670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,200600,1098864250,21450,21450,21450,21450,0
|
|
20240222,200500,1098864250,21450,21450,21450,21450,0
|
|
20240222,200400,1098864250,21450,21450,21450,21450,0
|
|
20240222,200300,1098864250,21450,21450,21450,21450,0
|
|
20240222,200200,1098864250,21450,21450,21450,21450,0
|
|
20240222,200100,1098864250,21450,21450,21450,21450,0
|
|
20240222,200000,1098864250,21450,21450,21450,21450,0
|
|
20240222,195900,1098864250,21450,21450,21450,21450,0
|
|
20240222,195800,1098864250,21450,21450,21450,21450,0
|
|
20240222,195700,1098864250,21450,21450,21450,21450,0
|
|
20240222,195600,1098864250,21450,21450,21450,21450,0
|
|
20240222,195500,1098864250,21450,21450,21450,21450,0
|
|
20240222,195400,1098864250,21450,21450,21450,21450,0
|
|
20240222,195300,1098864250,21450,21450,21450,21450,0
|
|
20240222,195200,1098864250,21450,21450,21450,21450,0
|
|
20240222,195100,1098864250,21450,21450,21450,21450,0
|
|
20240222,195000,1098864250,21450,21450,21450,21450,0
|
|
20240222,194900,1098864250,21450,21450,21450,21450,0
|
|
20240222,194800,1098864250,21450,21450,21450,21450,0
|
|
20240222,194700,1098864250,21450,21450,21450,21450,0
|
|
20240222,194600,1098864250,21450,21450,21450,21450,0
|
|
20240222,194500,1098864250,21450,21450,21450,21450,0
|
|
20240222,194400,1098864250,21450,21450,21450,21450,0
|
|
20240222,194300,1098864250,21450,21450,21450,21450,0
|
|
20240222,194200,1098864250,21450,21450,21450,21450,0
|
|
20240222,194100,1098864250,21450,21450,21450,21450,0
|
|
20240222,194000,1098864250,21450,21450,21450,21450,0
|
|
20240222,193900,1098864250,21450,21450,21450,21450,0
|
|
20240222,193800,1098864250,21450,21450,21450,21450,0
|
|
20240222,193700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,193600,1098864250,21450,21450,21450,21450,0
|
|
20240222,193500,1098864250,21450,21450,21450,21450,0
|
|
20240222,193400,1098864250,21450,21450,21450,21450,0
|
|
20240222,193300,1098864250,21450,21450,21450,21450,0
|
|
20240222,193200,1098864250,21450,21450,21450,21450,0
|
|
20240222,193100,1098864250,21450,21450,21450,21450,0
|
|
20240222,193000,1098864250,21450,21450,21450,21450,0
|
|
20240222,192900,1098864250,21450,21450,21450,21450,0
|
|
20240222,192800,1098864250,21450,21450,21450,21450,0
|
|
20240222,192700,1098864250,21450,21450,21450,21450,0
|
|
20240222,192600,1098864250,21450,21450,21450,21450,0
|
|
20240222,192500,1098864250,21450,21450,21450,21450,0
|
|
20240222,192400,1098864250,21450,21450,21450,21450,0
|
|
20240222,192300,1098864250,21450,21450,21450,21450,0
|
|
20240222,192200,1098864250,21450,21450,21450,21450,0
|
|
20240222,192100,1098864250,21450,21450,21450,21450,0
|
|
20240222,192000,1098864250,21450,21450,21450,21450,0
|
|
20240222,191900,1098864250,21450,21450,21450,21450,0
|
|
20240222,191800,1098864250,21450,21450,21450,21450,0
|
|
20240222,191700,1098864250,21450,21450,21450,21450,0
|
|
20240222,191600,1098864250,21450,21450,21450,21450,0
|
|
20240222,191500,1098864250,21450,21450,21450,21450,0
|
|
20240222,191400,1098864250,21450,21450,21450,21450,0
|
|
20240222,191300,1098864250,21450,21450,21450,21450,0
|
|
20240222,191200,1098864250,21450,21450,21450,21450,0
|
|
20240222,191100,1098864250,21450,21450,21450,21450,0
|
|
20240222,191000,1098864250,21450,21450,21450,21450,0
|
|
20240222,190900,1098864250,21450,21450,21450,21450,0
|
|
20240222,190800,1098864250,21450,21450,21450,21450,0
|
|
20240222,190700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,190600,1098864250,21450,21450,21450,21450,0
|
|
20240222,190500,1098864250,21450,21450,21450,21450,0
|
|
20240222,190400,1098864250,21450,21450,21450,21450,0
|
|
20240222,190300,1098864250,21450,21450,21450,21450,0
|
|
20240222,190200,1098864250,21450,21450,21450,21450,0
|
|
20240222,190100,1098864250,21450,21450,21450,21450,0
|
|
20240222,190000,1098864250,21450,21450,21450,21450,0
|
|
20240222,185900,1098864250,21450,21450,21450,21450,0
|
|
20240222,185800,1098864250,21450,21450,21450,21450,0
|
|
20240222,185700,1098864250,21450,21450,21450,21450,0
|
|
20240222,185600,1098864250,21450,21450,21450,21450,0
|
|
20240222,185500,1098864250,21450,21450,21450,21450,0
|
|
20240222,185400,1098864250,21450,21450,21450,21450,0
|
|
20240222,185300,1098864250,21450,21450,21450,21450,0
|
|
20240222,185200,1098864250,21450,21450,21450,21450,0
|
|
20240222,185100,1098864250,21450,21450,21450,21450,0
|
|
20240222,185000,1098864250,21450,21450,21450,21450,0
|
|
20240222,184900,1098864250,21450,21450,21450,21450,0
|
|
20240222,184800,1098864250,21450,21450,21450,21450,0
|
|
20240222,184700,1098864250,21450,21450,21450,21450,0
|
|
20240222,184600,1098864250,21450,21450,21450,21450,0
|
|
20240222,184500,1098864250,21450,21450,21450,21450,0
|
|
20240222,184400,1098864250,21450,21450,21450,21450,0
