664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,200000,1282199650,21400,21400,21400,21400,0
|
|
20240221,195900,1282199650,21400,21400,21400,21400,0
|
|
20240221,195800,1282199650,21400,21400,21400,21400,0
|
|
20240221,195700,1282199650,21400,21400,21400,21400,0
|
|
20240221,195600,1282199650,21400,21400,21400,21400,0
|
|
20240221,195500,1282199650,21400,21400,21400,21400,0
|
|
20240221,195400,1282199650,21400,21400,21400,21400,0
|
|
20240221,195300,1282199650,21400,21400,21400,21400,0
|
|
20240221,195200,1282199650,21400,21400,21400,21400,0
|
|
20240221,195100,1282199650,21400,21400,21400,21400,0
|
|
20240221,195000,1282199650,21400,21400,21400,21400,0
|
|
20240221,194900,1282199650,21400,21400,21400,21400,0
|
|
20240221,194800,1282199650,21400,21400,21400,21400,0
|
|
20240221,194700,1282199650,21400,21400,21400,21400,0
|
|
20240221,194600,1282199650,21400,21400,21400,21400,0
|
|
20240221,194500,1282199650,21400,21400,21400,21400,0
|
|
20240221,194400,1282199650,21400,21400,21400,21400,0
|
|
20240221,194300,1282199650,21400,21400,21400,21400,0
|
|
20240221,194200,1282199650,21400,21400,21400,21400,0
|
|
20240221,194100,1282199650,21400,21400,21400,21400,0
|
|
20240221,194000,1282199650,21400,21400,21400,21400,0
|
|
20240221,193900,1282199650,21400,21400,21400,21400,0
|
|
20240221,193800,1282199650,21400,21400,21400,21400,0
|
|
20240221,193700,1282199650,21400,21400,21400,21400,0
|
|
20240221,193600,1282199650,21400,21400,21400,21400,0
|
|
20240221,193500,1282199650,21400,21400,21400,21400,0
|
|
20240221,193400,1282199650,21400,21400,21400,21400,0
|
|
20240221,193300,1282199650,21400,21400,21400,21400,0
|
|
20240221,193200,1282199650,21400,21400,21400,21400,0
|
|
20240221,193100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,193000,1282199650,21400,21400,21400,21400,0
|
|
20240221,192900,1282199650,21400,21400,21400,21400,0
|
|
20240221,192800,1282199650,21400,21400,21400,21400,0
|
|
20240221,192700,1282199650,21400,21400,21400,21400,0
|
|
20240221,192600,1282199650,21400,21400,21400,21400,0
|
|
20240221,192500,1282199650,21400,21400,21400,21400,0
|
|
20240221,192400,1282199650,21400,21400,21400,21400,0
|
|
20240221,192300,1282199650,21400,21400,21400,21400,0
|
|
20240221,192200,1282199650,21400,21400,21400,21400,0
|
|
20240221,192100,1282199650,21400,21400,21400,21400,0
|
|
20240221,192000,1282199650,21400,21400,21400,21400,0
|
|
20240221,191900,1282199650,21400,21400,21400,21400,0
|
|
20240221,191800,1282199650,21400,21400,21400,21400,0
|
|
20240221,191700,1282199650,21400,21400,21400,21400,0
|
|
20240221,191600,1282199650,21400,21400,21400,21400,0
|
|
20240221,191500,1282199650,21400,21400,21400,21400,0
|
|
20240221,191400,1282199650,21400,21400,21400,21400,0
|
|
20240221,191300,1282199650,21400,21400,21400,21400,0
|
|
20240221,191200,1282199650,21400,21400,21400,21400,0
|
|
20240221,191100,1282199650,21400,21400,21400,21400,0
|
|
20240221,191000,1282199650,21400,21400,21400,21400,0
|
|
20240221,190900,1282199650,21400,21400,21400,21400,0
|
|
20240221,190800,1282199650,21400,21400,21400,21400,0
|
|
20240221,190700,1282199650,21400,21400,21400,21400,0
|
|
20240221,190600,1282199650,21400,21400,21400,21400,0
|
|
20240221,190500,1282199650,21400,21400,21400,21400,0
|
|
20240221,190400,1282199650,21400,21400,21400,21400,0
|
|
20240221,190300,1282199650,21400,21400,21400,21400,0
|
|
20240221,190200,1282199650,21400,21400,21400,21400,0
|
|
20240221,190100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,190000,1282199650,21400,21400,21400,21400,0
|
|
20240221,185900,1282199650,21400,21400,21400,21400,0
|
|
20240221,185800,1282199650,21400,21400,21400,21400,0
|
|
20240221,185700,1282199650,21400,21400,21400,21400,0
|
|
20240221,185600,1282199650,21400,21400,21400,21400,0
|
|
20240221,185500,1282199650,21400,21400,21400,21400,0
|
|
20240221,185400,1282199650,21400,21400,21400,21400,0
|
|
20240221,185300,1282199650,21400,21400,21400,21400,0
|
|
20240221,185200,1282199650,21400,21400,21400,21400,0
|
|
20240221,185100,1282199650,21400,21400,21400,21400,0
|
|
20240221,185000,1282199650,21400,21400,21400,21400,0
|
|
20240221,184900,1282199650,21400,21400,21400,21400,0
|
|
20240221,184800,1282199650,21400,21400,21400,21400,0
|
|
20240221,184700,1282199650,21400,21400,21400,21400,0
|
|
20240221,184600,1282199650,21400,21400,21400,21400,0
|
|
20240221,184500,1282199650,21400,21400,21400,21400,0
|
|
20240221,184400,1282199650,21400,21400,21400,21400,0
|
|
20240221,184300,1282199650,21400,21400,21400,21400,0
|
|
20240221,184200,1282199650,21400,21400,21400,21400,0
|
|
20240221,184100,1282199650,21400,21400,21400,21400,0
|
|
20240221,184000,1282199650,21400,21400,21400,21400,0
|
|
20240221,183900,1282199650,21400,21400,21400,21400,0
|
|
