670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200700,1171817150,21700,21700,21700,21700,598
|
|
20240223,200600,1171817150,21700,21700,21700,21700,0
|
|
20240223,200500,1171817150,21700,21700,21700,21700,0
|
|
20240223,200400,1171817150,21700,21700,21700,21700,0
|
|
20240223,200300,1171817150,21700,21700,21700,21700,0
|
|
20240223,200200,1171817150,21700,21700,21700,21700,0
|
|
20240223,200100,1171817150,21700,21700,21700,21700,0
|
|
20240223,200000,1171817150,21700,21700,21700,21700,0
|
|
20240223,195900,1171817150,21700,21700,21700,21700,0
|
|
20240223,195800,1171817150,21700,21700,21700,21700,0
|
|
20240223,195700,1171817150,21700,21700,21700,21700,0
|
|
20240223,195600,1171817150,21700,21700,21700,21700,0
|
|
20240223,195500,1171817150,21700,21700,21700,21700,0
|
|
20240223,195400,1171817150,21700,21700,21700,21700,0
|
|
20240223,195300,1171817150,21700,21700,21700,21700,0
|
|
20240223,195200,1171817150,21700,21700,21700,21700,0
|
|
20240223,195100,1171817150,21700,21700,21700,21700,0
|
|
20240223,195000,1171817150,21700,21700,21700,21700,0
|
|
20240223,194900,1171817150,21700,21700,21700,21700,0
|
|
20240223,194800,1171817150,21700,21700,21700,21700,0
|
|
20240223,194700,1171817150,21700,21700,21700,21700,0
|
|
20240223,194600,1171817150,21700,21700,21700,21700,0
|
|
20240223,194500,1171817150,21700,21700,21700,21700,0
|
|
20240223,194400,1171817150,21700,21700,21700,21700,0
|
|
20240223,194300,1171817150,21700,21700,21700,21700,0
|
|
20240223,194200,1171817150,21700,21700,21700,21700,0
|
|
20240223,194100,1171817150,21700,21700,21700,21700,0
|
|
20240223,194000,1171817150,21700,21700,21700,21700,0
|
|
20240223,193900,1171817150,21700,21700,21700,21700,0
|
|
20240223,193800,1171817150,21700,21700,21700,21700,0
|
|
20240223,193700,1171817150,21700,21700,21700,21700,598
|
|
20240223,193600,1171817150,21700,21700,21700,21700,0
|
|
20240223,193500,1171817150,21700,21700,21700,21700,0
|
|
20240223,193400,1171817150,21700,21700,21700,21700,0
|
|
20240223,193300,1171817150,21700,21700,21700,21700,0
|
|
20240223,193200,1171817150,21700,21700,21700,21700,0
|
|
20240223,193100,1171817150,21700,21700,21700,21700,0
|
|
20240223,193000,1171817150,21700,21700,21700,21700,0
|
|
20240223,192900,1171817150,21700,21700,21700,21700,0
|
|
20240223,192800,1171817150,21700,21700,21700,21700,0
|
|
20240223,192700,1171817150,21700,21700,21700,21700,0
|
|
20240223,192600,1171817150,21700,21700,21700,21700,0
|
|
20240223,192500,1171817150,21700,21700,21700,21700,0
|
|
20240223,192400,1171817150,21700,21700,21700,21700,0
|
|
20240223,192300,1171817150,21700,21700,21700,21700,0
|
|
20240223,192200,1171817150,21700,21700,21700,21700,0
|
|
20240223,192100,1171817150,21700,21700,21700,21700,0
|
|
20240223,192000,1171817150,21700,21700,21700,21700,0
|
|
20240223,191900,1171817150,21700,21700,21700,21700,0
|
|
20240223,191800,1171817150,21700,21700,21700,21700,0
|
|
20240223,191700,1171817150,21700,21700,21700,21700,0
|
|
20240223,191600,1171817150,21700,21700,21700,21700,0
|
|
20240223,191500,1171817150,21700,21700,21700,21700,0
|
|
20240223,191400,1171817150,21700,21700,21700,21700,0