|
|
20240222,184300,1098864250,21450,21450,21450,21450,0
|
|
20240222,184200,1098864250,21450,21450,21450,21450,0
|
|
20240222,184100,1098864250,21450,21450,21450,21450,0
|
|
20240222,184000,1098864250,21450,21450,21450,21450,0
|
|
20240222,183900,1098864250,21450,21450,21450,21450,0
|
|
20240222,183800,1098864250,21450,21450,21450,21450,0
|
|
20240222,183700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,183600,1098864250,21450,21450,21450,21450,0
|
|
20240222,183500,1098864250,21450,21450,21450,21450,0
|
|
20240222,183400,1098864250,21450,21450,21450,21450,0
|
|
20240222,183300,1098864250,21450,21450,21450,21450,0
|
|
20240222,183200,1098864250,21450,21450,21450,21450,0
|
|
20240222,183100,1098864250,21450,21450,21450,21450,0
|
|
20240222,183000,1098864250,21450,21450,21450,21450,0
|
|
20240222,182900,1098864250,21450,21450,21450,21450,0
|
|
20240222,182800,1098864250,21450,21450,21450,21450,0
|
|
20240222,182700,1098864250,21450,21450,21450,21450,0
|
|
20240222,182600,1098864250,21450,21450,21450,21450,0
|
|
20240222,182500,1098864250,21450,21450,21450,21450,0
|
|
20240222,182400,1098864250,21450,21450,21450,21450,0
|
|
20240222,182300,1098864250,21450,21450,21450,21450,0
|
|
20240222,182200,1098864250,21450,21450,21450,21450,0
|
|
20240222,182100,1098864250,21450,21450,21450,21450,0
|
|
20240222,182000,1098864250,21450,21450,21450,21450,0
|
|
20240222,181900,1098864250,21450,21450,21450,21450,0
|
|
20240222,181800,1098864250,21450,21450,21450,21450,0
|
|
20240222,181700,1098864250,21450,21450,21450,21450,0
|
|
20240222,181600,1098864250,21450,21450,21450,21450,0
|
|
20240222,181500,1098864250,21450,21450,21450,21450,0
|
|
20240222,181400,1098864250,21450,21450,21450,21450,0
|
|
20240222,181300,1098864250,21450,21450,21450,21450,0
|
|
20240222,181200,1098864250,21450,21450,21450,21450,0
|
|
20240222,181100,1098864250,21450,21450,21450,21450,0
|
|
20240222,181000,1098864250,21450,21450,21450,21450,0
|
|
20240222,180900,1098864250,21450,21450,21450,21450,0
|
|
20240222,180800,1098864250,21450,21450,21450,21450,0
|
|
20240222,180700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,180600,1098864250,21450,21450,21450,21450,0
|
|
20240222,180500,1098864250,21450,21450,21450,21450,0
|
|
20240222,180400,1098864250,21450,21450,21450,21450,0
|
|
20240222,180300,1098864250,21450,21450,21450,21450,0
|
|
20240222,180200,1098864250,21450,21450,21450,21450,0
|
|
20240222,180100,1098864250,21450,21450,21450,21450,0
|
|
20240222,180000,1098864250,21450,21450,21450,21450,0
|
|
20240222,175900,1098864250,21450,21450,21450,21450,0
|
|
20240222,175800,1098864250,21450,21450,21450,21450,0
|
|
20240222,175700,1098864250,21450,21450,21450,21450,0
|
|
20240222,175600,1098864250,21450,21450,21450,21450,0
|
|
20240222,175500,1098864250,21450,21450,21450,21450,0
|
|
20240222,175400,1098864250,21450,21450,21450,21450,0
|
|
20240222,175300,1098864250,21450,21450,21450,21450,0
|
|
20240222,175200,1098864250,21450,21450,21450,21450,0
|
|
20240222,175100,1098864250,21450,21450,21450,21450,0
|
|
20240222,175000,1098864250,21450,21450,21450,21450,0
|
|
20240222,174900,1098864250,21450,21450,21450,21450,0
|
|
20240222,174800,1098864250,21450,21450,21450,21450,0
|
|
20240222,174700,1098864250,21450,21450,21450,21450,0
|
|
20240222,174600,1098864250,21450,21450,21450,21450,0
|
|
20240222,174500,1098864250,21450,21450,21450,21450,0
|
|
20240222,174400,1098864250,21450,21450,21450,21450,0
|
|
20240222,174300,1098864250,21450,21450,21450,21450,0
|
|
20240222,174200,1098864250,21450,21450,21450,21450,0
|
|
20240222,174100,1098864250,21450,21450,21450,21450,0
|
|
20240222,174000,1098864250,21450,21450,21450,21450,0
|
|
20240222,173900,1098864250,21450,21450,21450,21450,0
|
|
20240222,173800,1098864250,21450,21450,21450,21450,0
|
|
20240222,173700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,173600,1098864250,21450,21450,21450,21450,0
|
|
20240222,173500,1098864250,21450,21450,21450,21450,0
|
|
20240222,173400,1098864250,21450,21450,21450,21450,0
|
|
20240222,173300,1098864250,21450,21450,21450,21450,0
|
|
20240222,173200,1098864250,21450,21450,21450,21450,0
|
|
20240222,173100,1098864250,21450,21450,21450,21450,0
|
|
20240222,173000,1098864250,21450,21450,21450,21450,0
|
|
20240222,172900,1098864250,21450,21450,21450,21450,0
|
|
20240222,172800,1098864250,21450,21450,21450,21450,0
|
|
20240222,172700,1098864250,21450,21450,21450,21450,0
|
|
20240222,172600,1098864250,21450,21450,21450,21450,0
|
|
20240222,172500,1098864250,21450,21450,21450,21450,0
|
|
20240222,172400,1098864250,21450,21450,21450,21450,0
|
|
20240222,172300,1098864250,21450,21450,21450,21450,0
|
|
20240222,172200,1098864250,21450,21450,21450,21450,0
|
|
20240222,172100,1098864250,21450,21450,21450,21450,0
|
|