20240221,183800,1282199650,21400,21400,21400,21400,0
|
|
20240221,183700,1282199650,21400,21400,21400,21400,0
|
|
20240221,183600,1282199650,21400,21400,21400,21400,0
|
|
20240221,183500,1282199650,21400,21400,21400,21400,0
|
|
20240221,183400,1282199650,21400,21400,21400,21400,0
|
|
20240221,183300,1282199650,21400,21400,21400,21400,0
|
|
20240221,183200,1282199650,21400,21400,21400,21400,0
|
|
20240221,183100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,183000,1282199650,21400,21400,21400,21400,0
|
|
20240221,182900,1282199650,21400,21400,21400,21400,0
|
|
20240221,182800,1282199650,21400,21400,21400,21400,0
|
|
20240221,182700,1282199650,21400,21400,21400,21400,0
|
|
20240221,182600,1282199650,21400,21400,21400,21400,0
|
|
20240221,182500,1282199650,21400,21400,21400,21400,0
|
|
20240221,182400,1282199650,21400,21400,21400,21400,0
|
|
20240221,182300,1282199650,21400,21400,21400,21400,0
|
|
20240221,182200,1282199650,21400,21400,21400,21400,0
|
|
20240221,182100,1282199650,21400,21400,21400,21400,0
|
|
20240221,182000,1282199650,21400,21400,21400,21400,0
|
|
20240221,181900,1282199650,21400,21400,21400,21400,0
|
|
20240221,181800,1282199650,21400,21400,21400,21400,0
|
|
20240221,181700,1282199650,21400,21400,21400,21400,0
|
|
20240221,181600,1282199650,21400,21400,21400,21400,0
|
|
20240221,181500,1282199650,21400,21400,21400,21400,0
|
|
20240221,181400,1282199650,21400,21400,21400,21400,0
|
|
20240221,181300,1282199650,21400,21400,21400,21400,0
|
|
20240221,181200,1282199650,21400,21400,21400,21400,0
|
|
20240221,181100,1282199650,21400,21400,21400,21400,0
|
|
20240221,181000,1282199650,21400,21400,21400,21400,0
|
|
20240221,180900,1282199650,21400,21400,21400,21400,0
|
|
20240221,180800,1282199650,21400,21400,21400,21400,0
|
|
20240221,180700,1282199650,21400,21400,21400,21400,0
|
|
20240221,180600,1282199650,21400,21400,21400,21400,0
|
|
20240221,180500,1282199650,21400,21400,21400,21400,0
|
|
20240221,180400,1282199650,21400,21400,21400,21400,0
|
|
20240221,180300,1282199650,21400,21400,21400,21400,0
|
|
20240221,180200,1282199650,21400,21400,21400,21400,0
|
|
20240221,180100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,180000,1282199650,21400,21400,21400,21400,0
|
|
20240221,175900,1282199650,21400,21400,21400,21400,0
|
|
20240221,175800,1282199650,21400,21400,21400,21400,0
|
|
20240221,175700,1282199650,21400,21400,21400,21400,0
|
|
20240221,175600,1282199650,21400,21400,21400,21400,0
|
|
20240221,175500,1282199650,21400,21400,21400,21400,0
|
|
20240221,175400,1282199650,21400,21400,21400,21400,0
|
|
20240221,175300,1282199650,21400,21400,21400,21400,0
|
|
20240221,175200,1282199650,21400,21400,21400,21400,0
|
|
20240221,175100,1282199650,21400,21400,21400,21400,0
|
|
20240221,175000,1282199650,21400,21400,21400,21400,0
|
|
20240221,174900,1282199650,21400,21400,21400,21400,0
|
|
20240221,174800,1282199650,21400,21400,21400,21400,0
|
|
20240221,174700,1282199650,21400,21400,21400,21400,0
|
|
20240221,174600,1282199650,21400,21400,21400,21400,0
|
|
20240221,174500,1282199650,21400,21400,21400,21400,0
|
|
20240221,174400,1282199650,21400,21400,21400,21400,0
|
|
20240221,174300,1282199650,21400,21400,21400,21400,0
|
|
20240221,174200,1282199650,21400,21400,21400,21400,0
|
|
20240221,174100,1282199650,21400,21400,21400,21400,0
|
|
20240221,174000,1282199650,21400,21400,21400,21400,0
|
|
20240221,173900,1282199650,21400,21400,21400,21400,0
|
|
20240221,173800,1282199650,21400,21400,21400,21400,0
|
|
20240221,173700,1282199650,21400,21400,21400,21400,0
|
|
20240221,173600,1282199650,21400,21400,21400,21400,0
|
|
20240221,173500,1282199650,21400,21400,21400,21400,0
|
|
20240221,173400,1282199650,21400,21400,21400,21400,0
|
|
20240221,173300,1282199650,21400,21400,21400,21400,0
|
|
20240221,173200,1282199650,21400,21400,21400,21400,0
|
|
20240221,173100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,173000,1282199650,21400,21400,21400,21400,0
|
|
20240221,172900,1282199650,21400,21400,21400,21400,0
|
|
20240221,172800,1282199650,21400,21400,21400,21400,0
|
|
20240221,172700,1282199650,21400,21400,21400,21400,0
|
|
20240221,172600,1282199650,21400,21400,21400,21400,0
|
|
20240221,172500,1282199650,21400,21400,21400,21400,0
|
|
20240221,172400,1282199650,21400,21400,21400,21400,0
|
|
20240221,172300,1282199650,21400,21400,21400,21400,0
|
|
20240221,172200,1282199650,21400,21400,21400,21400,0
|
|
20240221,172100,1282199650,21400,21400,21400,21400,0
|
|
20240221,172000,1282199650,21400,21400,21400,21400,0
|
|
20240221,171900,1282199650,21400,21400,21400,21400,0
|
|
20240221,171800,1282199650,21400,21400,21400,21400,0
|
|
20240221,171700,1282199650,21400,21400,21400,21400,0
|
|
20240221,171600,1282199650,21400,21400,21400,21400,0
|
|
20240221,171500,1282199650,21400,21400,21400,21400,0