|
|
20240223,191300,1171817150,21700,21700,21700,21700,0
|
|
20240223,191200,1171817150,21700,21700,21700,21700,0
|
|
20240223,191100,1171817150,21700,21700,21700,21700,0
|
|
20240223,191000,1171817150,21700,21700,21700,21700,0
|
|
20240223,190900,1171817150,21700,21700,21700,21700,0
|
|
20240223,190800,1171817150,21700,21700,21700,21700,0
|
|
20240223,190700,1171817150,21700,21700,21700,21700,598
|
|
20240223,190600,1171817150,21700,21700,21700,21700,0
|
|
20240223,190500,1171817150,21700,21700,21700,21700,0
|
|
20240223,190400,1171817150,21700,21700,21700,21700,0
|
|
20240223,190300,1171817150,21700,21700,21700,21700,0
|
|
20240223,190200,1171817150,21700,21700,21700,21700,0
|
|
20240223,190100,1171817150,21700,21700,21700,21700,0
|
|
20240223,190000,1171817150,21700,21700,21700,21700,0
|
|
20240223,185900,1171817150,21700,21700,21700,21700,0
|
|
20240223,185800,1171817150,21700,21700,21700,21700,0
|
|
20240223,185700,1171817150,21700,21700,21700,21700,0
|
|
20240223,185600,1171817150,21700,21700,21700,21700,0
|
|
20240223,185500,1171817150,21700,21700,21700,21700,0
|
|
20240223,185400,1171817150,21700,21700,21700,21700,0
|
|
20240223,185300,1171817150,21700,21700,21700,21700,0
|
|
20240223,185200,1171817150,21700,21700,21700,21700,0
|
|
20240223,185100,1171817150,21700,21700,21700,21700,0
|
|
20240223,185000,1171817150,21700,21700,21700,21700,0
|
|
20240223,184900,1171817150,21700,21700,21700,21700,0
|
|
20240223,184800,1171817150,21700,21700,21700,21700,0
|
|
20240223,184700,1171817150,21700,21700,21700,21700,0
|
|
20240223,184600,1171817150,21700,21700,21700,21700,0
|
|
20240223,184500,1171817150,21700,21700,21700,21700,0
|
|
20240223,184400,1171817150,21700,21700,21700,21700,0
|
|
20240223,184300,1171817150,21700,21700,21700,21700,0
|
|
20240223,184200,1171817150,21700,21700,21700,21700,0
|
|
20240223,184100,1171817150,21700,21700,21700,21700,0
|
|
20240223,184000,1171817150,21700,21700,21700,21700,0
|
|
20240223,183900,1171817150,21700,21700,21700,21700,0
|
|
20240223,183800,1171817150,21700,21700,21700,21700,0
|
|
20240223,183700,1171817150,21700,21700,21700,21700,598
|
|
20240223,183600,1171817150,21700,21700,21700,21700,0
|
|
20240223,183500,1171817150,21700,21700,21700,21700,0
|
|
20240223,183400,1171817150,21700,21700,21700,21700,0
|
|
20240223,183300,1171817150,21700,21700,21700,21700,0
|
|
20240223,183200,1171817150,21700,21700,21700,21700,0
|
|
20240223,183100,1171817150,21700,21700,21700,21700,0
|
|
20240223,183000,1171817150,21700,21700,21700,21700,0
|
|
20240223,182900,1171817150,21700,21700,21700,21700,0
|
|
20240223,182800,1171817150,21700,21700,21700,21700,0
|
|
20240223,182700,1171817150,21700,21700,21700,21700,0
|
|
20240223,182600,1171817150,21700,21700,21700,21700,0
|
|
20240223,182500,1171817150,21700,21700,21700,21700,0
|
|
20240223,182400,1171817150,21700,21700,21700,21700,0
|
|
20240223,182300,1171817150,21700,21700,21700,21700,0
|
|
20240223,182200,1171817150,21700,21700,21700,21700,0
|
|
20240223,182100,1171817150,21700,21700,21700,21700,0
|
|
20240223,182000,1171817150,21700,21700,21700,21700,0
|
|
20240223,181900,1171817150,21700,21700,21700,21700,0