20240222,172000,1098864250,21450,21450,21450,21450,0
|
|
20240222,171900,1098864250,21450,21450,21450,21450,0
|
|
20240222,171800,1098864250,21450,21450,21450,21450,0
|
|
20240222,171700,1098864250,21450,21450,21450,21450,0
|
|
20240222,171600,1098864250,21450,21450,21450,21450,0
|
|
20240222,171500,1098864250,21450,21450,21450,21450,0
|
|
20240222,171400,1098864250,21450,21450,21450,21450,0
|
|
20240222,171300,1098864250,21450,21450,21450,21450,0
|
|
20240222,171200,1098864250,21450,21450,21450,21450,0
|
|
20240222,171100,1098864250,21450,21450,21450,21450,0
|
|
20240222,171000,1098864250,21450,21450,21450,21450,0
|
|
20240222,170900,1098864250,21450,21450,21450,21450,0
|
|
20240222,170800,1098864250,21450,21450,21450,21450,0
|
|
20240222,170700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,170600,1098864250,21450,21450,21450,21450,0
|
|
20240222,170500,1098864250,21450,21450,21450,21450,0
|
|
20240222,170400,1098864250,21450,21450,21450,21450,0
|
|
20240222,170300,1098864250,21450,21450,21450,21450,0
|
|
20240222,170200,1098864250,21450,21450,21450,21450,0
|
|
20240222,170100,1098864250,21450,21450,21450,21450,0
|
|
20240222,170000,1098864250,21450,21450,21450,21450,0
|
|
20240222,165900,1098864250,21450,21450,21450,21450,0
|
|
20240222,165800,1098864250,21450,21450,21450,21450,0
|
|
20240222,165700,1098864250,21450,21450,21450,21450,0
|
|
20240222,165600,1098864250,21450,21450,21450,21450,0
|
|
20240222,165500,1098864250,21450,21450,21450,21450,0
|
|
20240222,165400,1098864250,21450,21450,21450,21450,0
|
|
20240222,165300,1098864250,21450,21450,21450,21450,0
|
|
20240222,165200,1098864250,21450,21450,21450,21450,0
|
|
20240222,165100,1098864250,21450,21450,21450,21450,0
|
|
20240222,165000,1098864250,21450,21450,21450,21450,0
|
|
20240222,164900,1098864250,21450,21450,21450,21450,0
|
|
20240222,164800,1098864250,21450,21450,21450,21450,0
|
|
20240222,164700,1098864250,21450,21450,21450,21450,0
|
|
20240222,164600,1098864250,21450,21450,21450,21450,0
|
|
20240222,164500,1098864250,21450,21450,21450,21450,0
|
|
20240222,164400,1098864250,21450,21450,21450,21450,0
|
|
20240222,164300,1098864250,21450,21450,21450,21450,0
|
|
20240222,164200,1098864250,21450,21450,21450,21450,0
|
|
20240222,164100,1098864250,21450,21450,21450,21450,0
|
|
20240222,164000,1098864250,21450,21450,21450,21450,0
|
|
20240222,163900,1098864250,21450,21450,21450,21450,0
|
|
20240222,163800,1098864250,21450,21450,21450,21450,0
|
|
20240222,163700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,163600,1098864250,21450,21450,21450,21450,0
|
|
20240222,163500,1098864250,21450,21450,21450,21450,0
|
|
20240222,163400,1098864250,21450,21450,21450,21450,0
|
|
20240222,163300,1098864250,21450,21450,21450,21450,0
|
|
20240222,163200,1098864250,21450,21450,21450,21450,0
|
|
20240222,163100,1098864250,21450,21450,21450,21450,0
|
|
20240222,163000,1098864250,21450,21450,21450,21450,0
|
|
20240222,162900,1098864250,21450,21450,21450,21450,0
|
|
20240222,162800,1098864250,21450,21450,21450,21450,0
|
|
20240222,162700,1098864250,21450,21450,21450,21450,0
|
|
20240222,162600,1098864250,21450,21450,21450,21450,0
|
|
20240222,162500,1098864250,21450,21450,21450,21450,0
|
|
20240222,162400,1098864250,21450,21450,21450,21450,0
|
|
20240222,162300,1098864250,21450,21450,21450,21450,0
|
|
20240222,162200,1098864250,21450,21450,21450,21450,0
|
|
20240222,162100,1098864250,21450,21450,21450,21450,0
|
|
20240222,162000,1098864250,21450,21450,21450,21450,0
|
|
20240222,161900,1098864250,21450,21450,21450,21450,0
|
|
20240222,161800,1098864250,21450,21450,21450,21450,0
|
|
20240222,161700,1098864250,21450,21450,21450,21450,0
|
|
20240222,161600,1098864250,21450,21450,21450,21450,0
|
|
20240222,161500,1098864250,21450,21450,21450,21450,0
|
|
20240222,161400,1098864250,21450,21450,21450,21450,0
|
|
20240222,161300,1098864250,21450,21450,21450,21450,0
|
|
20240222,161200,1098864250,21450,21450,21450,21450,0
|
|
20240222,161100,1098864250,21450,21450,21450,21450,0
|
|
20240222,161000,1098864250,21450,21450,21450,21450,0
|
|
20240222,160900,1098864250,21450,21450,21450,21450,0
|
|
20240222,160800,1098864250,21450,21450,21450,21450,0
|
|
20240222,160700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,160600,1098864250,21450,21450,21450,21450,0
|
|
20240222,160500,1098864250,21450,21450,21450,21450,0
|
|
20240222,160400,1098864250,21450,21450,21450,21450,0
|
|
20240222,160300,1098864250,21450,21450,21450,21450,0
|
|
20240222,160200,1098864250,21450,21450,21450,21450,0
|
|
20240222,160100,1098864250,21450,21450,21450,21450,0
|
|
20240222,160000,1098864250,21450,21450,21450,21450,0
|
|
20240222,155900,1098864250,21450,21450,21450,21450,0
|
|
20240222,155800,1098864250,21450,21450,21450,21450,0
|
|
20240222,155700,1098864250,21450,21450,21450,21450,0
