670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,200600,1154492000,21250,21250,21250,21250,0
|
|
20240216,200500,1154492000,21250,21250,21250,21250,0
|
|
20240216,200400,1154492000,21250,21250,21250,21250,0
|
|
20240216,200300,1154492000,21250,21250,21250,21250,0
|
|
20240216,200200,1154492000,21250,21250,21250,21250,0
|
|
20240216,200100,1154492000,21250,21250,21250,21250,0
|
|
20240216,200000,1154492000,21250,21250,21250,21250,0
|
|
20240216,195900,1154492000,21250,21250,21250,21250,0
|
|
20240216,195800,1154492000,21250,21250,21250,21250,0
|
|
20240216,195700,1154492000,21250,21250,21250,21250,0
|
|
20240216,195600,1154492000,21250,21250,21250,21250,0
|
|
20240216,195500,1154492000,21250,21250,21250,21250,0
|
|
20240216,195400,1154492000,21250,21250,21250,21250,0
|
|
20240216,195300,1154492000,21250,21250,21250,21250,0
|
|
20240216,195200,1154492000,21250,21250,21250,21250,0
|
|
20240216,195100,1154492000,21250,21250,21250,21250,0
|
|
20240216,195000,1154492000,21250,21250,21250,21250,0
|
|
20240216,194900,1154492000,21250,21250,21250,21250,0
|
|
20240216,194800,1154492000,21250,21250,21250,21250,0
|
|
20240216,194700,1154492000,21250,21250,21250,21250,0
|
|
20240216,194600,1154492000,21250,21250,21250,21250,0
|
|
20240216,194500,1154492000,21250,21250,21250,21250,0
|
|
20240216,194400,1154492000,21250,21250,21250,21250,0
|
|
20240216,194300,1154492000,21250,21250,21250,21250,0
|
|
20240216,194200,1154492000,21250,21250,21250,21250,0
|
|
20240216,194100,1154492000,21250,21250,21250,21250,0
|
|
20240216,194000,1154492000,21250,21250,21250,21250,0
|
|
20240216,193900,1154492000,21250,21250,21250,21250,0
|
|
20240216,193800,1154492000,21250,21250,21250,21250,0
|
|
20240216,193700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,193600,1154492000,21250,21250,21250,21250,0
|
|
20240216,193500,1154492000,21250,21250,21250,21250,0
|
|
20240216,193400,1154492000,21250,21250,21250,21250,0
|
|
20240216,193300,1154492000,21250,21250,21250,21250,0
|
|
20240216,193200,1154492000,21250,21250,21250,21250,0
|
|
20240216,193100,1154492000,21250,21250,21250,21250,0
|
|
20240216,193000,1154492000,21250,21250,21250,21250,0
|
|
20240216,192900,1154492000,21250,21250,21250,21250,0
|
|
20240216,192800,1154492000,21250,21250,21250,21250,0
|
|
20240216,192700,1154492000,21250,21250,21250,21250,0
|
|
20240216,192600,1154492000,21250,21250,21250,21250,0
|
|
20240216,192500,1154492000,21250,21250,21250,21250,0
|
|
20240216,192400,1154492000,21250,21250,21250,21250,0
|
|
20240216,192300,1154492000,21250,21250,21250,21250,0
|
|
20240216,192200,1154492000,21250,21250,21250,21250,0
|
|
20240216,192100,1154492000,21250,21250,21250,21250,0
|
|
20240216,192000,1154492000,21250,21250,21250,21250,0
|
|
20240216,191900,1154492000,21250,21250,21250,21250,0
|
|
20240216,191800,1154492000,21250,21250,21250,21250,0
|
|
20240216,191700,1154492000,21250,21250,21250,21250,0
|
|
20240216,191600,1154492000,21250,21250,21250,21250,0
|
|
20240216,191500,1154492000,21250,21250,21250,21250,0
|
|
20240216,191400,1154492000,21250,21250,21250,21250,0
|
|
20240216,191300,1154492000,21250,21250,21250,21250,0
|
|
20240216,191200,1154492000,21250,21250,21250,21250,0
|
|
20240216,191100,1154492000,21250,21250,21250,21250,0
|
|
20240216,191000,1154492000,21250,21250,21250,21250,0
|
|
20240216,190900,1154492000,21250,21250,21250,21250,0
|
|
20240216,190800,1154492000,21250,21250,21250,21250,0
|
|
20240216,190700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,190600,1154492000,21250,21250,21250,21250,0
|
|
20240216,190500,1154492000,21250,21250,21250,21250,0
|
|
20240216,190400,1154492000,21250,21250,21250,21250,0
|
|
20240216,190300,1154492000,21250,21250,21250,21250,0
|
|
20240216,190200,1154492000,21250,21250,21250,21250,0
|
|
20240216,190100,1154492000,21250,21250,21250,21250,0
|
|
20240216,190000,1154492000,21250,21250,21250,21250,0
|
|
20240216,185900,1154492000,21250,21250,21250,21250,0
|
|
20240216,185800,1154492000,21250,21250,21250,21250,0
|
|
20240216,185700,1154492000,21250,21250,21250,21250,0
|
|
20240216,185600,1154492000,21250,21250,21250,21250,0
|
|
20240216,185500,1154492000,21250,21250,21250,21250,0
|
|
20240216,185400,1154492000,21250,21250,21250,21250,0
|
|
20240216,185300,1154492000,21250,21250,21250,21250,0
|
|
20240216,185200,1154492000,21250,21250,21250,21250,0
|
|
20240216,185100,1154492000,21250,21250,21250,21250,0
|
|
20240216,185000,1154492000,21250,21250,21250,21250,0
|
|
20240216,184900,1154492000,21250,21250,21250,21250,0
|
|
20240216,184800,1154492000,21250,21250,21250,21250,0
|
|
20240216,184700,1154492000,21250,21250,21250,21250,0
|
|
20240216,184600,1154492000,21250,21250,21250,21250,0
|
|
20240216,184500,1154492000,21250,21250,21250,21250,0
|
|
20240216,184400,1154492000,21250,21250,21250,21250,0