|
|
20240221,171400,1282199650,21400,21400,21400,21400,0
|
|
20240221,171300,1282199650,21400,21400,21400,21400,0
|
|
20240221,171200,1282199650,21400,21400,21400,21400,0
|
|
20240221,171100,1282199650,21400,21400,21400,21400,0
|
|
20240221,171000,1282199650,21400,21400,21400,21400,0
|
|
20240221,170900,1282199650,21400,21400,21400,21400,0
|
|
20240221,170800,1282199650,21400,21400,21400,21400,0
|
|
20240221,170700,1282199650,21400,21400,21400,21400,0
|
|
20240221,170600,1282199650,21400,21400,21400,21400,0
|
|
20240221,170500,1282199650,21400,21400,21400,21400,0
|
|
20240221,170400,1282199650,21400,21400,21400,21400,0
|
|
20240221,170300,1282199650,21400,21400,21400,21400,0
|
|
20240221,170200,1282199650,21400,21400,21400,21400,0
|
|
20240221,170100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,170000,1282199650,21400,21400,21400,21400,0
|
|
20240221,165900,1282199650,21400,21400,21400,21400,0
|
|
20240221,165800,1282199650,21400,21400,21400,21400,0
|
|
20240221,165700,1282199650,21400,21400,21400,21400,0
|
|
20240221,165600,1282199650,21400,21400,21400,21400,0
|
|
20240221,165500,1282199650,21400,21400,21400,21400,0
|
|
20240221,165400,1282199650,21400,21400,21400,21400,0
|
|
20240221,165300,1282199650,21400,21400,21400,21400,0
|
|
20240221,165200,1282199650,21400,21400,21400,21400,0
|
|
20240221,165100,1282199650,21400,21400,21400,21400,0
|
|
20240221,165000,1282199650,21400,21400,21400,21400,0
|
|
20240221,164900,1282199650,21400,21400,21400,21400,0
|
|
20240221,164800,1282199650,21400,21400,21400,21400,0
|
|
20240221,164700,1282199650,21400,21400,21400,21400,0
|
|
20240221,164600,1282199650,21400,21400,21400,21400,0
|
|
20240221,164500,1282199650,21400,21400,21400,21400,0
|
|
20240221,164400,1282199650,21400,21400,21400,21400,0
|
|
20240221,164300,1282199650,21400,21400,21400,21400,0
|
|
20240221,164200,1282199650,21400,21400,21400,21400,0
|
|
20240221,164100,1282199650,21400,21400,21400,21400,0
|
|
20240221,164000,1282199650,21400,21400,21400,21400,0
|
|
20240221,163900,1282199650,21400,21400,21400,21400,0
|
|
20240221,163800,1282199650,21400,21400,21400,21400,0
|
|
20240221,163700,1282199650,21400,21400,21400,21400,0
|
|
20240221,163600,1282199650,21400,21400,21400,21400,0
|
|
20240221,163500,1282199650,21400,21400,21400,21400,0
|
|
20240221,163400,1282199650,21400,21400,21400,21400,0
|
|
20240221,163300,1282199650,21400,21400,21400,21400,0
|
|
20240221,163200,1282199650,21400,21400,21400,21400,0
|
|
20240221,163100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,163000,1282199650,21400,21400,21400,21400,0
|
|
20240221,162900,1282199650,21400,21400,21400,21400,0
|
|
20240221,162800,1282199650,21400,21400,21400,21400,0
|
|
20240221,162700,1282199650,21400,21400,21400,21400,0
|
|
20240221,162600,1282199650,21400,21400,21400,21400,0
|
|
20240221,162500,1282199650,21400,21400,21400,21400,0
|
|
20240221,162400,1282199650,21400,21400,21400,21400,0
|
|
20240221,162300,1282199650,21400,21400,21400,21400,0
|
|
20240221,162200,1282199650,21400,21400,21400,21400,0
|
|
20240221,162100,1282199650,21400,21400,21400,21400,0
|
|
20240221,162000,1282199650,21400,21400,21400,21400,0
|
|
20240221,161900,1282199650,21400,21400,21400,21400,0
|
|
20240221,161800,1282199650,21400,21400,21400,21400,0
|
|
20240221,161700,1282199650,21400,21400,21400,21400,0
|
|
20240221,161600,1282199650,21400,21400,21400,21400,0
|
|
20240221,161500,1282199650,21400,21400,21400,21400,0
|
|
20240221,161400,1282199650,21400,21400,21400,21400,0
|
|
20240221,161300,1282199650,21400,21400,21400,21400,0
|
|
20240221,161200,1282199650,21400,21400,21400,21400,0
|
|
20240221,161100,1282199650,21400,21400,21400,21400,0
|
|
20240221,161000,1282199650,21400,21400,21400,21400,0
|
|
20240221,160900,1282199650,21400,21400,21400,21400,0
|
|
20240221,160800,1282199650,21400,21400,21400,21400,0
|
|
20240221,160700,1282199650,21400,21400,21400,21400,0
|
|
20240221,160600,1282199650,21400,21400,21400,21400,0
|
|
20240221,160500,1282199650,21400,21400,21400,21400,0
|
|
20240221,160400,1282199650,21400,21400,21400,21400,0
|
|
20240221,160300,1282199650,21400,21400,21400,21400,0
|
|
20240221,160200,1282199650,21400,21400,21400,21400,0
|
|
20240221,160100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,160000,1282199650,21400,21400,21400,21400,0
|
|
20240221,155900,1282199650,21400,21400,21400,21400,0
|
|
20240221,155800,1282199650,21400,21400,21400,21400,0
|
|
20240221,155700,1282199650,21400,21400,21400,21400,0
|
|
20240221,155600,1282199650,21400,21400,21400,21400,0
|
|
20240221,155500,1282199650,21400,21400,21400,21400,0
|
|
20240221,155400,1282199650,21400,21400,21400,21400,0
|
|
20240221,155300,1282199650,21400,21400,21400,21400,0
|
|
20240221,155200,1282199650,21400,21400,21400,21400,0