|
|
20240222,155600,1098864250,21450,21450,21450,21450,0
|
|
20240222,155500,1098864250,21450,21450,21450,21450,0
|
|
20240222,155400,1098864250,21450,21450,21450,21450,0
|
|
20240222,155300,1098864250,21450,21450,21450,21450,0
|
|
20240222,155200,1098864250,21450,21450,21450,21450,0
|
|
20240222,155100,1098864250,21450,21450,21450,21450,0
|
|
20240222,155000,1098864250,21450,21450,21450,21450,0
|
|
20240222,154900,1098864250,21450,21450,21450,21450,0
|
|
20240222,154800,1098864250,21450,21450,21450,21450,0
|
|
20240222,154700,1098864250,21450,21450,21450,21450,0
|
|
20240222,154600,1098864250,21450,21450,21450,21450,0
|
|
20240222,154500,1098864250,21450,21450,21450,21450,0
|
|
20240222,154400,1098864250,21450,21450,21450,21450,0
|
|
20240222,154300,1098864250,21450,21450,21450,21450,0
|
|
20240222,154200,1098864250,21450,21450,21450,21450,0
|
|
20240222,154100,1098864250,21450,21450,21450,21450,0
|
|
20240222,154000,1098864250,21450,21450,21450,21450,0
|
|
20240222,153900,1098864250,21450,21450,21450,21450,0
|
|
20240222,153800,1098864250,21450,21450,21450,21450,0
|
|
20240222,153700,1098864250,21450,21450,21450,21450,1603
|
|
20240222,153600,1098864250,21450,21450,21450,21450,0
|
|
20240222,153500,1098864250,21450,21450,21450,21450,0
|
|
20240222,153400,1098864250,21450,21450,21450,21450,0
|
|
20240222,153300,1098864250,21450,21450,21450,21450,0
|
|
20240222,153200,1098864250,21450,21450,21450,21450,0
|
|
20240222,153100,1098864250,21450,21450,21450,21450,0
|
|
20240222,153000,1098864250,21450,21450,21450,21450,1603
|
|
20240222,152900,1064479900,21400,21400,21400,21400,0
|
|
20240222,152800,1064479900,21400,21400,21400,21400,0
|
|
20240222,152700,1064479900,21400,21400,21400,21400,0
|
|
20240222,152600,1064479900,21400,21400,21400,21400,0
|
|
20240222,152500,1064479900,21400,21400,21400,21400,0
|
|
20240222,152400,1064479900,21400,21400,21400,21400,0
|
|
20240222,152300,1064479900,21400,21400,21400,21400,0
|
|
20240222,152200,1064479900,21400,21400,21400,21400,0
|
|
20240222,152100,1064479900,21400,21400,21400,21400,0
|
|
20240222,152000,1064479900,21400,21400,21400,21400,0
|
|
20240222,151900,1064479900,21400,21400,21550,21400,69
|
|
20240222,151800,1062998250,21550,21400,21550,21400,266
|
|
20240222,151700,1057301900,21400,21400,21450,21400,73
|
|
20240222,151600,1055738600,21400,21500,21500,21400,123
|
|
20240222,151500,1053101250,21450,21500,21500,21400,318
|
|
20240222,151400,1046287050,21500,21500,21500,21500,92
|
|
20240222,151300,1044309050,21500,21500,21500,21500,208
|
|
20240222,151200,1039837050,21500,21550,21600,21500,283
|
|
20240222,151100,1033739250,21550,21550,21550,21550,151
|
|
20240222,151000,1030485200,21550,21650,21650,21500,505
|
|
20240222,150900,1019578600,21650,21700,21750,21600,850
|
|
20240222,150800,1001138050,21700,21700,21700,21600,984
|
|
20240222,150700,979821150,21700,21650,21700,21650,737
|
|
20240222,150600,963835550,21650,21700,21700,21600,958
|
|
20240222,150500,943079200,21650,21750,21750,21650,1078
|
|
20240222,150400,919666050,21700,21700,21750,21700,1046
|
|
20240222,150300,896946600,21700,21700,21750,21650,1272
|
|
20240222,150200,869329900,21750,21650,21750,21650,1561
|
|
20240222,150100,835444750,21700,21650,21700,21600,972
|
|
20240222,150000,814380900,21650,21650,21650,21600,849
|
|
20240222,145900,796003100,21650,21600,21650,21550,868
|
|
20240222,145800,777243000,21550,21550,21600,21550,857
|
|
20240222,145700,758738600,21550,21550,21600,21450,560
|
|
20240222,145600,746672350,21450,21450,21550,21450,1539
|
|
20240222,145500,713632750,21450,21350,21500,21350,587
|
|
20240222,145400,701047950,21300,21350,21350,21300,459
|
|
20240222,145300,691255250,21350,21350,21400,21300,193
|
|
20240222,145200,687134250,21450,21400,21450,21350,311
|
|
20240222,145100,680479400,21400,21400,21450,21350,329
|
|
20240222,145000,673445250,21350,21350,21450,21350,188
|
|
20240222,144900,669423200,21350,21450,21450,21350,174
|
|
20240222,144800,665697600,21400,21450,21450,21350,219
|
|
20240222,144700,661006300,21400,21450,21500,21350,185
|
|
20240222,144600,657042000,21450,21400,21500,21400,135
|
|
20240222,144500,654147650,21450,21450,21500,21400,224
|
|
20240222,144400,649340000,21450,21400,21500,21400,138
|
|
20240222,144300,646382200,21400,21450,21450,21400,263
|
|
20240222,144200,640746300,21450,21450,21500,21400,130
|
|
20240222,144100,637957850,21450,21450,21500,21400,188
|
|
20240222,144000,633928200,21450,21450,21450,21400,194
|
|
20240222,143900,629769450,21450,21400,21450,21400,155
|
|
20240222,143800,626447550,21450,21450,21500,21400,214
|
|
20240222,143700,621856000,21450,21450,21450,21400,185
|
|
20240222,143600,617891500,21400,21400,21500,21400,148
|
|
20240222,143500,614717450,21400,21450,21450,21400,393
|
|
