17140568250,20950,20950,20950,20950,0
|
|
20240223,180300,17140568250,20950,20950,20950,20950,0
|
|
20240223,180200,17140568250,20950,20950,20950,20950,0
|
|
20240223,180100,17140568250,20950,20950,20950,20950,0
|
|
20240223,180000,17140568250,20950,20950,20950,20950,0
|
|
20240223,175900,17140568250,20950,20950,20950,20950,0
|
|
20240223,175800,17140568250,20950,20950,20950,20950,0
|
|
20240223,175700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,175600,17140568250,20950,20950,20950,20950,0
|
|
20240223,175500,17140568250,20950,20950,20950,20950,0
|
|
20240223,175400,17140568250,20950,20950,20950,20950,0
|
|
20240223,175300,17140568250,20950,20950,20950,20950,0
|
|
20240223,175200,17140568250,20950,20950,20950,20950,0
|
|
20240223,175100,17140568250,20950,20950,20950,20950,0
|
|
20240223,175000,17140568250,20950,20950,20950,20950,0
|
|
20240223,174900,17140568250,20950,20950,20950,20950,0
|
|
20240223,174800,17140568250,20950,20950,20950,20950,0
|
|
20240223,174700,17140568250,20950,20950,20950,20950,0
|
|
20240223,174600,17140568250,20950,20950,20950,20950,0
|
|
20240223,174500,17140568250,20950,20950,20950,20950,0
|
|
20240223,174400,17140568250,20950,20950,20950,20950,0
|
|
20240223,174300,17140568250,20950,20950,20950,20950,0
|
|
20240223,174200,17140568250,20950,20950,20950,20950,0
|
|
20240223,174100,17140568250,20950,20950,20950,20950,0
|
|
20240223,174000,17140568250,20950,20950,20950,20950,0
|
|
20240223,173900,17140568250,20950,20950,20950,20950,0
|
|
20240223,173800,17140568250,20950,20950,20950,20950,0
|
|
20240223,173700,17140568250,20950,20950,20950,20950,0
|
|
20240223,173600,17140568250,20950,20950,20950,20950,0
|
|
20240223,173500,17140568250,20950,20950,20950,20950,0
|
|
20240223,173400,17140568250,20950,20950,20950,20950,0
|
|
20240223,173300,17140568250,20950,20950,20950,20950,0
|
|
20240223,173200,17140568250,20950,20950,20950,20950,0
|
|
20240223,173100,17140568250,20950,20950,20950,20950,0
|
|
20240223,173000,17140568250,20950,20950,20950,20950,0
|
|
20240223,172900,17140568250,20950,20950,20950,20950,0
|
|
20240223,172800,17140568250,20950,20950,20950,20950,0
|
|
20240223,172700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,172600,17140568250,20950,20950,20950,20950,0
|
|
20240223,172500,17140568250,20950,20950,20950,20950,0
|
|
20240223,172400,17140568250,20950,20950,20950,20950,0
|
|
20240223,172300,17140568250,20950,20950,20950,20950,0
|
|
20240223,172200,17140568250,20950,20950,20950,20950,0
|
|
20240223,172100,17140568250,20950,20950,20950,20950,0
|
|
20240223,172000,17140568250,20950,20950,20950,20950,0
|
|
20240223,171900,17140568250,20950,20950,20950,20950,0
|
|
20240223,171800,17140568250,20950,20950,20950,20950,0
|
|
20240223,171700,17140568250,20950,20950,20950,20950,0
|
|
20240223,171600,17140568250,20950,20950,20950,20950,0
|
|
20240223,171500,17140568250,20950,20950,20950,20950,0
|
|
20240223,171400,17140568250,20950,20950,20950,20950,0
|
|
20240223,171300,17140568250,20950,20950,20950,20950,0
|
|
20240223,171200,17140568250,20950,20950,20950,20950,0
|
|
20240223,171100,17140568250,20950,20950,20950,20950,0
|
|
20240223,171000,17140568250,20950,20950,20950,20950,0
|
|
20240223,170900,17140568250,20950,20950,20950,20950,0
|
|
20240223,170800,17140568250,20950,20950,20950,20950,0
|
|
20240223,170700,17140568250,20950,20950,20950,20950,0
|
|
20240223,170600,17140568250,20950,20950,20950,20950,0
|
|
20240223,170500,17140568250,20950,20950,20950,20950,0
|
|
20240223,170400,17140568250,20950,20950,20950,20950,0
|
|
20240223,170300,17140568250,20950,20950,20950,20950,0
|
|
20240223,170200,17140568250,20950,20950,20950,20950,0
|
|
20240223,170100,17140568250,20950,20950,20950,20950,0
|
|
20240223,170000,17140568250,20950,20950,20950,20950,0
|
|
20240223,165900,17140568250,20950,20950,20950,20950,0
|
|
20240223,165800,17140568250,20950,20950,20950,20950,0
|
|
20240223,165700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,165600,17140568250,20950,20950,20950,20950,0
|
|
20240223,165500,17140568250,20950,20950,20950,20950,0