|
|
20240221,155100,1282199650,21400,21400,21400,21400,0
|
|
20240221,155000,1282199650,21400,21400,21400,21400,0
|
|
20240221,154900,1282199650,21400,21400,21400,21400,0
|
|
20240221,154800,1282199650,21400,21400,21400,21400,0
|
|
20240221,154700,1282199650,21400,21400,21400,21400,0
|
|
20240221,154600,1282199650,21400,21400,21400,21400,0
|
|
20240221,154500,1282199650,21400,21400,21400,21400,0
|
|
20240221,154400,1282199650,21400,21400,21400,21400,0
|
|
20240221,154300,1282199650,21400,21400,21400,21400,0
|
|
20240221,154200,1282199650,21400,21400,21400,21400,0
|
|
20240221,154100,1282199650,21400,21400,21400,21400,0
|
|
20240221,154000,1282199650,21400,21400,21400,21400,0
|
|
20240221,153900,1282199650,21400,21400,21400,21400,0
|
|
20240221,153800,1282199650,21400,21400,21400,21400,0
|
|
20240221,153700,1282199650,21400,21400,21400,21400,0
|
|
20240221,153600,1282199650,21400,21400,21400,21400,0
|
|
20240221,153500,1282199650,21400,21400,21400,21400,0
|
|
20240221,153400,1282199650,21400,21400,21400,21400,0
|
|
20240221,153300,1282199650,21400,21400,21400,21400,0
|
|
20240221,153200,1282199650,21400,21400,21400,21400,0
|
|
20240221,153100,1282199650,21400,21400,21400,21400,1437
|
|
20240221,153000,1282199650,21400,21400,21400,21400,1437
|
|
20240221,152900,1251447850,21550,21550,21550,21550,0
|
|
20240221,152800,1251447850,21550,21550,21550,21550,0
|
|
20240221,152700,1251447850,21550,21550,21550,21550,0
|
|
20240221,152600,1251447850,21550,21550,21550,21550,0
|
|
20240221,152500,1251447850,21550,21550,21550,21550,0
|
|
20240221,152400,1251447850,21550,21550,21550,21550,0
|
|
20240221,152300,1251447850,21550,21550,21550,21550,0
|
|
20240221,152200,1251447850,21550,21550,21550,21550,0
|
|
20240221,152100,1251447850,21550,21550,21550,21550,0
|
|
20240221,152000,1251447850,21550,21550,21550,21550,0
|
|
20240221,151900,1251447850,21550,21550,21600,21550,92
|
|
20240221,151800,1249465200,21600,21550,21600,21550,182
|
|
20240221,151700,1245541150,21500,21500,21550,21500,39
|
|
20240221,151600,1244702100,21500,21550,21550,21500,43
|
|
20240221,151500,1243777000,21550,21550,21550,21500,695
|
|
20240221,151400,1228799950,21550,21550,21600,21550,197
|
|
20240221,151300,1224549050,21550,21550,21550,21550,1
|
|
20240221,151200,1224527500,21600,21550,21600,21550,170
|
|
20240221,151100,1220858950,21550,21550,21600,21550,160
|
|
20240221,151000,1217405500,21550,21600,21600,21550,45
|
|
20240221,150900,1216434400,21600,21600,21600,21550,29
|
|
20240221,150800,1215808050,21600,21550,21600,21500,253
|
|
20240221,150700,1210346500,21550,21600,21600,21500,75
|
|
20240221,150600,1208728950,21550,21500,21600,21500,241
|
|
20240221,150500,1203537600,21500,21650,21650,21500,99
|
|
20240221,150400,1201394400,21550,21600,21650,21500,57
|
|
20240221,150300,1200162850,21600,21550,21600,21550,49
|
|
20240221,150200,1199105350,21500,21600,21650,21500,1097
|
|
20240221,150100,1175428850,21550,21600,21600,21550,19
|
|
20240221,150000,1175018500,21600,21550,21650,21550,110
|
|
20240221,145900,1172641900,21600,21550,21650,21550,130
|
|
20240221,145800,1169831300,21600,21600,21600,21550,425
|
|
20240221,145700,1160651350,21600,21550,21600,21550,96
|
|
20240221,145600,1158579350,21550,21600,21600,21550,411
|
|
20240221,145500,1149712350,21650,21600,21650,21550,285
|
|
20240221,145400,1143547400,21600,21600,21650,21500,157
|
|
20240221,145300,1140156100,21600,21600,21600,21550,150
|
|
20240221,145200,1136916400,21600,21600,21600,21550,244
|
|
20240221,145100,1131646100,21600,21600,21600,21500,202
|
|
20240221,145000,1127284750,21550,21600,21600,21500,214
|
|
20240221,144900,1122670400,21600,21550,21600,21500,318
|
|
20240221,144800,1115816800,21550,21550,21600,21500,269
|
|
20240221,144700,1110018750,21500,21500,21600,21500,127
|
|
20240221,144600,1107281650,21500,21600,21650,21500,350
|
|
20240221,144500,1099725100,21600,21600,21600,21550,169
|
|
20240221,144400,1096074800,21550,21550,21600,21550,184
|
|
20240221,144300,1092100500,21550,21550,21650,21550,123
|
|
20240221,144200,1089443800,21650,21600,21650,21550,337
|
|
20240221,144100,1082158100,21600,21500,21600,21500,146
|
|
20240221,144000,1079004600,21550,21650,21650,21550,164
|
|
20240221,143900,1075460600,21600,21600,21650,21550,317
|
|
20240221,143800,1068610300,21600,21650,21650,21550,161
|
|
20240221,143700,1065132000,21650,21600,21650,21550,185
|
|
20240221,143600,1061133850,21650,21600,21650,21550,247
|
|
20240221,143500,1055796000,21600,21600,21650,21550,241
|
|
20240221,143400,1050589100,21650,21600,21650,21550,113
|
|
20240221,143300,1048147750,21600,21600,21650,21550,263
|
|
20240221,143200,1042466450,21600,21650,21650,21550,196
|
|
20240221,143100,1038231950,21550,21600,21650,21550,196
|
|