|
|
20240216,184300,1154492000,21250,21250,21250,21250,0
|
|
20240216,184200,1154492000,21250,21250,21250,21250,0
|
|
20240216,184100,1154492000,21250,21250,21250,21250,0
|
|
20240216,184000,1154492000,21250,21250,21250,21250,0
|
|
20240216,183900,1154492000,21250,21250,21250,21250,0
|
|
20240216,183800,1154492000,21250,21250,21250,21250,0
|
|
20240216,183700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,183600,1154492000,21250,21250,21250,21250,0
|
|
20240216,183500,1154492000,21250,21250,21250,21250,0
|
|
20240216,183400,1154492000,21250,21250,21250,21250,0
|
|
20240216,183300,1154492000,21250,21250,21250,21250,0
|
|
20240216,183200,1154492000,21250,21250,21250,21250,0
|
|
20240216,183100,1154492000,21250,21250,21250,21250,0
|
|
20240216,183000,1154492000,21250,21250,21250,21250,0
|
|
20240216,182900,1154492000,21250,21250,21250,21250,0
|
|
20240216,182800,1154492000,21250,21250,21250,21250,0
|
|
20240216,182700,1154492000,21250,21250,21250,21250,0
|
|
20240216,182600,1154492000,21250,21250,21250,21250,0
|
|
20240216,182500,1154492000,21250,21250,21250,21250,0
|
|
20240216,182400,1154492000,21250,21250,21250,21250,0
|
|
20240216,182300,1154492000,21250,21250,21250,21250,0
|
|
20240216,182200,1154492000,21250,21250,21250,21250,0
|
|
20240216,182100,1154492000,21250,21250,21250,21250,0
|
|
20240216,182000,1154492000,21250,21250,21250,21250,0
|
|
20240216,181900,1154492000,21250,21250,21250,21250,0
|
|
20240216,181800,1154492000,21250,21250,21250,21250,0
|
|
20240216,181700,1154492000,21250,21250,21250,21250,0
|
|
20240216,181600,1154492000,21250,21250,21250,21250,0
|
|
20240216,181500,1154492000,21250,21250,21250,21250,0
|
|
20240216,181400,1154492000,21250,21250,21250,21250,0
|
|
20240216,181300,1154492000,21250,21250,21250,21250,0
|
|
20240216,181200,1154492000,21250,21250,21250,21250,0
|
|
20240216,181100,1154492000,21250,21250,21250,21250,0
|
|
20240216,181000,1154492000,21250,21250,21250,21250,0
|
|
20240216,180900,1154492000,21250,21250,21250,21250,0
|
|
20240216,180800,1154492000,21250,21250,21250,21250,0
|
|
20240216,180700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,180600,1154492000,21250,21250,21250,21250,0
|
|
20240216,180500,1154492000,21250,21250,21250,21250,0
|
|
20240216,180400,1154492000,21250,21250,21250,21250,0
|
|
20240216,180300,1154492000,21250,21250,21250,21250,0
|
|
20240216,180200,1154492000,21250,21250,21250,21250,0
|
|
20240216,180100,1154492000,21250,21250,21250,21250,0
|
|
20240216,180000,1154492000,21250,21250,21250,21250,0
|
|
20240216,175900,1154492000,21250,21250,21250,21250,0
|
|
20240216,175800,1154492000,21250,21250,21250,21250,0
|
|
20240216,175700,1154492000,21250,21250,21250,21250,0
|
|
20240216,175600,1154492000,21250,21250,21250,21250,0
|
|
20240216,175500,1154492000,21250,21250,21250,21250,0
|
|
20240216,175400,1154492000,21250,21250,21250,21250,0
|
|
20240216,175300,1154492000,21250,21250,21250,21250,0
|
|
20240216,175200,1154492000,21250,21250,21250,21250,0
|
|
20240216,175100,1154492000,21250,21250,21250,21250,0
|
|
20240216,175000,1154492000,21250,21250,21250,21250,0
|
|
20240216,174900,1154492000,21250,21250,21250,21250,0
|
|
20240216,174800,1154492000,21250,21250,21250,21250,0
|
|
20240216,174700,1154492000,21250,21250,21250,21250,0
|
|
20240216,174600,1154492000,21250,21250,21250,21250,0
|
|
20240216,174500,1154492000,21250,21250,21250,21250,0
|
|
20240216,174400,1154492000,21250,21250,21250,21250,0
|
|
20240216,174300,1154492000,21250,21250,21250,21250,0
|
|
20240216,174200,1154492000,21250,21250,21250,21250,0
|
|
20240216,174100,1154492000,21250,21250,21250,21250,0
|
|
20240216,174000,1154492000,21250,21250,21250,21250,0
|
|
20240216,173900,1154492000,21250,21250,21250,21250,0
|
|
20240216,173800,1154492000,21250,21250,21250,21250,0
|
|
20240216,173700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,173600,1154492000,21250,21250,21250,21250,0
|
|
20240216,173500,1154492000,21250,21250,21250,21250,0
|
|
20240216,173400,1154492000,21250,21250,21250,21250,0
|
|
20240216,173300,1154492000,21250,21250,21250,21250,0
|
|
20240216,173200,1154492000,21250,21250,21250,21250,0
|
|
20240216,173100,1154492000,21250,21250,21250,21250,0
|
|
20240216,173000,1154492000,21250,21250,21250,21250,0
|
|
20240216,172900,1154492000,21250,21250,21250,21250,0
|
|
20240216,172800,1154492000,21250,21250,21250,21250,0
|
|
20240216,172700,1154492000,21250,21250,21250,21250,0
|
|
20240216,172600,1154492000,21250,21250,21250,21250,0
|
|
20240216,172500,1154492000,21250,21250,21250,21250,0
|
|
20240216,172400,1154492000,21250,21250,21250,21250,0
|
|
20240216,172300,1154492000,21250,21250,21250,21250,0
|
|
20240216,172200,1154492000,21250,21250,21250,21250,0
|
|
20240216,172100,1154492000,21250,21250,21250,21250,0
|
|
20240216,172000,1154492000,21250,21250,21250,21250,0