20240222,143400,606302600,21450,21400,21500,21400,189
|
|
20240222,143300,602251500,21400,21400,21500,21400,182
|
|
20240222,143200,598344750,21400,21450,21500,21400,110
|
|
20240222,143100,595984200,21450,21400,21550,21400,154
|
|
20240222,143000,592676350,21450,21500,21500,21450,148
|
|
20240222,142900,589496350,21500,21550,21550,21450,180
|
|
20240222,142800,585625650,21550,21450,21550,21450,126
|
|
20240222,142700,582919950,21500,21500,21500,21450,128
|
|
20240222,142600,580169150,21500,21500,21550,21450,215
|
|
20240222,142500,575551550,21450,21500,21550,21400,75
|
|
20240222,142400,573939850,21500,21450,21500,21450,144
|
|
20240222,142300,570844950,21450,21450,21500,21450,143
|
|
20240222,142200,567771350,21500,21500,21500,21400,95
|
|
20240222,142100,565730100,21550,21500,21550,21450,167
|
|
20240222,142000,562139150,21500,21500,21500,21400,97
|
|
20240222,141900,560055050,21500,21450,21500,21450,147
|
|
20240222,141800,556897000,21450,21500,21500,21400,126
|
|
20240222,141700,554191900,21400,21450,21500,21400,91
|
|
20240222,141600,552239000,21400,21450,21450,21400,218
|
|
20240222,141500,547565550,21450,21450,21450,21400,66
|
|
20240222,141400,546150450,21450,21500,21550,21450,113
|
|
20240222,141300,543721300,21500,21500,21550,21450,98
|
|
20240222,141200,541615600,21500,21500,21500,21450,200
|
|
20240222,141100,537317650,21450,21500,21500,21450,121
|
|
20240222,141000,534717200,21500,21450,21500,21450,96
|
|
20240222,140900,532654800,21500,21450,21500,21450,180
|
|
20240222,140800,528786950,21450,21450,21500,21450,72
|
|
20240222,140700,527240050,21500,21500,21550,21500,176
|
|
20240222,140600,523451100,21500,21500,21550,21500,90
|
|
20240222,140500,521515250,21500,21550,21550,21500,154
|
|
20240222,140400,518203300,21550,21550,21550,21500,175
|
|
20240222,140300,514434750,21550,21500,21550,21500,84
|
|
20240222,140200,512625200,21550,21550,21550,21500,167
|
|
20240222,140100,509027400,21550,21600,21600,21500,77
|
|
20240222,140000,507369100,21550,21550,21550,21500,177
|
|
20240222,135900,503556800,21550,21550,21600,21500,130
|
|
20240222,135800,500754900,21600,21550,21600,21500,108
|
|
20240222,135700,498426400,21550,21550,21600,21500,177
|
|
20240222,135600,494613400,21550,21550,21550,21500,63
|
|
20240222,135500,493256350,21550,21550,21600,21500,169
|
|
20240222,135400,489615100,21550,21550,21600,21500,160
|
|
20240222,135300,486167500,21550,21550,21550,21500,97
|
|
20240222,135200,484077750,21600,21600,21600,21550,153
|
|
20240222,135100,480775850,21600,21550,21600,21550,119
|
|
20240222,135000,478207800,21550,21550,21600,21500,146
|
|
20240222,134900,475057250,21550,21500,21600,21500,150
|
|
20240222,134800,471822800,21550,21500,21600,21500,166
|
|
20240222,134700,468244150,21550,21500,21550,21500,192
|
|
20240222,134600,464108600,21550,21500,21550,21500,113
|
|
20240222,134500,461676100,21500,21550,21550,21500,284
|
|
20240222,134400,455558050,21500,21550,21550,21500,143
|
|
20240222,134300,452477000,21500,21550,21600,21500,139
|
|
20240222,134200,449481300,21500,21500,21600,21500,162
|
|
20240222,134100,445989000,21550,21550,21550,21500,289
|
|
20240222,134000,439763100,21500,21550,21550,21500,141
|
|
20240222,133900,436726600,21500,21500,21550,21500,80
|
|
20240222,133800,435004700,21500,21500,21550,21500,218
|
|
20240222,133700,430310900,21450,21500,21500,21450,77
|
|
20240222,133600,428656200,21500,21500,21500,21450,811
|
|
20240222,133500,411221850,21500,21500,21500,21450,136
|
|
20240222,133400,408299900,21500,21450,21500,21400,162
|
|
20240222,133300,404824000,21500,21450,21500,21400,162
|
|
20240222,133200,401350750,21450,21450,21450,21450,41
|
|
20240222,133100,400471300,21450,21400,21450,21400,757
|
|
20240222,133000,384239000,21400,21400,21400,21350,89
|
|
20240222,132900,382335700,21400,21350,21400,21350,137
|
|
20240222,132800,379405800,21300,21350,21400,21300,205
|
|
20240222,132700,375021200,21300,21350,21350,21300,2
|
|
20240222,132600,374978550,21300,21400,21400,21300,124
|
|
20240222,132500,372334800,21400,21350,21400,21350,75
|
|
20240222,132400,370733100,21300,21300,21300,21300,116
|
|
20240222,132300,368262300,21350,21350,21350,21300,31
|
|
20240222,132200,367600500,21350,21300,21350,21300,49
|
|
20240222,132100,366555800,21300,21250,21300,21250,84
|
|
20240222,132000,364766650,21250,21300,21300,21250,542
|
|
20240222,131900,353248450,21300,21300,21300,21300,4
|
|
20240222,131800,353163250,21350,21300,21350,21300,153
|
|
20240222,131700,349899200,21300,21300,21300,21300,49
|
|
20240222,131600,348855500,21300,21350,21350,21300,31
|
|
20240222,131500,348195150,21300,21250,21300,21250,113
|
|
20240222,131400,345788600,21250,21300,21300,21250,27
|
|
20240222,131300,345213550,21350,21350,21350,21350,10
|
|
20240222,131200,345000050,21350,21350,21350,21350,101