|
|
20240223,165400,17140568250,20950,20950,20950,20950,0
|
|
20240223,165300,17140568250,20950,20950,20950,20950,0
|
|
20240223,165200,17140568250,20950,20950,20950,20950,0
|
|
20240223,165100,17140568250,20950,20950,20950,20950,0
|
|
20240223,165000,17140568250,20950,20950,20950,20950,0
|
|
20240223,164900,17140568250,20950,20950,20950,20950,0
|
|
20240223,164800,17140568250,20950,20950,20950,20950,0
|
|
20240223,164700,17140568250,20950,20950,20950,20950,0
|
|
20240223,164600,17140568250,20950,20950,20950,20950,0
|
|
20240223,164500,17140568250,20950,20950,20950,20950,0
|
|
20240223,164400,17140568250,20950,20950,20950,20950,0
|
|
20240223,164300,17140568250,20950,20950,20950,20950,0
|
|
20240223,164200,17140568250,20950,20950,20950,20950,0
|
|
20240223,164100,17140568250,20950,20950,20950,20950,0
|
|
20240223,164000,17140568250,20950,20950,20950,20950,0
|
|
20240223,163900,17140568250,20950,20950,20950,20950,0
|
|
20240223,163800,17140568250,20950,20950,20950,20950,0
|
|
20240223,163700,17140568250,20950,20950,20950,20950,0
|
|
20240223,163600,17140568250,20950,20950,20950,20950,0
|
|
20240223,163500,17140568250,20950,20950,20950,20950,0
|
|
20240223,163400,17140568250,20950,20950,20950,20950,0
|
|
20240223,163300,17140568250,20950,20950,20950,20950,0
|
|
20240223,163200,17140568250,20950,20950,20950,20950,0
|
|
20240223,163100,17140568250,20950,20950,20950,20950,0
|
|
20240223,163000,17140568250,20950,20950,20950,20950,0
|
|
20240223,162900,17140568250,20950,20950,20950,20950,0
|
|
20240223,162800,17140568250,20950,20950,20950,20950,0
|
|
20240223,162700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,162600,17140568250,20950,20950,20950,20950,0
|
|
20240223,162500,17140568250,20950,20950,20950,20950,0
|
|
20240223,162400,17140568250,20950,20950,20950,20950,0
|
|
20240223,162300,17140568250,20950,20950,20950,20950,0
|
|
20240223,162200,17140568250,20950,20950,20950,20950,0
|
|
20240223,162100,17140568250,20950,20950,20950,20950,0
|
|
20240223,162000,17140568250,20950,20950,20950,20950,0
|
|
20240223,161900,17140568250,20950,20950,20950,20950,0
|
|
20240223,161800,17140568250,20950,20950,20950,20950,0
|
|
20240223,161700,17140568250,20950,20950,20950,20950,0
|
|
20240223,161600,17140568250,20950,20950,20950,20950,0
|
|
20240223,161500,17140568250,20950,20950,20950,20950,0
|
|
20240223,161400,17140568250,20950,20950,20950,20950,0
|
|
20240223,161300,17140568250,20950,20950,20950,20950,0
|
|
20240223,161200,17140568250,20950,20950,20950,20950,0
|
|
20240223,161100,17140568250,20950,20950,20950,20950,0
|
|
20240223,161000,17140568250,20950,20950,20950,20950,0
|
|
20240223,160900,17140568250,20950,20950,20950,20950,0
|
|
20240223,160800,17140568250,20950,20950,20950,20950,0
|
|
20240223,160700,17140568250,20950,20950,20950,20950,0
|
|
20240223,160600,17140568250,20950,20950,20950,20950,0
|
|
20240223,160500,17140568250,20950,20950,20950,20950,0
|
|
20240223,160400,17140568250,20950,20950,20950,20950,0
|
|
20240223,160300,17140568250,20950,20950,20950,20950,0
|
|
20240223,160200,17140568250,20950,20950,20950,20950,0
|
|
20240223,160100,17140568250,20950,20950,20950,20950,0
|
|
20240223,160000,17140568250,20950,20950,20950,20950,0
|
|
20240223,155900,17140568250,20950,20950,20950,20950,0
|
|
20240223,155800,17140568250,20950,20950,20950,20950,0
|
|
20240223,155700,17140568250,20950,20950,20950,20950,5431
|
|
20240223,155600,17140568250,20950,20950,20950,20950,0
|
|
20240223,155500,17140568250,20950,20950,20950,20950,0
|
|
20240223,155400,17140568250,20950,20950,20950,20950,0
|
|
20240223,155300,17140568250,20950,20950,20950,20950,0
|
|
20240223,155200,17140568250,20950,20950,20950,20950,0
|
|
20240223,155100,17140568250,20950,20950,20950,20950,0
|
|
20240223,155000,17140568250,20950,20950,20950,20950,0
|
|
20240223,154900,17140568250,20950,20950,20950,20950,0
|
|
20240223,154800,17140568250,20950,20950,20950,20950,0
|
|
20240223,154700,17140568250,20950,20950,20950,20950,0
|
|
20240223,154600,17140568250,20950,20950,20950,20950,0
|
|
20240223,154500,17140568250,20950,20950,20950,20950,0