20240221,143000,1034000550,21550,21550,21650,21550,269
|
|
20240221,142900,1028187900,21650,21600,21650,21550,186
|
|
20240221,142800,1024170300,21500,21550,21600,21500,206
|
|
20240221,142700,1019720950,21550,21550,21650,21550,200
|
|
20240221,142600,1015399750,21650,21600,21650,21550,318
|
|
20240221,142500,1008526900,21550,21600,21650,21550,257
|
|
20240221,142400,1002975100,21600,21600,21600,21550,171
|
|
20240221,142300,999282200,21600,21600,21600,21550,326
|
|
20240221,142200,992240700,21600,21600,21600,21550,153
|
|
20240221,142100,988935950,21600,21600,21600,21550,138
|
|
20240221,142000,985955200,21650,21600,21650,21550,258
|
|
20240221,141900,980380750,21600,21600,21600,21550,240
|
|
20240221,141800,975196800,21600,21550,21600,21550,184
|
|
20240221,141700,971224300,21550,21550,21650,21550,320
|
|
20240221,141600,964313150,21600,21600,21600,21550,136
|
|
20240221,141500,961375650,21600,21550,21600,21500,151
|
|
20240221,141400,958118200,21600,21550,21600,21500,323
|
|
20240221,141300,951149050,21500,21600,21600,21500,146
|
|
20240221,141200,947998400,21500,21550,21600,21500,113
|
|
20240221,141100,945559150,21550,21450,21550,21450,171
|
|
20240221,141000,941874250,21550,21450,21550,21450,150
|
|
20240221,140900,938643350,21550,21550,21550,21450,57
|
|
20240221,140800,937415550,21550,21500,21550,21500,58
|
|
20240221,140700,936165800,21500,21450,21550,21450,161
|
|
20240221,140600,932697850,21550,21550,21550,21500,139
|
|
20240221,140500,929703250,21550,21550,21550,21450,33
|
|
20240221,140400,928993400,21550,21500,21550,21500,179
|
|
20240221,140300,925137250,21550,21550,21550,21500,73
|
|
20240221,140200,923564150,21550,21550,21550,21500,97
|
|
20240221,140100,921473850,21550,21500,21550,21450,366
|
|
20240221,140000,913599850,21550,21550,21550,21500,77
|
|
20240221,135900,911941350,21550,21550,21600,21500,233
|
|
20240221,135800,906928450,21550,21550,21600,21550,177
|
|
20240221,135700,903111350,21550,21550,21600,21500,146
|
|
20240221,135600,899964700,21550,21550,21600,21500,59
|
|
20240221,135500,898692200,21600,21600,21600,21500,75
|
|
20240221,135400,897074650,21600,21550,21600,21550,133
|
|
20240221,135300,894201900,21600,21600,21600,21500,125
|
|
20240221,135200,891506750,21600,21550,21600,21550,139
|
|
20240221,135100,888508650,21600,21550,21600,21550,150
|
|
20240221,135000,885270100,21600,21550,21600,21550,143
|
|
20240221,134900,882181800,21600,21500,21600,21500,109
|
|
20240221,134800,879831750,21550,21600,21600,21550,167
|
|
20240221,134700,876231500,21600,21550,21600,21550,25
|
|
20240221,134600,875692000,21600,21600,21600,21550,83
|
|
20240221,134500,873902000,21600,21500,21600,21500,131
|
|
20240221,134400,871073400,21600,21600,21600,21500,82
|
|
20240221,134300,869305400,21550,21550,21600,21550,107
|
|
20240221,134200,866997800,21500,21600,21600,21500,121
|
|
20240221,134100,864384450,21600,21550,21600,21550,54
|
|
20240221,134000,863219450,21550,21550,21550,21500,141
|
|
20240221,133900,860183000,21550,21550,21550,21500,41
|
|
20240221,133800,859299500,21550,21550,21550,21550,260
|
|
20240221,133700,853696500,21600,21550,21600,21550,54
|
|
20240221,133600,852531050,21550,21600,21600,21550,66
|
|
20240221,133500,851107350,21600,21600,21600,21550,195
|
|
20240221,133400,846899050,21550,21600,21600,21550,59
|
|
20240221,133300,845625100,21550,21550,21550,21550,57
|
|
20240221,133200,844396750,21600,21550,21600,21550,118
|
|
20240221,133100,841848000,21600,21550,21600,21550,76
|
|
20240221,133000,840208750,21600,21550,21600,21500,126
|
|
20240221,132900,837492900,21500,21500,21550,21500,146
|
|
20240221,132800,834347850,21550,21500,21550,21500,51
|
|
20240221,132700,833249850,21550,21500,21550,21500,99
|
|
20240221,132600,831117700,21550,21550,21550,21500,133
|
|
20240221,132500,828252900,21550,21500,21550,21500,37
|
|
20240221,132400,827456000,21550,21500,21550,21500,79
|
|
20240221,132300,825755850,21550,21550,21550,21500,68
|
|
20240221,132200,824292400,21500,21500,21550,21500,145
|
|
20240221,132100,821168850,21500,21500,21550,21500,94
|
|
20240221,132000,819147100,21500,21500,21500,21450,33
|
|
20240221,131900,818437650,21500,21550,21550,21500,151
|
|
20240221,131800,815185050,21550,21550,21550,21500,98
|
|
20240221,131700,813077250,21550,21550,21550,21400,76
|
|
20240221,131600,811444800,21400,21450,21550,21400,197
|
|
20240221,131500,807209300,21500,21550,21550,21450,55
|
|
20240221,131400,806026500,21400,21500,21550,21400,75
|
|
20240221,131300,804416350,21500,21500,21550,21450,208
|
|
20240221,131200,799944650,21450,21550,21550,21450,100
|
|
20240221,131100,797795000,21450,21550,21550,21450,133
|
|
20240221,131000,794930400,21600,21600,21600,21550,145
|
|
20240221,130900,791798450,21600,21600,21600,21600,113
|
|
20240221,130800,789357650,21600,21550,21600,21550,37