|
|
20240216,171900,1154492000,21250,21250,21250,21250,0
|
|
20240216,171800,1154492000,21250,21250,21250,21250,0
|
|
20240216,171700,1154492000,21250,21250,21250,21250,0
|
|
20240216,171600,1154492000,21250,21250,21250,21250,0
|
|
20240216,171500,1154492000,21250,21250,21250,21250,0
|
|
20240216,171400,1154492000,21250,21250,21250,21250,0
|
|
20240216,171300,1154492000,21250,21250,21250,21250,0
|
|
20240216,171200,1154492000,21250,21250,21250,21250,0
|
|
20240216,171100,1154492000,21250,21250,21250,21250,0
|
|
20240216,171000,1154492000,21250,21250,21250,21250,0
|
|
20240216,170900,1154492000,21250,21250,21250,21250,0
|
|
20240216,170800,1154492000,21250,21250,21250,21250,0
|
|
20240216,170700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,170600,1154492000,21250,21250,21250,21250,0
|
|
20240216,170500,1154492000,21250,21250,21250,21250,0
|
|
20240216,170400,1154492000,21250,21250,21250,21250,0
|
|
20240216,170300,1154492000,21250,21250,21250,21250,0
|
|
20240216,170200,1154492000,21250,21250,21250,21250,0
|
|
20240216,170100,1154492000,21250,21250,21250,21250,0
|
|
20240216,170000,1154492000,21250,21250,21250,21250,0
|
|
20240216,165900,1154492000,21250,21250,21250,21250,0
|
|
20240216,165800,1154492000,21250,21250,21250,21250,0
|
|
20240216,165700,1154492000,21250,21250,21250,21250,0
|
|
20240216,165600,1154492000,21250,21250,21250,21250,0
|
|
20240216,165500,1154492000,21250,21250,21250,21250,0
|
|
20240216,165400,1154492000,21250,21250,21250,21250,0
|
|
20240216,165300,1154492000,21250,21250,21250,21250,0
|
|
20240216,165200,1154492000,21250,21250,21250,21250,0
|
|
20240216,165100,1154492000,21250,21250,21250,21250,0
|
|
20240216,165000,1154492000,21250,21250,21250,21250,0
|
|
20240216,164900,1154492000,21250,21250,21250,21250,0
|
|
20240216,164800,1154492000,21250,21250,21250,21250,0
|
|
20240216,164700,1154492000,21250,21250,21250,21250,0
|
|
20240216,164600,1154492000,21250,21250,21250,21250,0
|
|
20240216,164500,1154492000,21250,21250,21250,21250,0
|
|
20240216,164400,1154492000,21250,21250,21250,21250,0
|
|
20240216,164300,1154492000,21250,21250,21250,21250,0
|
|
20240216,164200,1154492000,21250,21250,21250,21250,0
|
|
20240216,164100,1154492000,21250,21250,21250,21250,0
|
|
20240216,164000,1154492000,21250,21250,21250,21250,0
|
|
20240216,163900,1154492000,21250,21250,21250,21250,0
|
|
20240216,163800,1154492000,21250,21250,21250,21250,0
|
|
20240216,163700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,163600,1154492000,21250,21250,21250,21250,0
|
|
20240216,163500,1154492000,21250,21250,21250,21250,0
|
|
20240216,163400,1154492000,21250,21250,21250,21250,0
|
|
20240216,163300,1154492000,21250,21250,21250,21250,0
|
|
20240216,163200,1154492000,21250,21250,21250,21250,0
|
|
20240216,163100,1154492000,21250,21250,21250,21250,0
|
|
20240216,163000,1154492000,21250,21250,21250,21250,0
|
|
20240216,162900,1154492000,21250,21250,21250,21250,0
|
|
20240216,162800,1154492000,21250,21250,21250,21250,0
|
|
20240216,162700,1154492000,21250,21250,21250,21250,0
|
|
20240216,162600,1154492000,21250,21250,21250,21250,0
|
|
20240216,162500,1154492000,21250,21250,21250,21250,0
|
|
20240216,162400,1154492000,21250,21250,21250,21250,0
|
|
20240216,162300,1154492000,21250,21250,21250,21250,0
|
|
20240216,162200,1154492000,21250,21250,21250,21250,0
|
|
20240216,162100,1154492000,21250,21250,21250,21250,0
|
|
20240216,162000,1154492000,21250,21250,21250,21250,0
|
|
20240216,161900,1154492000,21250,21250,21250,21250,0
|
|
20240216,161800,1154492000,21250,21250,21250,21250,0
|
|
20240216,161700,1154492000,21250,21250,21250,21250,0
|
|
20240216,161600,1154492000,21250,21250,21250,21250,0
|
|
20240216,161500,1154492000,21250,21250,21250,21250,0
|
|
20240216,161400,1154492000,21250,21250,21250,21250,0
|
|
20240216,161300,1154492000,21250,21250,21250,21250,0
|
|
20240216,161200,1154492000,21250,21250,21250,21250,0
|
|
20240216,161100,1154492000,21250,21250,21250,21250,0
|
|
20240216,161000,1154492000,21250,21250,21250,21250,0
|
|
20240216,160900,1154492000,21250,21250,21250,21250,0
|
|
20240216,160800,1154492000,21250,21250,21250,21250,0
|
|
20240216,160700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,160600,1154492000,21250,21250,21250,21250,0
|
|
20240216,160500,1154492000,21250,21250,21250,21250,0
|
|
20240216,160400,1154492000,21250,21250,21250,21250,0
|
|
20240216,160300,1154492000,21250,21250,21250,21250,0
|
|
20240216,160200,1154492000,21250,21250,21250,21250,0
|
|
20240216,160100,1154492000,21250,21250,21250,21250,0
|
|
20240216,160000,1154492000,21250,21250,21250,21250,0
|
|
20240216,155900,1154492000,21250,21250,21250,21250,0
|
|
20240216,155800,1154492000,21250,21250,21250,21250,0
|
|
20240216,155700,1154492000,21250,21250,21250,21250,0
|
|