|
|
20240223,154400,17140568250,20950,20950,20950,20950,0
|
|
20240223,154300,17140568250,20950,20950,20950,20950,0
|
|
20240223,154200,17140568250,20950,20950,20950,20950,0
|
|
20240223,154100,17140568250,20950,20950,20950,20950,0
|
|
20240223,154000,17140568250,20950,20950,20950,20950,0
|
|
20240223,153900,17140568250,20950,20950,20950,20950,0
|
|
20240223,153800,17140568250,20950,20950,20950,20950,0
|
|
20240223,153700,17140568250,20950,20950,20950,20950,0
|
|
20240223,153600,17140568250,20950,20950,20950,20950,0
|
|
20240223,153500,17140568250,20950,20950,20950,20950,0
|
|
20240223,153400,17140568250,20950,20950,20950,20950,0
|
|
20240223,153300,17140568250,20950,20950,20950,20950,0
|
|
20240223,153200,17140568250,20950,20950,20950,20950,0
|
|
20240223,153100,17140568250,20950,20950,20950,20950,0
|
|
20240223,153000,17140568250,20950,20950,20950,20950,5431
|
|
20240223,152900,17026788800,21000,21000,21000,21000,0
|
|
20240223,152800,17026788800,21000,21000,21000,21000,0
|
|
20240223,152700,17026788800,21000,21000,21000,21000,0
|
|
20240223,152600,17026788800,21000,21000,21000,21000,0
|
|
20240223,152500,17026788800,21000,21000,21000,21000,0
|
|
20240223,152400,17026788800,21000,21000,21000,21000,0
|
|
20240223,152300,17026788800,21000,21000,21000,21000,0
|
|
20240223,152200,17026788800,21000,21000,21000,21000,0
|
|
20240223,152100,17026788800,21000,21000,21000,21000,0
|
|
20240223,152000,17026788800,21000,21000,21000,21000,0
|
|
20240223,151900,17026788800,21000,21000,21050,21000,659
|
|
20240223,151800,17012934150,20950,20900,21000,20900,862
|
|
20240223,151700,16994837750,20900,20950,21000,20900,742
|
|
20240223,151600,16979310100,20950,20900,21000,20900,347
|
|
20240223,151500,16972035950,20900,20900,20950,20900,82
|
|
20240223,151400,16970321850,20900,20950,21000,20900,221
|
|
20240223,151300,16965692700,20950,20950,21000,20950,156
|
|
20240223,151200,16962420800,20950,20900,21000,20850,490
|
|
20240223,151100,16952165300,21000,20900,21000,20850,2587
|
|
20240223,151000,16897948950,20900,20900,20950,20900,409
|
|
20240223,150900,16889400800,20900,20900,20950,20900,586
|
|
20240223,150800,16877152900,20900,20900,20950,20900,1130
|
|
20240223,150700,16853535000,20900,20950,20950,20900,1562
|
|
20240223,150600,16820860650,20950,20950,21000,20950,107
|
|
20240223,150500,16818617450,20950,20950,21000,20950,734
|
|
20240223,150400,16803226550,20950,20950,20950,20950,1002
|
|
20240223,150300,16782234650,20950,20950,20950,20950,117
|
|
20240223,150200,16779783500,20950,21000,21000,20950,351
|
|
20240223,150100,16772417000,21000,20900,21000,20900,258
|
|
20240223,150000,16767011250,20950,20950,21000,20900,168
|
|
20240223,145900,16763492250,20950,20950,20950,20900,123
|
|
20240223,145800,16760920750,20950,20950,20950,20900,279
|
|
20240223,145700,16755076250,20950,21000,21000,20900,639
|
|
20240223,145600,16741689050,21000,21050,21050,20950,960
|
|
20240223,145500,16721572600,21000,21050,21050,21000,78
|
|
20240223,145400,16719934500,21050,21050,21050,21000,387
|
|
20240223,145300,16711788300,21000,20900,21050,20900,55
|
|
20240223,145200,16710633850,20900,21000,21050,20900,1307
|
|
20240223,145100,16683246550,21000,21000,21000,20950,117
|
|
20240223,145000,16680789850,21000,21100,21100,21000,612
|
|
20240223,144900,16667926700,21150,21100,21150,21100,28
|
|
20240223,144800,16667335650,21100,21100,21150,21100,10
|
|
20240223,144700,16667124550,21100,21100,21150,21100,99
|
|
20240223,144600,16665035600,21150,21150,21150,21150,17
|
|
20240223,144500,16664676050,21150,21150,21150,21150,3
|
|
20240223,144400,16664612600,21100,21100,21100,21100,92
|
|
20240223,144300,16662671400,21100,21100,21100,21100,632
|
|
20240223,144200,16649336200,21050,21100,21100,21000,104
|
|
20240223,144100,16647149650,21100,21000,21100,21000,371
|
|
20240223,144000,16639348650,21000,21100,21100,21000,229
|
|
20240223,143900,16634539350,20950,21000,21100,20950,159
|
|
20240223,143800,16631207600,20950,21000,21000,20950,310
|
|
20240223,143700,16624697700,21050,21050,21050,21050,129