|
|
20240223,181800,1171817150,21700,21700,21700,21700,0
|
|
20240223,181700,1171817150,21700,21700,21700,21700,0
|
|
20240223,181600,1171817150,21700,21700,21700,21700,0
|
|
20240223,181500,1171817150,21700,21700,21700,21700,0
|
|
20240223,181400,1171817150,21700,21700,21700,21700,0
|
|
20240223,181300,1171817150,21700,21700,21700,21700,0
|
|
20240223,181200,1171817150,21700,21700,21700,21700,0
|
|
20240223,181100,1171817150,21700,21700,21700,21700,0
|
|
20240223,181000,1171817150,21700,21700,21700,21700,0
|
|
20240223,180900,1171817150,21700,21700,21700,21700,0
|
|
20240223,180800,1171817150,21700,21700,21700,21700,0
|
|
20240223,180700,1171817150,21700,21700,21700,21700,598
|
|
20240223,180600,1171817150,21700,21700,21700,21700,0
|
|
20240223,180500,1171817150,21700,21700,21700,21700,0
|
|
20240223,180400,1171817150,21700,21700,21700,21700,0
|
|
20240223,180300,1171817150,21700,21700,21700,21700,0
|
|
20240223,180200,1171817150,21700,21700,21700,21700,0
|
|
20240223,180100,1171817150,21700,21700,21700,21700,0
|
|
20240223,180000,1171817150,21700,21700,21700,21700,0
|
|
20240223,175900,1171817150,21700,21700,21700,21700,0
|
|
20240223,175800,1171817150,21700,21700,21700,21700,0
|
|
20240223,175700,1171817150,21700,21700,21700,21700,0
|
|
20240223,175600,1171817150,21700,21700,21700,21700,0
|
|
20240223,175500,1171817150,21700,21700,21700,21700,0
|
|
20240223,175400,1171817150,21700,21700,21700,21700,0
|
|
20240223,175300,1171817150,21700,21700,21700,21700,0
|
|
20240223,175200,1171817150,21700,21700,21700,21700,0
|
|
20240223,175100,1171817150,21700,21700,21700,21700,0
|
|
20240223,175000,1171817150,21700,21700,21700,21700,0
|
|
20240223,174900,1171817150,21700,21700,21700,21700,0
|
|
20240223,174800,1171817150,21700,21700,21700,21700,0
|
|
20240223,174700,1171817150,21700,21700,21700,21700,0
|
|
20240223,174600,1171817150,21700,21700,21700,21700,0
|
|
20240223,174500,1171817150,21700,21700,21700,21700,0
|
|
20240223,174400,1171817150,21700,21700,21700,21700,0
|
|
20240223,174300,1171817150,21700,21700,21700,21700,0
|
|
20240223,174200,1171817150,21700,21700,21700,21700,0
|
|
20240223,174100,1171817150,21700,21700,21700,21700,0
|
|
20240223,174000,1171817150,21700,21700,21700,21700,0
|
|
20240223,173900,1171817150,21700,21700,21700,21700,0
|
|
20240223,173800,1171817150,21700,21700,21700,21700,0
|
|
20240223,173700,1171817150,21700,21700,21700,21700,598
|
|
20240223,173600,1171817150,21700,21700,21700,21700,0
|
|
20240223,173500,1171817150,21700,21700,21700,21700,0
|
|
20240223,173400,1171817150,21700,21700,21700,21700,0
|
|
20240223,173300,1171817150,21700,21700,21700,21700,0
|
|
20240223,173200,1171817150,21700,21700,21700,21700,0
|
|
20240223,173100,1171817150,21700,21700,21700,21700,0
|
|
20240223,173000,1171817150,21700,21700,21700,21700,0
|
|
20240223,172900,1171817150,21700,21700,21700,21700,0
|
|
20240223,172800,1171817150,21700,21700,21700,21700,0
|
|
20240223,172700,1171817150,21700,21700,21700,21700,0
|
|
20240223,172600,1171817150,21700,21700,21700,21700,0
|
|
20240223,172500,1171817150,21700,21700,21700,21700,0
|
|