20240216,155600,1154492000,21250,21250,21250,21250,0
|
|
20240216,155500,1154492000,21250,21250,21250,21250,0
|
|
20240216,155400,1154492000,21250,21250,21250,21250,0
|
|
20240216,155300,1154492000,21250,21250,21250,21250,0
|
|
20240216,155200,1154492000,21250,21250,21250,21250,0
|
|
20240216,155100,1154492000,21250,21250,21250,21250,0
|
|
20240216,155000,1154492000,21250,21250,21250,21250,0
|
|
20240216,154900,1154492000,21250,21250,21250,21250,0
|
|
20240216,154800,1154492000,21250,21250,21250,21250,0
|
|
20240216,154700,1154492000,21250,21250,21250,21250,0
|
|
20240216,154600,1154492000,21250,21250,21250,21250,0
|
|
20240216,154500,1154492000,21250,21250,21250,21250,0
|
|
20240216,154400,1154492000,21250,21250,21250,21250,0
|
|
20240216,154300,1154492000,21250,21250,21250,21250,0
|
|
20240216,154200,1154492000,21250,21250,21250,21250,0
|
|
20240216,154100,1154492000,21250,21250,21250,21250,0
|
|
20240216,154000,1154492000,21250,21250,21250,21250,0
|
|
20240216,153900,1154492000,21250,21250,21250,21250,0
|
|
20240216,153800,1154492000,21250,21250,21250,21250,0
|
|
20240216,153700,1154492000,21250,21250,21250,21250,3135
|
|
20240216,153600,1154492000,21250,21250,21250,21250,0
|
|
20240216,153500,1154492000,21250,21250,21250,21250,0
|
|
20240216,153400,1154492000,21250,21250,21250,21250,0
|
|
20240216,153300,1154492000,21250,21250,21250,21250,0
|
|
20240216,153200,1154492000,21250,21250,21250,21250,0
|
|
20240216,153100,1154492000,21250,21250,21250,21250,0
|
|
20240216,153000,1154492000,21250,21250,21250,21250,3135
|
|
20240216,152900,1087873250,21300,21300,21300,21300,0
|
|
20240216,152800,1087873250,21300,21300,21300,21300,0
|
|
20240216,152700,1087873250,21300,21300,21300,21300,0
|
|
20240216,152600,1087873250,21300,21300,21300,21300,0
|
|
20240216,152500,1087873250,21300,21300,21300,21300,0
|
|
20240216,152400,1087873250,21300,21300,21300,21300,0
|
|
20240216,152300,1087873250,21300,21300,21300,21300,0
|
|
20240216,152200,1087873250,21300,21300,21300,21300,0
|
|
20240216,152100,1087873250,21300,21300,21300,21300,0
|
|
20240216,152000,1087873250,21300,21300,21300,21300,0
|
|
20240216,151900,1087873250,21300,21350,21350,21300,59
|
|
20240216,151800,1086616250,21350,21350,21450,21350,87
|
|
20240216,151700,1084752800,21350,21400,21400,21300,75
|
|
20240216,151600,1083153850,21350,21400,21450,21300,246
|
|
20240216,151500,1077885800,21350,21300,21400,21300,94
|
|
20240216,151400,1075877450,21300,21400,21400,21300,29
|
|
20240216,151300,1075258250,21400,21400,21400,21300,237
|
|
20240216,151200,1070188700,21350,21400,21400,21300,80
|
|
20240216,151100,1068481250,21350,21400,21400,21300,56
|
|
20240216,151000,1067285400,21400,21300,21400,21300,152
|
|
20240216,150900,1064042150,21300,21400,21400,21300,257
|
|
20240216,150800,1058549150,21400,21400,21400,21300,57
|
|
20240216,150700,1057330350,21350,21350,21400,21300,91
|
|
20240216,150600,1055386050,21350,21300,21400,21300,269
|
|
20240216,150500,1049636000,21350,21350,21350,21300,308
|
|
20240216,150400,1043065700,21400,21400,21400,21250,538
|
|
20240216,150300,1031607850,21350,21350,21400,21300,215
|
|
20240216,150200,1027017600,21300,21350,21350,21300,72
|
|
20240216,150100,1025481500,21350,21300,21400,21300,269
|
|
20240216,150000,1019736650,21350,21300,21400,21300,245
|
|
20240216,145900,1014504050,21350,21300,21350,21300,148
|
|
20240216,145800,1011350550,21350,21350,21400,21300,251
|
|
20240216,145700,1005993200,21400,21350,21400,21350,237
|
|
20240216,145600,1000926150,21300,21350,21400,21300,131
|
|
20240216,145500,998129950,21350,21400,21400,21300,133
|
|
20240216,145400,995289500,21350,21350,21450,21300,369
|
|
20240216,145300,987402350,21350,21400,21400,21300,70
|
|
20240216,145200,985907800,21400,21350,21400,21300,92
|
|
20240216,145100,983944300,21350,21300,21400,21300,130
|
|
20240216,145000,981169200,21350,21350,21400,21300,270
|
|
20240216,144900,975394650,21300,21350,21450,21300,165
|
|
20240216,144800,971869950,21350,21300,21400,21300,110
|
|
20240216,144700,969524050,21350,21350,21400,21350,277
|
|
20240216,144600,963598750,21300,21400,21400,21300,77
|
|
20240216,144500,961956150,21400,21400,21450,21350,101
|
|
20240216,144400,959795800,21350,21350,21450,21350,280
|
|
20240216,144300,953803000,21400,21350,21400,21350,62
|
|
20240216,144200,952479050,21400,21350,21400,21350,170
|
|
20240216,144100,948843800,21400,21350,21400,21350,250
|
|
20240216,144000,943496700,21400,21400,21450,21350,126
|
|
20240216,143900,940800450,21400,21400,21450,21350,182
|
|
20240216,143800,936903400,21400,21400,21450,21400,59
|
|
20240216,143700,935640100,21400,21350,21400,21350,229
|
|
20240216,143600,930744250,21350,21400,21450,21350,140
|
|
20240216,143500,927752100,21400,21450,21450,21350,344
|
|
20240216,143400,920374800,21450,21400,21450,21350,144
|
|