|
|
20240223,143600,16621982250,21100,21100,21100,21100,190
|
|
20240223,143500,16617973250,21100,21200,21200,21100,417
|
|
20240223,143400,16609174400,21150,21150,21150,21150,200
|
|
20240223,143300,16604944400,21150,21150,21200,21150,608
|
|
20240223,143200,16592085150,21200,21150,21200,21100,828
|
|
20240223,143100,16574573450,21100,21050,21100,21000,736
|
|
20240223,143000,16559070850,21050,21050,21100,21050,12
|
|
20240223,142900,16558818200,21050,21050,21100,21050,31
|
|
20240223,142800,16558165550,21050,21050,21050,21050,11
|
|
20240223,142700,16557934000,21050,21050,21050,21050,11
|
|
20240223,142600,16557702450,21050,21050,21050,21050,19
|
|
20240223,142500,16557302500,21100,21050,21100,21000,656
|
|
20240223,142400,16543505900,21050,21050,21050,21050,537
|
|
20240223,142300,16532202050,21000,21100,21100,21000,74
|
|
20240223,142200,16530647550,21000,21100,21100,20950,75
|
|
20240223,142100,16529072500,21000,21100,21100,21000,501
|
|
20240223,142000,16518546650,21050,21100,21100,21050,28
|
|
20240223,141900,16517956100,21100,21050,21100,21050,16
|
|
20240223,141800,16517619250,21050,21150,21150,21050,1260
|
|
20240223,141700,16490998750,21100,21150,21150,21100,400
|
|
20240223,141600,16482551250,21200,21250,21250,21150,507
|
|
20240223,141500,16471803250,21250,21150,21250,21150,805
|
|
20240223,141400,16454750050,21150,21150,21150,21150,275
|
|
20240223,141300,16448933800,21150,21150,21200,21150,446
|
|
20240223,141200,16439500850,21150,21150,21150,21100,327
|
|
20240223,141100,16432585950,21150,21100,21150,21100,450
|
|
20240223,141000,16423077150,21100,21150,21150,21100,11
|
|
20240223,140900,16422844550,21150,21150,21150,21150,137
|
|
20240223,140800,16419947000,20950,20950,21100,20950,960
|
|
20240223,140700,16399751300,20850,20850,20900,20800,777
|
|
20240223,140600,16383548100,20850,20850,20900,20800,1790
|
|
20240223,140500,16346238350,20900,20900,20950,20900,1775
|
|
20240223,140400,16309139600,20900,20950,20950,20900,1257
|
|
20240223,140300,16282835250,20900,20900,20950,20900,4983
|
|
20240223,140200,16178677050,20900,20900,20950,20850,1852
|
|
20240223,140100,16140000350,20900,20900,20950,20900,1476
|
|
20240223,140000,16109151700,20950,21000,21000,20900,1775
|
|
20240223,135900,16072020750,20950,21050,21050,20950,1778
|
|
20240223,135800,16034718250,21050,21100,21100,21000,1771
|
|
20240223,135700,15997392650,21100,21150,21150,21100,744
|
|
20240223,135600,15981688600,21150,21150,21150,21150,499
|
|
20240223,135500,15971134750,21150,21150,21150,21150,21
|
|
20240223,135400,15970690600,21150,21150,21150,21150,111
|
|
20240223,135300,15968342950,21150,21200,21200,21150,32
|
|
20240223,135200,15967665800,21150,21200,21200,21150,3
|
|
20240223,135100,15967602300,21150,21200,21250,21150,82
|
|
20240223,135000,15965867300,21150,21150,21250,21150,419
|
|
20240223,134900,15957004050,21150,21150,21150,21150,5
|
|
20240223,134800,15956898300,21150,21200,21250,21150,1353
|
|
20240223,134700,15928163000,21200,21150,21200,21150,127
|
|
20240223,134600,15925476900,21150,21150,21200,21150,258
|
|
20240223,134500,15920019850,21150,21200,21200,21150,39
|
|
20240223,134400,15919193600,21200,21200,21200,21200,443
|
|
20240223,134300,15909802000,21200,21200,21200,21200,292
|
|
20240223,134200,15903611600,21200,21200,21200,21200,0
|
|
20240223,134100,15903611600,21200,21200,21200,21200,6
|
|
20240223,134000,15903484400,21200,21200,21200,21200,4
|
|
20240223,133900,15903399600,21200,21200,21200,21200,232
|
|
20240223,133800,15898481200,21200,21250,21250,21200,105
|
|
20240223,133700,15896254950,21250,21200,21250,21200,211
|
|
20240223,133600,15891781250,21200,21200,21200,21200,10
|
|
20240223,133500,15891569250,21200,21250,21250,21200,202
|
|
20240223,133400,15887286800,21250,21250,21300,21200,444
|
|
20240223,133300,15877857350,21250,21300,21300,21250,178
|
|
20240223,133200,15874066000,21300,21300,21300,21300,5
|
|
20240223,133100,15873959500,21250,21250,21250,21250,283
|
|
20240223,133000,15867945750,21200,21200,21250,21200,1400
|
|