20240223,172400,1171817150,21700,21700,21700,21700,0
|
|
20240223,172300,1171817150,21700,21700,21700,21700,0
|
|
20240223,172200,1171817150,21700,21700,21700,21700,0
|
|
20240223,172100,1171817150,21700,21700,21700,21700,0
|
|
20240223,172000,1171817150,21700,21700,21700,21700,0
|
|
20240223,171900,1171817150,21700,21700,21700,21700,0
|
|
20240223,171800,1171817150,21700,21700,21700,21700,0
|
|
20240223,171700,1171817150,21700,21700,21700,21700,0
|
|
20240223,171600,1171817150,21700,21700,21700,21700,0
|
|
20240223,171500,1171817150,21700,21700,21700,21700,0
|
|
20240223,171400,1171817150,21700,21700,21700,21700,0
|
|
20240223,171300,1171817150,21700,21700,21700,21700,0
|
|
20240223,171200,1171817150,21700,21700,21700,21700,0
|
|
20240223,171100,1171817150,21700,21700,21700,21700,0
|
|
20240223,171000,1171817150,21700,21700,21700,21700,0
|
|
20240223,170900,1171817150,21700,21700,21700,21700,0
|
|
20240223,170800,1171817150,21700,21700,21700,21700,0
|
|
20240223,170700,1171817150,21700,21700,21700,21700,598
|
|
20240223,170600,1171817150,21700,21700,21700,21700,0
|
|
20240223,170500,1171817150,21700,21700,21700,21700,0
|
|
20240223,170400,1171817150,21700,21700,21700,21700,0
|
|
20240223,170300,1171817150,21700,21700,21700,21700,0
|
|
20240223,170200,1171817150,21700,21700,21700,21700,0
|
|
20240223,170100,1171817150,21700,21700,21700,21700,0
|
|
20240223,170000,1171817150,21700,21700,21700,21700,0
|
|
20240223,165900,1171817150,21700,21700,21700,21700,0
|
|
20240223,165800,1171817150,21700,21700,21700,21700,0
|
|
20240223,165700,1171817150,21700,21700,21700,21700,0
|
|
20240223,165600,1171817150,21700,21700,21700,21700,0
|
|
20240223,165500,1171817150,21700,21700,21700,21700,0
|
|
20240223,165400,1171817150,21700,21700,21700,21700,0
|
|
20240223,165300,1171817150,21700,21700,21700,21700,0
|
|
20240223,165200,1171817150,21700,21700,21700,21700,0
|
|
20240223,165100,1171817150,21700,21700,21700,21700,0
|
|
20240223,165000,1171817150,21700,21700,21700,21700,0
|
|
20240223,164900,1171817150,21700,21700,21700,21700,0
|
|
20240223,164800,1171817150,21700,21700,21700,21700,0
|
|
20240223,164700,1171817150,21700,21700,21700,21700,0
|
|
20240223,164600,1171817150,21700,21700,21700,21700,0
|
|
20240223,164500,1171817150,21700,21700,21700,21700,0
|
|
20240223,164400,1171817150,21700,21700,21700,21700,0
|
|
20240223,164300,1171817150,21700,21700,21700,21700,0
|
|
20240223,164200,1171817150,21700,21700,21700,21700,0
|
|
20240223,164100,1171817150,21700,21700,21700,21700,0
|
|
20240223,164000,1171817150,21700,21700,21700,21700,0
|
|
20240223,163900,1171817150,21700,21700,21700,21700,0
|
|
20240223,163800,1171817150,21700,21700,21700,21700,0
|
|
20240223,163700,1171817150,21700,21700,21700,21700,598
|
|
20240223,163600,1171817150,21700,21700,21700,21700,0
|
|
20240223,163500,1171817150,21700,21700,21700,21700,0
|
|
20240223,163400,1171817150,21700,21700,21700,21700,0
|
|
20240223,163300,1171817150,21700,21700,21700,21700,0
|
|
20240223,163200,1171817150,21700,21700,21700,21700,0
|
|
20240223,163100,1171817150,21700,21700,21700,21700,0
|
|
20240223,163000,1171817150,21700,21700,21700,21700,0
|
|