20240216,143300,917293700,21350,21450,21450,21350,188
|
|
20240216,143200,913277800,21400,21400,21450,21300,527
|
|
20240216,143100,901997400,21450,21350,21450,21300,237
|
|
20240216,143000,896929350,21350,21300,21400,21300,204
|
|
20240216,142900,892571050,21350,21300,21400,21300,245
|
|
20240216,142800,887342300,21350,21350,21400,21300,657
|
|
20240216,142700,873308400,21400,21350,21400,21350,193
|
|
20240216,142600,869182650,21350,21350,21450,21350,120
|
|
20240216,142500,866619050,21400,21350,21450,21350,314
|
|
20240216,142400,859888700,21350,21400,21450,21350,476
|
|
20240216,142300,849703100,21400,21400,21450,21400,126
|
|
20240216,142200,847004350,21400,21400,21450,21400,230
|
|
20240216,142100,842078650,21450,21400,21450,21400,250
|
|
20240216,142000,836719300,21450,21450,21500,21400,216
|
|
20240216,141900,832086800,21400,21500,21500,21400,49
|
|
20240216,141800,831036800,21450,21450,21500,21450,405
|
|
20240216,141700,822331950,21500,21500,21500,21450,106
|
|
20240216,141600,820054600,21450,21500,21500,21450,45
|
|
20240216,141500,819088250,21500,21450,21500,21450,77
|
|
20240216,141400,817434450,21500,21450,21500,21400,99
|
|
20240216,141300,815309150,21450,21450,21500,21400,78
|
|
20240216,141200,813634050,21500,21500,21500,21450,288
|
|
20240216,141100,807445300,21500,21500,21550,21450,956
|
|
20240216,141000,786933500,21450,21450,21500,21450,76
|
|
20240216,140900,785301350,21500,21500,21550,21450,442
|
|
20240216,140800,775799200,21500,21450,21500,21450,64
|
|
20240216,140700,774423550,21500,21500,21500,21450,120
|
|
20240216,140600,771845850,21500,21450,21500,21450,62
|
|
20240216,140500,770513100,21500,21450,21500,21400,315
|
|
20240216,140400,763748050,21450,21450,21450,21400,135
|
|
20240216,140300,760852750,21450,21450,21450,21450,1
|
|
20240216,140200,760831300,21400,21450,21450,21400,244
|
|
20240216,140100,755597650,21450,21450,21450,21400,115
|
|
20240216,140000,753131000,21450,21450,21450,21400,31
|
|
20240216,135900,752466200,21500,21450,21500,21400,380
|
|
20240216,135800,744313300,21450,21400,21450,21400,21
|
|
20240216,135700,743863200,21450,21450,21450,21450,88
|
|
20240216,135600,741975600,21450,21500,21500,21400,239
|
|
20240216,135500,736840750,21450,21450,21450,21450,16
|
|
20240216,135400,736497550,21450,21400,21500,21400,129
|
|
20240216,135300,733730850,21450,21450,21450,21400,218
|
|
20240216,135200,729056000,21450,21450,21500,21400,122
|
|
20240216,135100,726437150,21450,21400,21450,21400,26
|
|
20240216,135000,725879950,21450,21400,21450,21400,29
|
|
20240216,134900,725258100,21450,21450,21450,21400,281
|
|
20240216,134800,719230800,21450,21500,21500,21400,245
|
|
20240216,134700,713974750,21500,21500,21500,21450,97
|
|
20240216,134600,711889300,21500,21500,21500,21450,201
|
|
20240216,134500,707568000,21500,21500,21500,21450,77
|
|
20240216,134400,705915000,21500,21500,21550,21450,119
|
|
20240216,134300,703354650,21450,21500,21500,21450,196
|
|
20240216,134200,699140800,21500,21500,21500,21450,116
|
|
20240216,134100,696646950,21500,21500,21500,21450,48
|
|
20240216,134000,695616300,21500,21500,21500,21450,235
|
|
20240216,133900,690563900,21500,21500,21550,21450,239
|
|
20240216,133800,685425800,21450,21550,21550,21450,29
|
|
20240216,133700,684802650,21550,21450,21550,21450,274
|
|
20240216,133600,678915750,21450,21500,21500,21450,33
|
|
20240216,133500,678207100,21500,21500,21500,21500,60
|
|
20240216,133400,676917100,21450,21500,21500,21450,70
|
|
20240216,133300,675414900,21450,21500,21500,21450,251
|
|
20240216,133200,670018750,21500,21500,21550,21500,187
|
|
20240216,133100,665998200,21500,21500,21500,21450,34
|
|
20240216,133000,665267600,21450,21500,21500,21450,236
|
|
20240216,132900,660194200,21500,21500,21500,21450,76
|
|
20240216,132800,658560400,21450,21500,21500,21450,72
|
|
20240216,132700,657012800,21500,21450,21500,21450,93
|
|
20240216,132600,655015600,21450,21400,21450,21400,27
|
|
20240216,132500,654436750,21450,21450,21500,21400,84
|
|
20240216,132400,652635050,21450,21450,21500,21400,250
|
|
20240216,132300,647263900,21500,21500,21500,21450,76
|
|
20240216,132200,645630050,21450,21550,21550,21450,17
|
|
20240216,132100,645264850,21500,21450,21500,21450,326
|
|
20240216,132000,638262200,21450,21450,21450,21350,123
|
|
20240216,131900,635631200,21450,21450,21500,21450,119
|
|
20240216,131800,633075800,21500,21500,21500,21400,44
|
|
20240216,131700,632131150,21500,21450,21500,21450,324
|
|
20240216,131600,625165900,21500,21450,21500,21450,114
|
|
20240216,131500,622715250,21500,21500,21500,21450,29
|
|
20240216,131400,622091850,21450,21450,21500,21450,97
|
|
20240216,131300,620008900,21450,21450,21500,21400,74
|
|
20240216,131200,618421250,21500,21400,21500,21400,9
|
|
20240216,131100,618228350,21500,21450,21500,21400,234
|
|