20240223,132900,15838226950,21200,21150,21200,21150,112
|
|
20240223,132800,15835858100,21150,21150,21150,21150,26
|
|
20240223,132700,15835308200,21150,21200,21200,21150,71
|
|
20240223,132600,15833804000,21150,21150,21150,21150,214
|
|
20240223,132500,15829277900,21200,21200,21200,21200,1
|
|
20240223,132400,15829256700,21200,21200,21200,21200,1
|
|
20240223,132300,15829235500,21150,21150,21150,21150,5
|
|
20240223,132200,15829129750,21200,21200,21200,21200,5
|
|
20240223,132100,15829023750,21200,21100,21200,21100,34
|
|
20240223,132000,15828303450,21200,21150,21200,21100,109
|
|
20240223,131900,15825997100,21100,21150,21150,21100,70
|
|
20240223,131800,15824519600,21150,21100,21150,21100,25
|
|
20240223,131700,15823992000,21100,21200,21200,21100,35
|
|
20240223,131600,15823253000,21200,21050,21200,21050,703
|
|
20240223,131500,15808403500,21050,21050,21050,21050,147
|
|
20240223,131400,15805309150,21050,21000,21050,21000,84
|
|
20240223,131300,15803545100,21000,21050,21050,21000,604
|
|
20240223,131200,15790838000,21050,21050,21050,21050,70
|
|
20240223,131100,15789364500,21050,21100,21100,21000,2177
|
|
20240223,131000,15743539700,21050,21100,21100,21050,141
|
|
20240223,130900,15740565850,21050,21050,21100,21050,380
|
|
20240223,130800,15732565650,21050,21100,21100,21050,292
|
|
20240223,130700,15726410600,21100,21100,21100,21100,172
|
|
20240223,130600,15722781400,21050,21050,21100,21000,612
|
|
20240223,130500,15709899750,20950,21150,21150,20950,14387
|
|
20240223,130400,15407370050,21200,21150,21200,21150,233
|
|
20240223,130300,15402430550,21150,21150,21200,21150,253
|
|
20240223,130200,15397079500,21150,21200,21250,21150,112
|
|
20240223,130100,15394710150,21200,21250,21250,21200,240
|
|
20240223,130000,15389617100,21250,21200,21250,21200,25
|
|
20240223,125900,15389087050,21200,21200,21200,21200,55
|
|
20240223,125800,15387921050,21200,21250,21250,21200,212
|
|
20240223,125700,15383424450,21200,21200,21250,21200,204
|
|
20240223,125600,15379099150,21200,21200,21200,21200,71
|
|
20240223,125500,15377593950,21150,21250,21250,21150,1479
|
|
20240223,125400,15346229100,21250,21250,21250,21200,121
|
|
20240223,125300,15343663800,21200,21200,21250,21200,110
|
|
20240223,125200,15341331450,21250,21250,21250,21200,204
|
|
20240223,125100,15337000650,21250,21300,21300,21250,279
|
|
20240223,125000,15331070000,21300,21300,21300,21300,2
|
|
20240223,124900,15331027400,21300,21350,21350,21300,556
|
|
20240223,124800,15319180000,21350,21350,21350,21350,1
|
|
20240223,124700,15319158650,21350,21350,21350,21350,4
|
|
20240223,124600,15319073250,21350,21350,21350,21300,39
|
|
20240223,124500,15318241500,21350,21300,21350,21300,111
|
|
20240223,124400,15315877150,21350,21350,21350,21350,1
|
|
20240223,124300,15315855800,21300,21250,21300,21250,652
|
|
20240223,124200,15301969100,21250,21300,21300,21250,472
|
|
20240223,124100,15291939000,21250,21250,21250,21250,419
|
|
20240223,124000,15283035250,21300,21300,21300,21300,31
|
|
20240223,123900,15282374950,21250,21250,21300,21250,396
|
|
20240223,123800,15273959850,21250,21300,21300,21250,190
|
|
20240223,123700,15269922300,21350,21350,21350,21250,101
|
|
20240223,123600,15267770950,21300,21300,21350,21300,255
|
|
20240223,123500,15262339050,21350,21350,21350,21350,34
|
|
20240223,123400,15261613150,21350,21300,21350,21300,269
|
|
20240223,123300,15255878650,21300,21300,21350,21300,323
|
|
20240223,123200,15248998700,21350,21350,21350,21350,26
|
|
20240223,123100,15248443600,21350,21350,21350,21350,6
|
|
20240223,123000,15248315500,21350,21350,21350,21350,12
|
|
20240223,122900,15248059300,21350,21350,21350,21350,85
|
|
20240223,122800,15246244550,21300,21300,21350,21300,27
|
|
20240223,122700,15245668300,21350,21300,21350,21300,562
|
|
20240223,122600,15233691900,21300,21300,21300,21300,20
|
|
20240223,122500,15233265900,21250,21250,21250,21250,0
|
|
20240223,122400,15233265900,21250,21250,21250,21250,6
|
|
20240223,122300,15233138400,21250,21300,21300,21250,269
|
|
20240223,122200,15227409200,21300,21250,21300,21250,155
|
|