20240223,162900,1171817150,21700,21700,21700,21700,0
|
|
20240223,162800,1171817150,21700,21700,21700,21700,0
|
|
20240223,162700,1171817150,21700,21700,21700,21700,0
|
|
20240223,162600,1171817150,21700,21700,21700,21700,0
|
|
20240223,162500,1171817150,21700,21700,21700,21700,0
|
|
20240223,162400,1171817150,21700,21700,21700,21700,0
|
|
20240223,162300,1171817150,21700,21700,21700,21700,0
|
|
20240223,162200,1171817150,21700,21700,21700,21700,0
|
|
20240223,162100,1171817150,21700,21700,21700,21700,0
|
|
20240223,162000,1171817150,21700,21700,21700,21700,0
|
|
20240223,161900,1171817150,21700,21700,21700,21700,0
|
|
20240223,161800,1171817150,21700,21700,21700,21700,0
|
|
20240223,161700,1171817150,21700,21700,21700,21700,0
|
|
20240223,161600,1171817150,21700,21700,21700,21700,0
|
|
20240223,161500,1171817150,21700,21700,21700,21700,0
|
|
20240223,161400,1171817150,21700,21700,21700,21700,0
|
|
20240223,161300,1171817150,21700,21700,21700,21700,0
|
|
20240223,161200,1171817150,21700,21700,21700,21700,0
|
|
20240223,161100,1171817150,21700,21700,21700,21700,0
|
|
20240223,161000,1171817150,21700,21700,21700,21700,0
|
|
20240223,160900,1171817150,21700,21700,21700,21700,0
|
|
20240223,160800,1171817150,21700,21700,21700,21700,0
|
|
20240223,160700,1171817150,21700,21700,21700,21700,598
|
|
20240223,160600,1171817150,21700,21700,21700,21700,0
|
|
20240223,160500,1171817150,21700,21700,21700,21700,0
|
|
20240223,160400,1171817150,21700,21700,21700,21700,0
|
|
20240223,160300,1171817150,21700,21700,21700,21700,0
|
|
20240223,160200,1171817150,21700,21700,21700,21700,0
|
|
20240223,160100,1171817150,21700,21700,21700,21700,0
|
|
20240223,160000,1171817150,21700,21700,21700,21700,0
|
|
20240223,155900,1171817150,21700,21700,21700,21700,0
|
|
20240223,155800,1171817150,21700,21700,21700,21700,0
|
|
20240223,155700,1171817150,21700,21700,21700,21700,0
|
|
20240223,155600,1171817150,21700,21700,21700,21700,0
|
|
20240223,155500,1171817150,21700,21700,21700,21700,0
|
|
20240223,155400,1171817150,21700,21700,21700,21700,0
|
|
20240223,155300,1171817150,21700,21700,21700,21700,0
|
|
20240223,155200,1171817150,21700,21700,21700,21700,0
|
|
20240223,155100,1171817150,21700,21700,21700,21700,0
|
|
20240223,155000,1171817150,21700,21700,21700,21700,0
|
|
20240223,154900,1171817150,21700,21700,21700,21700,0
|
|
20240223,154800,1171817150,21700,21700,21700,21700,0
|
|
20240223,154700,1171817150,21700,21700,21700,21700,0
|
|
20240223,154600,1171817150,21700,21700,21700,21700,0
|
|
20240223,154500,1171817150,21700,21700,21700,21700,0
|
|
20240223,154400,1171817150,21700,21700,21700,21700,0
|
|
20240223,154300,1171817150,21700,21700,21700,21700,0
|
|
20240223,154200,1171817150,21700,21700,21700,21700,0
|
|
20240223,154100,1171817150,21700,21700,21700,21700,0
|
|
20240223,154000,1171817150,21700,21700,21700,21700,0
|
|
20240223,153900,1171817150,21700,21700,21700,21700,0
|
|
20240223,153800,1171817150,21700,21700,21700,21700,0
|
|
20240223,153700,1171817150,21700,21700,21700,21700,598
|
|
20240223,153600,1171817150,21700,21700,21700,21700,0
|
|
20240223,153500,1171817150,21700,21700,21700,21700,0