|
|
20240221,130700,788558500,21600,21600,21600,21600,44
|
|
20240221,130600,787608100,21600,21600,21600,21550,274
|
|
20240221,130500,781691050,21600,21600,21600,21550,62
|
|
20240221,130400,780351900,21550,21600,21600,21550,62
|
|
20240221,130300,779012750,21600,21500,21600,21500,131
|
|
20240221,130200,776184400,21550,21500,21600,21500,95
|
|
20240221,130100,774136450,21600,21550,21600,21550,46
|
|
20240221,130000,773143400,21550,21500,21600,21500,170
|
|
20240221,125900,769478200,21500,21600,21600,21500,136
|
|
20240221,125800,766544600,21600,21600,21600,21550,87
|
|
20240221,125700,764667500,21600,21550,21600,21550,316
|
|
20240221,125600,757842000,21550,21550,21600,21550,143
|
|
20240221,125500,754754050,21550,21600,21600,21550,75
|
|
20240221,125400,753134550,21600,21600,21600,21600,148
|
|
20240221,125300,749937750,21600,21600,21600,21550,118
|
|
20240221,125200,747390750,21600,21500,21600,21500,564
|
|
20240221,125100,735237600,21550,21550,21600,21500,226
|
|
20240221,125000,730369700,21550,21500,21600,21500,228
|
|
20240221,124900,725453800,21550,21550,21600,21500,29
|
|
20240221,124800,724828200,21600,21550,21600,21550,50
|
|
20240221,124700,723750000,21550,21500,21550,21500,156
|
|
20240221,124600,720389950,21500,21450,21550,21450,97
|
|
20240221,124500,718303500,21550,21550,21550,21500,53
|
|
20240221,124400,717162300,21500,21500,21550,21450,165
|
|
20240221,124300,713614050,21550,21550,21550,21550,13
|
|
20240221,124200,713333900,21550,21500,21550,21500,93
|
|
20240221,124100,711332950,21550,21500,21550,21500,166
|
|
20240221,124000,707762250,21550,21550,21550,21550,529
|
|
20240221,123900,696362300,21550,21550,21550,21450,55
|
|
20240221,123800,695178850,21500,21500,21550,21450,194
|
|
20240221,123700,691008450,21500,21500,21550,21500,574
|
|
20240221,123600,678642750,21500,21450,21550,21400,1081
|
|
20240221,123500,655367900,21450,21450,21450,21450,29
|
|
20240221,123400,654745850,21500,21450,21500,21400,163
|
|
20240221,123300,651248250,21500,21450,21500,21400,171
|
|
20240221,123200,647582850,21450,21450,21450,21450,46
|
|
20240221,123100,646596150,21450,21450,21500,21450,173
|
|
20240221,123000,642880000,21450,21450,21450,21450,38
|
|
20240221,122900,642064900,21450,21450,21450,21400,57
|
|
20240221,122800,640842300,21450,21400,21450,21400,199
|
|
20240221,122700,636575800,21450,21450,21450,21400,89
|
|
20240221,122600,634669350,21500,21500,21500,21400,28
|
|
20240221,122500,634068000,21500,21400,21500,21400,172
|
|
20240221,122400,630374750,21400,21500,21500,21400,93
|
|
20240221,122300,628380100,21400,21400,21500,21350,58
|
|
20240221,122200,627137750,21500,21450,21500,21450,171
|
|
20240221,122100,623468350,21400,21450,21450,21400,15
|
|
20240221,122000,623146650,21400,21450,21500,21400,119
|
|
20240221,121900,620595100,21450,21500,21500,21400,113
|
|
20240221,121800,618170650,21500,21500,21500,21350,157
|
|
20240221,121700,614799250,21450,21400,21500,21400,37
|
|
20240221,121600,614004400,21400,21450,21500,21400,60
|
|
20240221,121500,612716900,21450,21450,21450,21450,208
|
|
20240221,121400,608255300,21400,21450,21450,21400,25
|
|
20240221,121300,607719150,21450,21450,21450,21450,28
|
|
20240221,121200,607118550,21450,21450,21500,21400,159
|
|
20240221,121100,603703550,21450,21450,21500,21450,74
|
|
20240221,121000,602115550,21450,21450,21450,21400,109
|
|
20240221,120900,599780300,21500,21450,21500,21450,134
|
|
20240221,120800,596905050,21450,21500,21500,21450,48
|
|
20240221,120700,595874750,21500,21450,21500,21450,16
|
|
20240221,120600,595530800,21500,21500,21500,21450,211
|
|
20240221,120500,590998650,21500,21450,21500,21450,37
|
|
20240221,120400,590203950,21500,21500,21500,21450,26
|
|
20240221,120300,589645000,21450,21450,21500,21450,68
|
|
20240221,120200,588185450,21450,21500,21500,21400,186
|
|
20240221,120100,584189950,21500,21500,21500,21500,28
|
|
20240221,120000,583587950,21300,21450,21550,21300,642
|
|
20240221,115900,569875550,21550,21500,21550,21450,151
|
|
20240221,115800,566628750,21500,21500,21550,21450,102
|
|
20240221,115700,564436050,21500,21500,21550,21400,73
|
|
20240221,115600,562866200,21550,21450,21550,21450,163
|
|
20240221,115500,559356850,21500,21450,21550,21450,31
|
|
20240221,115400,558689850,21550,21500,21550,21450,77
|
|
20240221,115300,557035350,21500,21500,21550,21500,213
|
|
20240221,115200,552455100,21550,21500,21550,21500,13
|
|
20240221,115100,552175000,21550,21500,21550,21450,72
|
|
20240221,115000,550625900,21550,21500,21550,21450,151
|
|
20240221,114900,547375000,21500,21500,21550,21500,114
|
|
20240221,114800,544922300,21500,21550,21550,21500,115
|
|
20240221,114700,542446600,21550,21550,21550,21500,53
|
|
20240221,114600,541305300,21550,21550,21550,21500,139
|
|