20240216,131000,613200750,21450,21500,21500,21450,10
|
|
20240216,130900,612985850,21500,21500,21500,21500,234
|
|
20240216,130800,607954850,21450,21400,21500,21400,51
|
|
20240216,130700,606860100,21450,21450,21450,21450,12
|
|
20240216,130600,606602700,21450,21450,21450,21450,57
|
|
20240216,130500,605380050,21500,21450,21500,21450,313
|
|
20240216,130400,598654950,21400,21450,21500,21400,107
|
|
20240216,130300,596360400,21450,21450,21500,21450,26
|
|
20240216,130200,595802300,21450,21500,21500,21400,94
|
|
20240216,130100,593786450,21500,21450,21500,21450,187
|
|
20240216,130000,589766350,21450,21500,21500,21400,23
|
|
20240216,125900,589272600,21500,21400,21500,21400,58
|
|
20240216,125800,588026500,21400,21450,21500,21400,236
|
|
20240216,125700,582955850,21500,21500,21500,21500,63
|
|
20240216,125600,581601350,21500,21500,21500,21500,10
|
|
20240216,125500,581386350,21500,21500,21500,21450,204
|
|
20240216,125400,577000500,21500,21500,21500,21450,54
|
|
20240216,125300,575839800,21500,21500,21500,21450,26
|
|
20240216,125200,575281000,21450,21450,21500,21450,285
|
|
20240216,125100,569156900,21500,21500,21500,21500,27
|
|
20240216,125000,568576400,21450,21500,21500,21450,51
|
|
20240216,124900,567480150,21450,21550,21550,21450,185
|
|
20240216,124800,563494800,21500,21450,21500,21450,57
|
|
20240216,124700,562270800,21550,21500,21550,21450,79
|
|
20240216,124600,560571250,21450,21500,21500,21450,20
|
|
20240216,124500,560141600,21500,21450,21500,21450,269
|
|
20240216,124400,554360650,21450,21550,21550,21450,286
|
|
20240216,124300,548210800,21550,21500,21550,21500,52
|
|
20240216,124200,547090500,21500,21500,21550,21500,103
|
|
20240216,124100,544873900,21500,21500,21500,21450,125
|
|
20240216,124000,542186600,21450,21450,21500,21450,97
|
|
20240216,123900,540103900,21500,21500,21500,21500,167
|
|
20240216,123800,536513400,21450,21500,21500,21450,57
|
|
20240216,123700,535288200,21450,21450,21450,21450,3
|
|
20240216,123600,535223850,21450,21450,21500,21450,31
|
|
20240216,123500,534558750,21450,21450,21450,21450,69
|
|
20240216,123400,533078700,21450,21450,21450,21450,9
|
|
20240216,123300,532885650,21500,21450,21500,21450,237
|
|
20240216,123200,527791200,21450,21450,21450,21450,77
|
|
20240216,123100,526139550,21450,21550,21550,21450,62
|
|
20240216,123000,524804650,21450,21450,21450,21450,14
|
|
20240216,122900,524504350,21500,21500,21500,21500,177
|
|
20240216,122800,520698850,21500,21450,21500,21450,54
|
|
20240216,122700,519538050,21500,21500,21500,21500,167
|
|
20240216,122600,515947550,21500,21500,21500,21500,66
|
|
20240216,122500,514528550,21450,21450,21450,21450,3
|
|
20240216,122400,514464200,21450,21450,21450,21450,8
|
|
20240216,122300,514292600,21500,21500,21500,21500,226
|
|
20240216,122200,509433600,21450,21450,21500,21450,45
|
|
20240216,122100,508466350,21450,21500,21550,21450,108
|
|
20240216,122000,506144750,21450,21450,21500,21450,170
|
|
20240216,121900,502489900,21450,21500,21500,21450,81
|
|
20240216,121800,500749950,21450,21450,21500,21450,14
|
|
20240216,121700,500449250,21450,21450,21500,21450,182
|
|
20240216,121600,496536550,21450,21500,21500,21450,52
|
|
20240216,121500,495418600,21450,21450,21450,21450,58
|
|
20240216,121400,494174500,21500,21500,21500,21500,42
|
|
20240216,121300,493271500,21500,21500,21500,21500,174
|
|
20240216,121200,489530500,21500,21450,21500,21450,62
|
|
20240216,121100,488197650,21500,21450,21500,21450,56
|
|
20240216,121000,486994000,21500,21450,21500,21450,195
|
|
20240216,120900,482802900,21450,21450,21500,21450,52
|
|
20240216,120800,481685400,21500,21450,21500,21450,34
|
|
20240216,120700,480955650,21500,21450,21500,21450,214
|
|
20240216,120600,476354900,21450,21500,21500,21450,9
|
|
20240216,120500,476161450,21450,21450,21450,21450,3
|
|
20240216,120400,476097100,21450,21500,21500,21450,232
|
|
20240216,120300,471109400,21450,21450,21500,21450,28
|
|
20240216,120200,470508400,21500,21450,21500,21450,45
|
|
20240216,120100,469541050,21500,21550,21550,21450,178
|
|
20240216,120000,465705800,21500,21500,21500,21500,51
|
|
20240216,115900,464609300,21450,21500,21500,21450,69
|
|
20240216,115800,463126750,21500,21450,21500,21450,159
|
|
20240216,115700,459708450,21500,21450,21500,21450,257
|
|
20240216,115600,454183450,21500,21450,21500,21450,14
|
|
20240216,115500,453882750,21500,21450,21500,21450,49
|
|
20240216,115400,452829600,21500,21450,21500,21450,209
|
|
20240216,115300,448337700,21450,21450,21450,21450,70
|
|
20240216,115200,446836200,21500,21450,21500,21450,51
|
|
20240216,115100,445739800,21450,21450,21500,21450,396
|
|
20240216,115000,437236850,21500,21500,21500,21500,97
|
|
20240216,114900,435151350,21500,21550,21550,21500,86
|
|
20240216,114800,433301950,21500,21500,21500,21500,100
|
|
20240216,114700,431151950,21450,21450,21450,21450,20