20240223,122100,15224112700,21250,21300,21300,21200,605
|
|
20240223,122000,15211256850,21250,21200,21250,21200,253
|
|
20240223,121900,15205892550,21200,21200,21300,21200,62
|
|
20240223,121800,15204576100,21200,21250,21250,21200,1840
|
|
20240223,121700,15165482200,21250,21250,21250,21250,0
|
|
20240223,121600,15165482200,21250,21250,21250,21250,2
|
|
20240223,121500,15165439700,21250,21250,21250,21250,118
|
|
20240223,121400,15162932200,21250,21250,21250,21250,11
|
|
20240223,121300,15162698450,21250,21250,21250,21250,321
|
|
20240223,121200,15155877200,21250,21250,21300,21200,520
|
|
20240223,121100,15144827850,21300,21300,21300,21300,59
|
|
20240223,121000,15143571150,21250,21250,21250,21250,872
|
|
20240223,120900,15125041150,21250,21300,21300,21250,67
|
|
20240223,120800,15123617150,21300,21300,21300,21300,0
|
|
20240223,120700,15123617150,21300,21250,21300,21250,3
|
|
20240223,120600,15123553350,21250,21300,21300,21250,534
|
|
20240223,120500,15112194100,21300,21300,21300,21300,182
|
|
20240223,120400,15108317500,21300,21350,21350,21300,6
|
|
20240223,120300,15108189650,21300,21400,21400,21300,1769
|
|
20240223,120200,15070478400,21400,21400,21400,21400,6
|
|
20240223,120100,15070350000,21350,21400,21450,21350,255
|
|
20240223,120000,15064891850,21400,21450,21450,21400,1448
|
|
20240223,115900,15033832750,21450,21400,21450,21400,3118
|
|
20240223,115800,14967105300,21400,21350,21400,21300,353
|
|
20240223,115700,14959568600,21350,21300,21400,21300,3055
|
|
20240223,115600,14894412550,21300,21300,21300,21250,472
|
|
20240223,115500,14884381500,21250,21300,21300,21250,655
|
|
20240223,115400,14870430100,21300,21250,21300,21250,481
|
|
20240223,115300,14860198800,21300,21300,21300,21300,149
|
|
20240223,115200,14857025100,21300,21300,21300,21300,12
|
|
20240223,115100,14856769500,21300,21300,21300,21300,46
|
|
20240223,115000,14855789700,21300,21300,21300,21300,348
|
|
20240223,114900,14848377300,21250,21300,21300,21250,50
|
|
20240223,114800,14847314300,21250,21300,21300,21250,330
|
|
20240223,114700,14840296750,21250,21250,21250,21250,36
|
|
20240223,114600,14839531750,21300,21250,21300,21250,76
|
|
20240223,114500,14837914700,21250,21250,21300,21250,505
|
|
20240223,114400,14827158800,21250,21250,21300,21250,30
|
|
20240223,114300,14826520150,21300,21300,21300,21250,29
|
|
20240223,114200,14825903750,21250,21250,21300,21250,143
|
|
20240223,114100,14822860500,21300,21250,21300,21200,544
|
|
20240223,114000,14811300100,21250,21250,21250,21250,7
|
|
20240223,113900,14811151350,21250,21200,21250,21200,386
|
|
20240223,113800,14802965550,21200,21200,21250,21200,131
|
|
20240223,113700,14800188300,21150,21250,21250,21150,1050
|
|
20240223,113600,14777929950,21250,21250,21250,21200,21
|
|
20240223,113500,14777484050,21250,21200,21250,21200,181
|
|
20240223,113400,14773643850,21200,21300,21300,21200,1374
|
|
20240223,113300,14744475400,21300,21300,21300,21250,115
|
|
20240223,113200,14742029950,21300,21250,21300,21200,497
|
|
20240223,113100,14731485750,21250,21250,21250,21250,10
|
|
20240223,113000,14731273250,21250,21300,21300,21200,119
|
|
20240223,112900,14728747350,21250,21250,21300,21250,145
|
|
20240223,112800,14725665600,21200,21150,21250,21150,419
|
|
20240223,112700,14716782050,21150,21150,21200,21100,346
|
|
20240223,112600,14709465050,21100,21100,21150,21100,306
|
|
20240223,112500,14703007150,21100,21150,21150,21100,245
|
|
20240223,112400,14697830650,21150,21100,21150,21100,1048
|
|
20240223,112300,14675674350,21150,21200,21200,21100,279
|
|
20240223,112200,14669773950,21150,21150,21200,21150,13
|
|
20240223,112100,14669498950,21100,21200,21200,21100,1042
|
|
20240223,112000,14647453700,21200,21250,21250,21150,1991
|
|
20240223,111900,14605333100,21200,21200,21250,21200,80
|
|
20240223,111800,14603636000,21150,21250,21250,21150,1323
|
|
20240223,111700,14575564650,21250,21250,21250,21250,6
|
|
20240223,111600,14575437150,21250,21250,21250,21150,877
|
|
20240223,111500,14556818950,21300,21200,21300,21200,30
|
|
20240223,111400,14556182750,21300,21250,21300,21100,3662
|
|