|
|
20240222,131100,342843700,21300,21300,21350,21300,251
|
|
20240222,131000,337496400,21300,21400,21400,21300,372
|
|
20240222,130900,329554300,21350,21400,21400,21350,54
|
|
20240222,130800,328400200,21400,21350,21400,21350,108
|
|
20240222,130700,326090500,21400,21350,21400,21350,33
|
|
20240222,130600,325385800,21350,21400,21400,21350,15
|
|
20240222,130500,325065050,21350,21350,21400,21350,218
|
|
20240222,130400,320403700,21350,21350,21350,21350,30
|
|
20240222,130300,319763200,21400,21350,21400,21350,39
|
|
20240222,130200,318930100,21350,21350,21400,21350,123
|
|
20240222,130100,316299650,21350,21350,21350,21350,30
|
|
20240222,130000,315659150,21350,21350,21350,21350,0
|
|
20240222,125900,315659150,21350,21400,21400,21350,107
|
|
20240222,125800,313369850,21350,21350,21350,21350,0
|
|
20240222,125700,313369850,21350,21350,21350,21350,4
|
|
20240222,125600,313284450,21400,21400,21400,21400,10
|
|
20240222,125500,313070450,21400,21350,21400,21350,75
|
|
20240222,125400,311465550,21400,21400,21400,21400,2
|
|
20240222,125300,311422750,21400,21400,21400,21400,19
|
|
20240222,125200,311016150,21400,21400,21450,21400,115
|
|
20240222,125100,308550400,21400,21400,21400,21400,41
|
|
20240222,125000,307673000,21450,21500,21500,21450,101
|
|
20240222,124900,305501550,21500,21450,21500,21400,499
|
|
20240222,124800,294779200,21450,21400,21450,21400,14
|
|
20240222,124700,294479100,21400,21400,21400,21400,1
|
|
20240222,124600,294457700,21450,21450,21450,21450,105
|
|
20240222,124500,292205450,21400,21400,21400,21400,0
|
|
20240222,124400,292205450,21400,21400,21400,21400,8
|
|
20240222,124300,292034250,21400,21400,21400,21400,6
|
|
20240222,124200,291905850,21400,21350,21400,21350,93
|
|
20240222,124100,289919650,21400,21400,21400,21400,18
|
|
20240222,124000,289534450,21400,21450,21450,21400,137
|
|
20240222,123900,286598800,21450,21400,21450,21400,15
|
|
20240222,123800,286277200,21500,21450,21500,21400,150
|
|
20240222,123700,283066750,21450,21450,21450,21450,2
|
|
20240222,123600,283023850,21450,21450,21500,21450,105
|
|
20240222,123500,280767500,21450,21450,21450,21450,10
|
|
20240222,123400,280553000,21450,21550,21550,21450,36
|
|
20240222,123300,279780500,21500,21500,21500,21500,107
|
|
20240222,123200,277480000,21550,21550,21550,21550,0
|
|
20240222,123100,277480000,21550,21550,21550,21550,11
|
|
20240222,123000,277242950,21450,21450,21450,21450,4
|
|
20240222,122900,277157150,21500,21500,21500,21500,97
|
|
20240222,122800,275071650,21500,21500,21500,21500,19
|
|
20240222,122700,274663150,21500,21500,21500,21500,0
|
|
20240222,122600,274663150,21500,21500,21550,21450,277
|
|
20240222,122500,268707300,21500,21500,21500,21500,20
|
|
20240222,122400,268277300,21500,21500,21500,21500,15
|
|
20240222,122300,267954800,21450,21500,21500,21450,98
|
|
20240222,122200,265847850,21450,21450,21450,21450,0
|
|
20240222,122100,265847850,21450,21450,21450,21450,4
|
|
20240222,122000,265762050,21450,21500,21500,21450,91
|
|
20240222,121900,263805650,21450,21450,21450,21450,0
|
|
20240222,121800,263805650,21450,21450,21450,21450,8
|
|
20240222,121700,263634050,21450,21450,21450,21450,9
|
|
20240222,121600,263441000,21500,21500,21500,21500,10
|
|
20240222,121500,263226000,21500,21500,21500,21500,2
|
|
20240222,121400,263183000,21400,21500,21500,21400,55
|
|
20240222,121300,262002600,21500,21500,21500,21500,95
|
|
20240222,121200,259960100,21450,21450,21450,21450,4
|
|
20240222,121100,259874300,21450,21450,21450,21450,2
|
|
20240222,121000,259831400,21500,21450,21500,21450,86
|
|
20240222,120900,257982850,21500,21500,21500,21500,10
|
|
20240222,120800,257767850,21450,21450,21450,21450,5
|
|
20240222,120700,257660600,21500,21450,21500,21450,89
|
|
20240222,120600,255751400,21450,21450,21450,21450,30
|
|
20240222,120500,255107900,21500,21500,21500,21500,0
|
|
20240222,120400,255107900,21500,21400,21500,21400,14
|
|
20240222,120300,254807400,21450,21450,21450,21450,75
|
|
20240222,120200,253198650,21400,21400,21400,21400,8
|
|
20240222,120100,253027450,21450,21500,21500,21450,19
|
|
20240222,120000,252619400,21450,21450,21450,21450,91
|
|
20240222,115900,250667450,21450,21400,21450,21400,55
|
|
20240222,115800,249488350,21400,21400,21400,21400,0
|
|
20240222,115700,249488350,21400,21450,21450,21400,80
|
|
20240222,115600,247772400,21400,21400,21400,21400,22
|
|
20240222,115500,247301600,21400,21400,21400,21400,6
|
|
20240222,115400,247173200,21450,21450,21450,21450,16
|
|
20240222,115300,246830000,21450,21400,21450,21400,92
|
|
20240222,115200,244856650,21400,21400,21400,21400,7
|
|
20240222,115100,244706850,21450,21450,21450,21450,43
|
|
20240222,115000,243784500,21450,21400,21450,21400,84
|
|
20240222,114900,241982950,21400,21400,21400,21400,7
|
|
20240222,114800,241833150,21450,21450,21450,21450,0