20240221,114500,538309950,21600,21550,21600,21550,46
|
|
20240221,114400,537318050,21600,21550,21600,21550,125
|
|
20240221,114300,534622900,21600,21550,21600,21550,138
|
|
20240221,114200,531642600,21600,21550,21600,21550,28
|
|
20240221,114100,531038250,21550,21500,21550,21450,48
|
|
20240221,114000,530005850,21550,21500,21600,21450,223
|
|
20240221,113900,525200900,21450,21550,21600,21450,160
|
|
20240221,113800,521757200,21550,21550,21550,21550,25
|
|
20240221,113700,521218450,21600,21550,21600,21550,159
|
|
20240221,113600,517790650,21550,21500,21550,21500,43
|
|
20240221,113500,516864050,21550,21500,21550,21500,69
|
|
20240221,113400,515379750,21500,21500,21500,21500,119
|
|
20240221,113300,512821250,21450,21500,21500,21450,47
|
|
20240221,113200,511810850,21500,21500,21500,21500,94
|
|
20240221,113100,509789850,21500,21500,21500,21500,95
|
|
20240221,113000,507747350,21500,21450,21500,21450,150
|
|
20240221,112900,504522950,21500,21450,21500,21450,376
|
|
20240221,112800,496456600,21500,21550,21550,21450,92
|
|
20240221,112700,494478550,21550,21500,21550,21500,141
|
|
20240221,112600,491447000,21500,21550,21550,21500,80
|
|
20240221,112500,489723850,21500,21550,21550,21450,55
|
|
20240221,112400,488540050,21550,21500,21550,21500,108
|
|
20240221,112300,486212700,21550,21500,21550,21450,131
|
|
20240221,112200,483395300,21500,21550,21550,21450,162
|
|
20240221,112100,479912400,21550,21450,21550,21450,158
|
|
20240221,112000,476512950,21500,21450,21500,21450,106
|
|
20240221,111900,474234000,21500,21500,21550,21500,45
|
|
20240221,111800,473265850,21550,21550,21550,21500,210
|
|
20240221,111700,468741750,21550,21500,21550,21500,63
|
|
20240221,111600,467386200,21500,21550,21550,21500,44
|
|
20240221,111500,466439650,21550,21500,21550,21500,29
|
|
20240221,111400,465815000,21550,21500,21550,21500,177
|
|
20240221,111300,462003450,21500,21500,21550,21500,164
|
|
20240221,111200,458473600,21550,21500,21550,21500,44
|
|
20240221,111100,457526100,21500,21600,21600,21450,268
|
|
20240221,111000,451769850,21550,21600,21600,21550,51
|
|
20240221,110900,450669200,21600,21500,21600,21500,89
|
|
20240221,110800,448751050,21450,21550,21550,21450,88
|
|
20240221,110700,446855200,21550,21550,21600,21550,92
|
|
20240221,110600,444871200,21600,21550,21600,21500,29
|
|
20240221,110500,444245500,21600,21550,21600,21550,122
|
|
20240221,110400,441615850,21550,21550,21600,21500,215
|
|
20240221,110300,436985450,21500,21600,21600,21500,49
|
|
20240221,110200,435929100,21500,21550,21600,21500,132
|
|
20240221,110100,433085100,21550,21550,21550,21500,107
|
|
20240221,110000,430779350,21550,21550,21550,21500,131
|
|
20240221,105900,427956350,21600,21600,21600,21550,31
|
|
20240221,105800,427286850,21600,21550,21600,21550,179
|
|
20240221,105700,423423400,21550,21550,21550,21550,94
|
|
20240221,105600,421397700,21500,21550,21600,21500,127
|
|
20240221,105500,418660300,21550,21550,21550,21500,193
|
|
20240221,105400,414501200,21550,21550,21600,21550,43
|
|
20240221,105300,413573900,21600,21600,21600,21550,63
|
|
20240221,105200,412214750,21600,21550,21600,21550,135
|
|
20240221,105100,409299800,21500,21550,21600,21500,158
|
|
20240221,105000,405892200,21600,21550,21600,21550,398
|
|
20240221,104900,397295700,21600,21600,21600,21550,188
|
|
20240221,104800,393235050,21600,21600,21600,21550,169
|
|
20240221,104700,389591650,21600,21600,21600,21600,245
|
|
20240221,104600,384299650,21550,21600,21600,21550,67
|
|
20240221,104500,382852500,21600,21600,21600,21600,147
|
|
20240221,104400,379677300,21600,21600,21600,21550,70
|
|
20240221,104300,378165900,21550,21600,21600,21550,71
|
|
20240221,104200,376632400,21600,21600,21600,21550,310
|
|
20240221,104100,369936950,21600,21550,21600,21550,53
|
|
20240221,104000,368793400,21550,21550,21600,21550,759
|
|
20240221,103900,352435550,21550,21550,21550,21500,121
|
|
20240221,103800,349828100,21500,21500,21550,21500,617
|
|
20240221,103700,336561950,21500,21500,21500,21450,29
|
|
20240221,103600,335938500,21500,21450,21500,21400,302
|
|
20240221,103500,329445650,21450,21450,21450,21450,47
|
|
20240221,103400,328437500,21400,21450,21450,21400,17
|
|
20240221,103300,328072900,21450,21400,21450,21400,208
|
|
20240221,103200,323616250,21450,21450,21450,21400,204
|
|
20240221,103100,319240500,21450,21400,21450,21400,28
|
|
20240221,103000,318639950,21450,21400,21450,21350,41
|
|
20240221,102900,317762100,21450,21350,21450,21350,176
|
|
20240221,102800,313991000,21400,21350,21400,21350,17
|
|
20240221,102700,313627250,21350,21350,21400,21350,54
|
|
20240221,102600,312471750,21400,21400,21400,21400,95
|
|
20240221,102500,310438750,21400,21400,21400,21350,52
|
|
20240221,102400,309326000,21400,21400,21400,21400,57
|
|
20240221,102300,308106200,21400,21350,21400,21300,98