20240223,111300,14478599600,21250,21300,21300,21250,39
|
|
20240223,111200,14477770150,21250,21250,21300,21250,116
|
|
20240223,111100,14475305100,21300,21300,21300,21250,85
|
|
20240223,111000,14473495600,21300,21300,21300,21250,54
|
|
20240223,110900,14472345500,21250,21250,21300,21250,15
|
|
20240223,110800,14472026700,21300,21250,21300,21200,313
|
|
20240223,110700,14465370250,21250,21250,21250,21200,131
|
|
20240223,110600,14462586650,21200,21250,21250,21200,398
|
|
20240223,110500,14454148900,21250,21150,21250,21150,1145
|
|
20240223,110400,14429895650,21200,21300,21300,21150,607
|
|
20240223,110300,14417035750,21200,21350,21350,21200,378
|
|
20240223,110200,14408991400,21350,21200,21350,21150,638
|
|
20240223,110100,14395431900,21200,21300,21300,21150,1523
|
|
20240223,110000,14363146000,21400,21250,21400,21200,770
|
|
20240223,105900,14346784500,21300,21250,21300,21200,2483
|
|
20240223,105800,14294116850,21250,21350,21350,21200,2382
|
|
20240223,105700,14243468450,21350,21300,21350,21300,1242
|
|
20240223,105600,14217002350,21350,21350,21400,21300,565
|
|
20240223,105500,14204954800,21300,21350,21400,21250,3595
|
|
20240223,105400,14128320850,21400,21400,21400,21350,365
|
|
20240223,105300,14120516200,21400,21400,21400,21350,785
|
|
20240223,105200,14103717700,21400,21400,21400,21350,531
|
|
20240223,105100,14092375200,21400,21400,21450,21350,1153
|
|
20240223,105000,14067716250,21400,21500,21500,21400,3298
|
|
20240223,104900,13997015500,21550,21500,21550,21500,35
|
|
20240223,104800,13996262400,21550,21550,21550,21500,879
|
|
20240223,104700,13977326350,21550,21600,21600,21550,577
|
|
20240223,104600,13964889000,21550,21600,21600,21550,1312
|
|
20240223,104500,13936614900,21600,21600,21650,21600,552
|
|
20240223,104400,13924691250,21600,21600,21600,21550,958
|
|
20240223,104300,13904000600,21600,21600,21600,21550,194
|
|
20240223,104200,13899810500,21600,21550,21600,21500,145
|
|
20240223,104100,13896684700,21600,21500,21600,21500,313
|
|
20240223,104000,13889948900,21500,21500,21500,21450,57
|
|
20240223,103900,13888724000,21500,21500,21550,21500,229
|
|
20240223,103800,13883800400,21500,21500,21500,21450,165
|
|
20240223,103700,13880255400,21500,21500,21600,21500,307
|
|
20240223,103600,13873644400,21500,21450,21500,21450,181
|
|
20240223,103500,13869753000,21500,21500,21500,21400,577
|
|
20240223,103400,13857393700,21450,21450,21500,21400,701
|
|
20240223,103300,13842356950,21500,21450,21500,21450,379
|
|
20240223,103200,13834219700,21450,21450,21450,21400,544
|
|
20240223,103100,13822551300,21400,21400,21450,21400,119
|
|
20240223,103000,13820004200,21450,21400,21450,21350,685
|
|
20240223,102900,13805343800,21400,21400,21500,21350,1301
|
|
20240223,102800,13777532400,21400,21500,21550,21400,2215
|
|
20240223,102700,13730037400,21550,21550,21550,21500,38
|
|
20240223,102600,13729218650,21550,21650,21650,21500,172
|
|
20240223,102500,13725506150,21650,21400,21650,21350,4971
|
|
20240223,102400,13618503050,21400,21500,21500,21400,1820
|
|
20240223,102300,13579456000,21500,21600,21650,21500,821
|
|
20240223,102200,13561746850,21650,21600,21650,21550,1795
|
|
20240223,102100,13522962150,21600,21450,21600,21450,1502
|
|
20240223,102000,13490662350,21450,21350,21550,21350,6170
|
|
20240223,101900,13358276800,21350,21500,21500,21100,16481
|
|
20240223,101800,13007977400,21450,21450,21500,21400,1747
|
|
20240223,101700,12970548300,21500,21550,21550,21500,1987
|
|
20240223,101600,12927780400,21500,21450,21550,21450,924
|
|
20240223,101500,12907933900,21450,21500,21550,21400,5974
|
|
20240223,101400,12779779500,21500,21550,21600,21500,1326
|
|
20240223,101300,12751243450,21500,21600,21650,21450,7104
|
|
20240223,101200,12598391750,21600,21600,21650,21600,609
|
|
20240223,101100,12585237200,21550,21650,21650,21550,3123
|
|
20240223,101000,12517829950,21650,21700,21700,21600,767
|
|
20240223,100900,12501225400,21700,21600,21700,21600,2323
|
|
20240223,100800,12450987500,21600,21700,21750,21600,1247
|
|
20240223,100700,12423971700,21650,21700,21700,21550,10929
|
|