|
|
20240222,114700,241833150,21450,21400,21450,21400,101
|
|
20240222,114600,239666800,21450,21400,21450,21400,15
|
|
20240222,114500,239345250,21400,21400,21400,21400,10
|
|
20240222,114400,239131250,21450,21450,21450,21400,84
|
|
20240222,114300,237329500,21450,21450,21450,21450,0
|
|
20240222,114200,237329500,21450,21450,21450,21450,16
|
|
20240222,114100,236986300,21400,21450,21450,21400,47
|
|
20240222,114000,235978350,21500,21500,21500,21500,191
|
|
20240222,113900,231871850,21500,21500,21500,21500,8
|
|
20240222,113800,231699850,21500,21450,21500,21450,62
|
|
20240222,113700,230367450,21450,21450,21450,21400,90
|
|
20240222,113600,228437150,21450,21450,21450,21450,2
|
|
20240222,113500,228394250,21400,21400,21400,21400,2
|
|
20240222,113400,228351450,21450,21450,21450,21450,94
|
|
20240222,113300,226335150,21400,21400,21400,21400,37
|
|
20240222,113200,225543350,21400,21400,21400,21400,5
|
|
20240222,113100,225436350,21400,21500,21500,21400,140
|
|
20240222,113000,222428750,21500,21500,21500,21500,0
|
|
20240222,112900,222428750,21500,21500,21500,21500,19
|
|
20240222,112800,222020250,21450,21450,21500,21450,17
|
|
20240222,112700,221655450,21500,21500,21500,21450,116
|
|
20240222,112600,219161750,21450,21450,21450,21450,7
|
|
20240222,112500,219011600,21450,21450,21450,21450,8
|
|
20240222,112400,218840000,21450,21500,21500,21450,86
|
|
20240222,112300,216991300,21450,21450,21450,21450,17
|
|
20240222,112200,216626650,21450,21450,21450,21450,15
|
|
20240222,112100,216304900,21450,21450,21450,21450,28
|
|
20240222,112000,215704300,21450,21450,21500,21450,38
|
|
20240222,111900,214888250,21400,21400,21400,21400,10
|
|
20240222,111800,214674250,21450,21400,21450,21400,106
|
|
20240222,111700,212400900,21450,21450,21450,21450,25
|
|
20240222,111600,211864650,21450,21450,21450,21450,18
|
|
20240222,111500,211478550,21450,21450,21450,21450,59
|
|
20240222,111400,210213000,21450,21450,21450,21400,82
|
|
20240222,111300,208454650,21450,21450,21450,21450,11
|
|
20240222,111200,208218700,21450,21450,21500,21450,29
|
|
20240222,111100,207596550,21450,21450,21450,21450,36
|
|
20240222,111000,206824350,21450,21400,21450,21400,14
|
|
20240222,110900,206524650,21400,21450,21450,21400,18
|
|
20240222,110800,206138850,21450,21400,21450,21400,96
|
|
20240222,110700,204079950,21400,21450,21450,21400,12
|
|
20240222,110600,203822650,21450,21450,21450,21450,23
|
|
20240222,110500,203329300,21400,21450,21500,21400,334
|
|
20240222,110400,196153150,21400,21450,21500,21400,91
|
|
20240222,110300,194200900,21450,21450,21450,21450,6
|
|
20240222,110200,194072200,21450,21450,21450,21450,15
|
|
20240222,110100,193750450,21450,21450,21450,21400,42
|
|
20240222,110000,192849950,21450,21450,21450,21450,63
|
|
20240222,105900,191498600,21500,21450,21500,21450,17
|
|
20240222,105800,191133400,21450,21450,21450,21400,26
|
|
20240222,105700,190575800,21450,21450,21450,21450,21
|
|
20240222,105600,190125350,21500,21450,21500,21450,51
|
|
20240222,105500,189031300,21450,21400,21450,21400,39
|
|
20240222,105400,188194800,21400,21400,21400,21400,6
|
|
20240222,105300,188066400,21450,21450,21450,21450,1
|
|
20240222,105200,188044950,21500,21500,21500,21500,77
|
|
20240222,105100,186389450,21450,21450,21450,21450,21
|
|
20240222,105000,185939000,21450,21450,21450,21450,13
|
|
20240222,104900,185660150,21500,21550,21550,21500,45
|
|
20240222,104800,184692550,21500,21450,21500,21450,75
|
|
20240222,104700,183081000,21450,21500,21500,21450,47
|
|
20240222,104600,182071400,21500,21500,21500,21500,44
|
|
20240222,104500,181125400,21500,21500,21500,21450,289
|
|
20240222,104400,174911950,21500,21500,21500,21500,54
|
|
20240222,104300,173750950,21500,21500,21500,21500,11
|
|
20240222,104200,173514450,21500,21550,21550,21500,105
|
|
20240222,104100,171252050,21500,21500,21550,21500,66
|
|
20240222,104000,169830450,21500,21500,21500,21500,9
|
|
20240222,103900,169636950,21500,21550,21550,21500,123
|
|
20240222,103800,166986800,21500,21500,21500,21500,13
|
|
20240222,103700,166707300,21500,21500,21500,21500,7
|
|
20240222,103600,166556800,21500,21500,21500,21500,7
|
|
20240222,103500,166406300,21550,21500,21550,21500,102
|
|
20240222,103400,164208550,21500,21550,21550,21500,26
|
|
20240222,103300,163648850,21550,21550,21550,21550,33
|
|
20240222,103200,162937700,21550,21500,21550,21500,136
|
|
20240222,103100,160007250,21550,21550,21550,21550,50
|
|
20240222,103000,158929750,21550,21550,21550,21550,10
|
|
20240222,102900,158714250,21550,21550,21550,21550,121
|
|
20240222,102800,156106700,21500,21550,21550,21500,7
|
|
20240222,102700,155956150,21550,21550,21550,21550,23
|
|
20240222,102600,155460500,21550,21550,21600,21550,83
|
|
20240222,102500,153668100,21550,21550,21600,21550,65
|
|