|
|
20240221,102200,306014000,21300,21400,21400,21300,79
|
|
20240221,102100,304327150,21400,21350,21400,21300,66
|
|
20240221,102000,302919000,21350,21350,21350,21300,182
|
|
20240221,101900,299035700,21400,21350,21500,21350,148
|
|
20240221,101800,295871150,21300,21350,21500,21300,352
|
|
20240221,101700,288370200,21350,21400,21400,21350,227
|
|
20240221,101600,283517500,21450,21450,21450,21450,155
|
|
20240221,101500,280192750,21450,21450,21450,21450,99
|
|
20240221,101400,278069200,21450,21450,21450,21450,46
|
|
20240221,101300,277082500,21450,21450,21450,21400,153
|
|
20240221,101200,273800700,21450,21450,21450,21450,101
|
|
20240221,101100,271634250,21450,21500,21500,21450,122
|
|
20240221,101000,269011800,21450,21450,21500,21400,417
|
|
20240221,100900,260061100,21500,21500,21550,21500,268
|
|
20240221,100800,254298600,21500,21500,21500,21450,49
|
|
20240221,100700,253245150,21500,21500,21500,21500,111
|
|
20240221,100600,250858650,21500,21500,21500,21450,141
|
|
20240221,100500,247827200,21500,21450,21500,21450,117
|
|
20240221,100400,245314550,21450,21500,21500,21400,144
|
|
20240221,100300,242226850,21500,21450,21500,21400,565
|
|
20240221,100200,230096300,21400,21300,21400,21300,2645
|
|
20240221,100100,173620550,21300,21300,21300,21250,59
|
|
20240221,100000,172364400,21300,21250,21300,21250,90
|
|
20240221,095900,170450500,21250,21250,21250,21200,61
|
|
20240221,095800,169154600,21250,21250,21250,21250,28
|
|
20240221,095700,168559600,21250,21200,21250,21200,101
|
|
20240221,095600,166413750,21200,21250,21250,21200,137
|
|
20240221,095500,163508400,21200,21200,21200,21200,2
|
|
20240221,095400,163466000,21200,21200,21200,21200,21
|
|
20240221,095300,163020800,21250,21200,21250,21200,46
|
|
20240221,095200,162045300,21150,21150,21150,21150,121
|
|
20240221,095100,159486150,21150,21150,21150,21150,20
|
|
20240221,095000,159063150,21150,21150,21150,21150,0
|
|
20240221,094900,159063150,21150,21150,21150,21150,20
|
|
20240221,094800,158640150,21100,21100,21100,21100,39
|
|
20240221,094700,157817250,21150,21150,21150,21150,71
|
|
20240221,094600,156315600,21250,21200,21250,21200,6
|
|
20240221,094500,156188200,21200,21200,21200,21200,0
|
|
20240221,094400,156188200,21200,21200,21200,21200,50
|
|
20240221,094300,155128200,21200,21150,21200,21150,124
|
|
20240221,094200,152503350,21150,21150,21150,21150,0
|
|
20240221,094100,152503350,21150,21150,21150,21150,0
|
|
20240221,094000,152503350,21150,21150,21150,21150,0
|
|
20240221,093900,152503350,21150,21150,21150,21150,117
|
|
20240221,093800,150028800,21150,21150,21150,21150,4
|
|
20240221,093700,149944200,21200,21200,21200,21200,7
|
|
20240221,093600,149795800,21200,21200,21200,21200,315
|
|
20240221,093500,143117800,21300,21200,21300,21200,24
|
|
20240221,093400,142607900,21200,21200,21200,21200,16
|
|
20240221,093300,142268700,21200,21150,21200,21150,40
|
|
20240221,093200,141421700,21200,21200,21200,21200,0
|
|
20240221,093100,141421700,21200,21250,21250,21200,762
|
|
20240221,093000,125267250,21250,21250,21250,21250,0
|
|
20240221,092900,125267250,21250,21250,21250,21250,40
|
|
20240221,092800,124417250,21250,21250,21250,21250,0
|
|
20240221,092700,124417250,21250,21200,21250,21200,190
|
|
20240221,092600,120385650,21200,21200,21200,21200,21
|
|
20240221,092500,119940450,21200,21200,21200,21200,1
|
|
20240221,092400,119919250,21150,21150,21150,21150,0
|
|
20240221,092300,119919250,21150,21300,21300,21150,358
|
|
20240221,092200,112317350,21350,21350,21350,21350,6
|
|
20240221,092100,112189250,21350,21350,21350,21350,40
|
|
20240221,092000,111335250,21350,21350,21350,21350,10
|
|
20240221,091900,111121750,21350,21350,21350,21350,10
|
|
20240221,091800,110908250,21350,21350,21350,21350,228
|
|
20240221,091700,106040450,21350,21350,21350,21350,5
|
|
20240221,091600,105933700,21350,21400,21400,21350,32
|
|
20240221,091500,105249500,21400,21400,21400,21400,21
|
|
20240221,091400,104800100,21400,21400,21400,21400,2
|
|
20240221,091300,104757300,21400,21400,21400,21350,412
|
|
20240221,091200,95941550,21350,21300,21400,21300,877
|
|
20240221,091100,77254050,21300,21300,21300,21300,1
|
|
20240221,091000,77232750,21250,21250,21300,21250,41
|
|
20240221,090900,76361000,21250,21300,21300,21250,376
|
|
20240221,090800,68358150,21300,21150,21300,21150,2200
|
|
20240221,090700,21719150,21000,21000,21000,21000,2
|
|
20240221,090600,21677150,21150,21150,21150,21150,131
|
|
20240221,090500,18906500,21150,21000,21150,21000,414
|
|
20240221,090400,10180600,21050,21050,21050,21050,21
|
|
20240221,090300,9738550,21050,21050,21050,21050,0
|
|
20240221,090200,9738550,21050,21050,21050,21000,167
|
|
20240221,090100,6224100,21050,21050,21050,21050,1
|
|
20240221,090000,6203050,21050,21100,21100,21050,294
|