20240223,100600,12187751350,21700,21750,21750,21700,5703
|
|
20240223,100500,12063969450,21750,21750,21800,21750,1494
|
|
20240223,100400,12031474900,21750,21750,21800,21700,4037
|
|
20240223,100300,11943739650,21800,21800,21800,21750,511
|
|
20240223,100200,11932599950,21800,21800,21800,21750,1563
|
|
20240223,100100,11898537200,21800,21750,21800,21750,13815
|
|
20240223,100000,11597374150,21750,21750,21800,21700,1644
|
|
20240223,095900,11561628900,21750,21750,21800,21650,7319
|
|
20240223,095800,11402702100,21750,22000,22000,21750,6626
|
|
20240223,095700,11258065100,22000,21950,22000,21950,424
|
|
20240223,095600,11248741800,21950,21850,21950,21850,1148
|
|
20240223,095500,11223583050,21900,21850,21950,21750,3650
|
|
20240223,095400,11143900600,21900,21950,21950,21850,5005
|
|
20240223,095300,11034194250,22000,22000,22100,21950,4264
|
|
20240223,095200,10940367650,22050,22050,22050,22000,2083
|
|
20240223,095100,10894521200,22000,22150,22200,22000,4400
|
|
20240223,095000,10797345300,22150,22200,22250,22150,2227
|
|
20240223,094900,10747979850,22200,22250,22300,22200,2537
|
|
20240223,094800,10691577450,22300,22300,22350,22200,3552
|
|
20240223,094700,10612421500,22350,22300,22350,22250,2370
|
|
20240223,094600,10559553650,22300,22450,22450,22300,7353
|
|
20240223,094500,10394973250,22450,22250,22450,22200,7925
|
|
20240223,094400,10218107450,22250,22250,22300,22200,1610
|
|
20240223,094300,10182287200,22300,22200,22350,22200,3176
|
|
20240223,094200,10111543450,22200,22250,22300,22100,3420
|
|
20240223,094100,10035660550,22300,22450,22450,22250,2355
|
|
20240223,094000,9983067600,22450,22200,22500,22200,13157
|
|
20240223,093900,9688525500,22200,22000,22250,21950,3813
|
|
20240223,093800,9604296050,22000,22000,22050,21900,2479
|
|
20240223,093700,9549864850,22000,22100,22100,22000,1908
|
|
20240223,093600,9507806700,22100,22250,22250,22050,4182
|
|
20240223,093500,9415070750,22250,22150,22300,22150,1949
|
|
20240223,093400,9371756300,22150,22300,22350,22150,7255
|
|
20240223,093300,9210143300,22250,22400,22450,22250,5764
|
|
20240223,093200,9081282650,22400,22200,22450,22150,9576
|
|
20240223,093100,8867467100,22150,22150,22200,22050,2896
|
|
20240223,093000,8803279200,22150,22050,22200,22000,2482
|
|
20240223,092900,8748310150,22050,22150,22150,21950,4870
|
|
20240223,092800,8640844200,22150,22300,22450,22050,13533
|
|
20240223,092700,8339318400,22300,21850,22300,21800,7965
|
|
20240223,092600,8163354200,21850,21750,21850,21700,1450
|
|
20240223,092500,8131786900,21700,21750,21800,21700,1404
|
|
20240223,092400,8101286400,21750,21850,21900,21750,1784
|
|
20240223,092300,8062355150,21900,22000,22050,21850,2825
|
|
20240223,092200,8000372450,22050,21950,22150,21900,6614
|
|
20240223,092100,7854600050,21900,21700,21950,21650,3685
|
|
20240223,092000,7774225300,21700,21750,21750,21650,2097
|
|
20240223,091900,7728798150,21700,21700,21750,21600,4570
|
|
20240223,091800,7629734250,21750,21800,21850,21700,2846
|
|
20240223,091700,7567828100,21850,22100,22100,21700,8843
|
|
20240223,091600,7374383950,22100,22100,22200,22000,7171
|
|
20240223,091500,7215870950,22100,22250,22400,22000,11444
|
|
20240223,091400,6961881850,22250,21850,22350,21850,12017
|
|
20240223,091300,6696354400,21850,21800,21900,21700,7794
|
|
20240223,091200,6526793400,21800,22000,22000,21800,5558
|
|
20240223,091100,6405426450,22000,22250,22250,21750,26091
|
|
20240223,091000,5831294400,22250,22300,22300,22100,15967
|
|
20240223,090900,5476931700,22200,22450,22650,22200,16168
|
|
20240223,090800,5113473900,22450,22400,22600,22350,24586
|
|
20240223,090700,4560562950,22350,22250,22400,22100,14604
|
|
20240223,090600,4236242600,22250,22550,22550,22100,27471
|
|
20240223,090500,3624252450,22550,22800,22900,22350,35010
|
|
20240223,090400,2833628250,22700,21600,22800,21500,60721
|
|
20240223,090300,1482762900,21650,21250,21700,21100,21271
|
|
20240223,090200,1026435950,21150,20900,21300,20850,7345
|
|
20240223,090100,872179650,20850,20950,21100,20800,8072
|
|
20240223,090000,703192050,21000,21000,21500,20800,33367
|