20240222,102400,152267250,21550,21550,21550,21550,7
|
|
20240222,102300,152116400,21550,21550,21550,21550,24
|
|
20240222,102200,151599200,21550,21550,21550,21550,7
|
|
20240222,102100,151448350,21550,21500,21550,21500,11
|
|
20240222,102000,151211500,21550,21550,21550,21550,110
|
|
20240222,101900,148841000,21550,21500,21600,21500,148
|
|
20240222,101800,145647900,21500,21550,21550,21500,139
|
|
20240222,101700,142652800,21600,21550,21600,21550,9
|
|
20240222,101600,142458750,21550,21500,21600,21500,434
|
|
20240222,101500,133101700,21500,21500,21500,21500,15
|
|
20240222,101400,132779200,21500,21500,21500,21500,26
|
|
20240222,101300,132220200,21500,21500,21500,21500,33
|
|
20240222,101200,131510700,21450,21450,21450,21450,11
|
|
20240222,101100,131274750,21400,21500,21500,21400,500
|
|
20240222,101000,120546450,21550,21550,21550,21550,464
|
|
20240222,100900,110547250,21550,21500,21600,21500,44
|
|
20240222,100800,109599250,21550,21500,21550,21500,12
|
|
20240222,100700,109341000,21500,21550,21550,21500,22
|
|
20240222,100600,108867100,21550,21500,21550,21500,67
|
|
20240222,100500,107423600,21500,21500,21500,21500,0
|
|
20240222,100400,107423600,21500,21500,21500,21500,1
|
|
20240222,100300,107402100,21550,21550,21550,21550,85
|
|
20240222,100200,105570350,21500,21550,21550,21500,6
|
|
20240222,100100,105441100,21550,21550,21550,21550,11
|
|
20240222,100000,105204050,21550,21550,21550,21550,0
|
|
20240222,095900,105204050,21550,21550,21550,21550,12
|
|
20240222,095800,104945450,21550,21550,21550,21550,0
|
|
20240222,095700,104945450,21550,21550,21600,21550,149
|
|
20240222,095600,101731350,21500,21500,21500,21500,2
|
|
20240222,095500,101688350,21500,21500,21500,21500,0
|
|
20240222,095400,101688350,21500,21500,21500,21500,5
|
|
20240222,095300,101580850,21550,21550,21550,21550,0
|
|
20240222,095200,101580850,21550,21550,21550,21550,32
|
|
20240222,095100,100891250,21550,21500,21600,21500,959
|
|
20240222,095000,80258650,21500,21500,21500,21500,4
|
|
20240222,094900,80172650,21550,21550,21550,21550,0
|
|
20240222,094800,80172650,21550,21550,21550,21550,165
|
|
20240222,094700,76616900,21550,21550,21550,21550,114
|
|
20240222,094600,74160200,21500,21450,21500,21450,48
|
|
20240222,094500,73129100,21400,21400,21400,21400,76
|
|
20240222,094400,71502700,21400,21400,21400,21400,0
|
|
20240222,094300,71502700,21400,21400,21400,21400,0
|
|
20240222,094200,71502700,21400,21400,21400,21400,2
|
|
20240222,094100,71459900,21400,21400,21400,21400,6
|
|
20240222,094000,71331500,21400,21400,21400,21400,2
|
|
20240222,093900,71288700,21350,21350,21350,21350,6
|
|
20240222,093800,71160600,21350,21350,21350,21350,2
|
|
20240222,093700,71117900,21350,21350,21350,21350,2
|
|
20240222,093600,71075200,21350,21350,21350,21350,6
|
|
20240222,093500,70947100,21350,21350,21400,21350,3
|
|
20240222,093400,70883000,21350,21400,21400,21350,236
|
|
20240222,093300,65832700,21350,21350,21350,21350,148
|
|
20240222,093200,62672900,21400,21450,21450,21400,782
|
|
20240222,093100,45932350,21450,21500,21500,21450,22
|
|
20240222,093000,45460250,21450,21450,21450,21450,3
|
|
20240222,092900,45395900,21450,21450,21450,21450,4
|
|
20240222,092800,45310100,21450,21450,21450,21450,7
|
|
20240222,092700,45159950,21400,21400,21400,21400,5
|
|
20240222,092600,45052950,21400,21400,21400,21400,3
|
|
20240222,092500,44988750,21400,21400,21400,21400,2
|
|
20240222,092400,44945950,21450,21450,21450,21450,5
|
|
20240222,092300,44838700,21450,21400,21450,21400,11
|
|
20240222,092200,44603050,21350,21350,21350,21350,11
|
|
20240222,092100,44368200,21350,21400,21400,21350,10
|
|
20240222,092000,44154250,21400,21350,21500,21350,10
|
|
20240222,091900,43940450,21350,21400,21400,21350,27
|
|
20240222,091800,43362700,21400,21550,21550,21400,8
|
|
20240222,091700,43190750,21550,21400,21550,21400,41
|
|
20240222,091600,42309950,21400,21400,21400,21400,102
|
|
20240222,091500,40127150,21400,21550,21600,21400,80
|
|
20240222,091400,38404800,21500,21400,21500,21400,21
|
|
20240222,091300,37953500,21500,21500,21500,21400,152
|
|
20240222,091200,34685600,21400,21450,21450,21400,33
|
|
20240222,091100,33978900,21400,21400,21400,21400,0
|
|
20240222,091000,33978900,21400,21400,21400,21400,16
|
|
20240222,090900,33636500,21400,21400,21400,21400,272
|
|
20240222,090800,27815700,21400,21400,21400,21400,11
|
|
20240222,090700,27580300,21400,21550,21550,21400,9
|
|
20240222,090600,27386500,21550,21400,21550,21400,14
|
|
20240222,090500,27085750,21450,21550,21550,21450,25
|
|
20240222,090400,26548800,21600,21550,21600,21550,23
|
|
20240222,090300,26052150,21550,21550,21650,21550,410
|
|
20240222,090200,17180350,21650,21550,21650,21550,126
|
|
20240222,090100,14453750,21500,21500,21500,21500,1
|
|
20240222,090000,14432250,21500,21650,21650,21500,667
|