|
|
20240216,114600,430722950,21500,21500,21500,21500,9
|
|
20240216,114500,430529450,21450,21500,21550,21450,287
|
|
20240216,114400,424350100,21500,21550,21550,21500,66
|
|
20240216,114300,422930700,21500,21500,21550,21500,103
|
|
20240216,114200,420714150,21500,21500,21500,21500,69
|
|
20240216,114100,419230650,21550,21550,21550,21500,206
|
|
20240216,114000,414792850,21550,21500,21550,21500,94
|
|
20240216,113900,412769750,21550,21550,21600,21500,257
|
|
20240216,113800,407231750,21550,21500,21550,21500,238
|
|
20240216,113700,402103300,21500,21500,21500,21500,25
|
|
20240216,113600,401565800,21500,21550,21550,21500,51
|
|
20240216,113500,400466850,21500,21450,21500,21450,65
|
|
20240216,113400,399069650,21450,21500,21500,21450,11
|
|
20240216,113300,398833300,21500,21450,21500,21450,75
|
|
20240216,113200,397222050,21450,21450,21500,21450,100
|
|
20240216,113100,395076050,21450,21450,21500,21400,80
|
|
20240216,113000,393359750,21450,21400,21450,21400,56
|
|
20240216,112900,392158600,21450,21500,21500,21450,267
|
|
20240216,112800,386420300,21450,21450,21450,21450,9
|
|
20240216,112700,386227250,21450,21450,21450,21450,70
|
|
20240216,112600,384725750,21450,21500,21500,21450,60
|
|
20240216,112500,383436000,21500,21400,21500,21400,77
|
|
20240216,112400,381785350,21450,21400,21450,21400,53
|
|
20240216,112300,380648600,21400,21400,21400,21400,74
|
|
20240216,112200,379065000,21400,21400,21400,21400,6
|
|
20240216,112100,378936600,21400,21400,21400,21350,171
|
|
20240216,112000,375277550,21450,21450,21450,21450,0
|
|
20240216,111900,375277550,21450,21400,21500,21400,304
|
|
20240216,111800,368757250,21450,21400,21450,21400,24
|
|
20240216,111700,368242850,21400,21500,21500,21400,64
|
|
20240216,111600,366868950,21500,21450,21500,21450,175
|
|
20240216,111500,363114750,21450,21450,21450,21450,59
|
|
20240216,111400,361849200,21500,21450,21500,21450,70
|
|
20240216,111300,360344800,21450,21550,21550,21450,192
|
|
20240216,111200,356209700,21500,21450,21500,21450,48
|
|
20240216,111100,355178000,21500,21450,21500,21450,88
|
|
20240216,111000,353290000,21450,21450,21450,21400,178
|
|
20240216,110900,349472150,21450,21400,21450,21400,59
|
|
20240216,110800,348208700,21400,21400,21400,21400,6
|
|
20240216,110700,348080300,21500,21450,21500,21400,198
|
|
20240216,110600,343832250,21500,21400,21500,21350,98
|
|
20240216,110500,341735150,21350,21450,21450,21350,59
|
|
20240216,110400,340471050,21450,21500,21500,21450,18
|
|
20240216,110300,340084550,21500,21450,21500,21450,190
|
|
20240216,110200,336000650,21500,21450,21500,21450,58
|
|
20240216,110100,334754450,21500,21450,21500,21450,49
|
|
20240216,110000,333702950,21500,21450,21500,21450,166
|
|
20240216,105900,330139150,21400,21400,21400,21400,58
|
|
20240216,105800,328897950,21500,21500,21500,21500,42
|
|
20240216,105700,327994950,21450,21500,21500,21450,249
|
|
20240216,105600,322645550,21500,21450,21500,21450,15
|
|
20240216,105500,322323300,21500,21450,21500,21450,124
|
|
20240216,105400,319661400,21450,21500,21500,21450,14
|
|
20240216,105300,319360650,21500,21500,21500,21450,250
|
|
20240216,105200,313987700,21500,21500,21500,21450,19
|
|
20240216,105100,313579550,21450,21550,21550,21450,92
|
|
20240216,105000,311601950,21550,21450,21550,21450,178
|
|
20240216,104900,307770900,21450,21500,21500,21450,42
|
|
20240216,104800,306869750,21450,21450,21500,21450,15
|
|
20240216,104700,306547850,21450,21400,21450,21400,194
|
|
20240216,104600,302387900,21400,21400,21400,21400,92
|
|
20240216,104500,300419100,21350,21350,21350,21350,30
|
|
20240216,104400,299778600,21400,21400,21450,21400,261
|
|
20240216,104300,294184900,21400,21350,21400,21250,799
|
|
20240216,104200,277184050,21300,21400,21400,21300,490
|
|
20240216,104100,266721800,21350,21450,21450,21350,213
|
|
20240216,104000,262153350,21400,21400,21400,21400,21
|
|
20240216,103900,261703950,21450,21400,21450,21400,25
|
|
20240216,103800,261168500,21400,21450,21500,21400,170
|
|
20240216,103700,257516050,21400,21350,21400,21350,57
|
|
20240216,103600,256297600,21400,21400,21400,21400,42
|
|
20240216,103500,255398800,21400,21400,21400,21400,49
|
|
20240216,103400,254350200,21450,21400,21450,21400,226
|
|
20240216,103300,249505450,21350,21350,21350,21350,24
|
|
20240216,103200,248993050,21400,21400,21400,21400,9
|
|
20240216,103100,248800450,21350,21400,21400,21350,243
|
|
20240216,103000,243603300,21450,21400,21450,21400,19
|
|
20240216,102900,243196400,21450,21400,21450,21350,161
|
|
20240216,102800,239744550,21400,21400,21400,21400,73
|
|
20240216,102700,238182350,21400,21450,21450,21400,13
|
|
20240216,102600,237903750,21400,21450,21450,21400,37
|
|
20240216,102500,237111750,21400,21450,21450,21400,175
|
|
20240216,102400,233358350,21400,21400,21450,21400,68
|
|
20240216,102300,231902700,21350,21400,21400,21350,146
|
|
20240216,102200,228778450,21400,21400,21450,21400,39
|
|
20240216,102100,227943450,21400,21350,21400,21350,49
|
|
20240216,102000,226895400,21350,21400,21400,21350,3
|
|
20240216,101900,226831300,21400,21350,21400,21350,14
|
|
20240216,101800,226532050,21400,21400,21400,21400,174
|
|
20240216,101700,222808450,21400,21450,21500,21400,12
|
|
20240216,101600,222550950,21400,21450,21450,21400,23
|
|
20240216,101500,222058700,21450,21400,21500,21400,242
|
|
20240216,101400,216859950,21400,21350,21400,21350,58
|
|
20240216,101300,215621250,21350,21400,21400,21350,110
|
|
20240216,101200,213267450,21400,21400,21450,21400,69
|
|
20240216,101100,211790450,21350,21350,21350,21350,29
|
|
20240216,101000,211171300,21350,21350,21350,21350,69
|
|
20240216,100900,209698150,21350,21450,21450,21300,244
|
|
20240216,100800,204470600,21350,21400,21400,21350,46
|
|
20240216,100700,203487500,21350,21350,21350,21350,20
|
|
20240216,100600,203060500,21400,21300,21400,21300,91
|
|
20240216,100500,201118200,21450,21300,21450,21300,362
|
|
20240216,100400,193366750,21300,21250,21300,21250,262
|
|
20240216,100300,187797400,21250,21250,21250,21250,8
|
|
20240216,100200,187627400,21300,21250,21300,21250,172
|
|
20240216,100100,183964050,21250,21250,21250,21250,0
|
|
20240216,100000,183964050,21250,21350,21350,21250,30
|
|
20240216,095900,183326450,21300,21250,21300,21250,743
|
|
20240216,095800,167529400,21250,21250,21300,21250,402
|
|
20240216,095700,158981850,21200,21200,21250,21200,68
|
|
20240216,095600,157540100,21200,21200,21200,21200,25
|
|
20240216,095500,157010100,21200,21250,21250,21200,350
|
|
20240216,095400,149573000,21250,21250,21250,21250,18
|
|
20240216,095300,149190500,21250,21250,21250,21250,132
|
|
20240216,095200,146385500,21250,21250,21250,21250,25
|
|
20240216,095100,145854250,21250,21250,21250,21250,65
|
|
20240216,095000,144473000,21300,21250,21300,21250,134
|
|
20240216,094900,141622500,21250,21250,21250,21250,5
|
|
20240216,094800,141516250,21250,21250,21250,21250,77
|
|
20240216,094700,139880000,21250,21250,21250,21250,15
|
|
20240216,094600,139561250,21250,21250,21300,21250,101
|
|
20240216,094500,137414000,21300,21250,21300,21250,130
|
|
20240216,094400,134648000,21250,21250,21250,21250,29
|
|
20240216,094300,134031750,21250,21250,21250,21250,70
|
|
20240216,094200,132544250,21250,21250,21250,21250,37
|
|
20240216,094100,131758000,21250,21300,21300,21250,85
|
|
20240216,094000,129950750,21300,21250,21300,21250,68
|
|
20240216,093900,128503650,21250,21250,21250,21250,60
|
|
20240216,093800,127228650,21250,21300,21300,21250,55
|
|
20240216,093700,126058850,21350,21300,21350,21300,14
|
|
20240216,093600,125760600,21350,21350,21350,21300,151
|
|
20240216,093500,122543200,21300,21300,21300,21300,32
|
|
20240216,093400,121861600,21300,21300,21300,21300,151
|
|
20240216,093300,118645300,21300,21250,21350,21250,211
|
|
20240216,093200,114150250,21250,21300,21300,21250,53
|
|
20240216,093100,113023950,21350,21300,21350,21300,303
|
|
20240216,093000,106568050,21350,21300,21400,21300,42
|
|
20240216,092900,105673050,21300,21300,21300,21250,101
|
|
20240216,092800,103522250,21300,21300,21300,21300,108
|
|
20240216,092700,101221850,21250,21300,21350,21250,284
|
|
20240216,092600,95177300,21250,21300,21300,21250,533
|
|
20240216,092500,83838900,21300,21300,21300,21300,5
|
|
20240216,092400,83732400,21300,21350,21350,21300,114
|
|
20240216,092300,81302250,21350,21350,21350,21350,58
|
|
20240216,092200,80063950,21350,21350,21350,21300,185
|
|
20240216,092100,76119300,21350,21350,21350,21350,105
|
|
20240216,092000,73877550,21300,21350,21350,21300,778
|
|
20240216,091900,57301300,21400,21400,21400,21400,77
|
|
20240216,091800,55653500,21400,21400,21400,21400,0
|
|
20240216,091700,55653500,21400,21400,21400,21400,78
|
|
20240216,091600,53984300,21450,21450,21450,21400,35
|
|
20240216,091500,53233750,21500,21450,21500,21400,296
|
|
20240216,091400,46884150,21450,21450,21450,21450,357
|
|
20240216,091300,39226500,21400,21350,21400,21350,112
|
|
20240216,091200,36830200,21350,21300,21350,21300,107
|
|
20240216,091100,34546000,21400,21300,21400,21300,79
|
|
20240216,091000,32858800,21300,21400,21400,21300,79
|
|
20240216,090900,31172050,21450,21400,21450,21350,63
|
|
20240216,090800,29824250,21400,21450,21450,21400,162
|
|
20240216,090700,26354950,21500,21500,21500,21450,234
|
|
20240216,090600,21332950,21500,21550,21550,21500,221
|
|
20240216,090500,16581400,21550,21550,21550,21550,12
|
|
20240216,090400,16322800,21600,21600,21600,21600,140
|
|
20240216,090300,13298800,21650,21650,21650,21650,30
|
|
20240216,090200,12649300,21650,21600,21650,21500,114
|
|
20240216,090100,10182050,21700,21750,21750,21700,120
|
|
20240216,090000,7575550,21750,21700,21750,21700,349
|