|
|
20240223,153400,1171817150,21700,21700,21700,21700,0
|
|
20240223,153300,1171817150,21700,21700,21700,21700,0
|
|
20240223,153200,1171817150,21700,21700,21700,21700,0
|
|
20240223,153100,1171817150,21700,21700,21700,21700,0
|
|
20240223,153000,1171817150,21700,21700,21700,21700,598
|
|
20240223,152900,1158840550,21700,21700,21700,21700,0
|
|
20240223,152800,1158840550,21700,21700,21700,21700,0
|
|
20240223,152700,1158840550,21700,21700,21700,21700,0
|
|
20240223,152600,1158840550,21700,21700,21700,21700,0
|
|
20240223,152500,1158840550,21700,21700,21700,21700,0
|
|
20240223,152400,1158840550,21700,21700,21700,21700,0
|
|
20240223,152300,1158840550,21700,21700,21700,21700,0
|
|
20240223,152200,1158840550,21700,21700,21700,21700,0
|
|
20240223,152100,1158840550,21700,21700,21700,21700,0
|
|
20240223,152000,1158840550,21700,21700,21700,21700,0
|
|
20240223,151900,1158840550,21700,21650,21700,21600,55
|
|
20240223,151800,1157651350,21650,21650,21650,21600,421
|
|
20240223,151700,1148556700,21700,21700,21700,21650,36
|
|
20240223,151600,1147775750,21600,21600,21700,21600,100
|
|
20240223,151500,1145610150,21600,21650,21700,21600,52
|
|
20240223,151400,1144482950,21650,21650,21700,21650,52
|
|
20240223,151300,1143355550,21650,21650,21700,21650,61
|
|
20240223,151200,1142032750,21700,21650,21750,21650,51
|
|
20240223,151100,1140926400,21750,21700,21750,21700,323
|
|
20240223,151000,1133916700,21700,21750,21750,21700,102
|
|
20240223,150900,1131701350,21750,21750,21750,21700,555
|
|
20240223,150800,1119640100,21750,21750,21750,21750,210
|
|
20240223,150700,1115072600,21750,21700,21750,21700,343
|
|
20240223,150600,1107613500,21750,21750,21750,21650,298
|
|
20240223,150500,1101139300,21750,21700,21750,21650,271
|
|
20240223,150400,1095259150,21700,21700,21700,21700,294
|
|
20240223,150300,1088879350,21700,21700,21700,21650,216
|
|
20240223,150200,1084192250,21700,21650,21700,21650,294
|
|
20240223,150100,1077812600,21700,21700,21700,21650,287
|
|
20240223,150000,1071584750,21700,21650,21700,21650,209
|
|
20240223,145900,1067049600,21650,21700,21700,21650,271
|
|
20240223,145800,1061170150,21700,21650,21700,21650,5627
|
|
20240223,145700,939335550,21650,21650,21650,21600,211
|
|
20240223,145600,934767650,21650,21650,21650,21600,276
|
|
20240223,145500,928794200,21650,21700,21700,21600,1003
|
|
20240223,145400,907082450,21700,21700,21700,21650,305
|
|
20240223,145300,900464800,21700,21700,21700,21650,238
|
|
20240223,145200,895301250,21650,21700,21700,21650,162
|
|
20240223,145100,891786250,21700,21700,21700,21650,264
|
|
20240223,145000,886058400,21700,21700,21700,21650,231
|
|
20240223,144900,881046550,21700,21700,21700,21700,167
|
|
20240223,144800,877422650,21700,21700,21700,21650,296
|
|
20240223,144700,870999900,21700,21700,21750,21650,228
|
|
20240223,144600,866052050,21750,21700,21750,21650,243
|
|
20240223,144500,860778050,21750,21750,21750,21700,543
|
|
20240223,144400,848982700,21700,21750,21750,21700,203
|
|
20240223,144300,844567900,21750,21750,21750,21750,279
|
|
20240223,144200,838499650,21750,21750,21750,21700,282
|
|
20240223,144100,832367050,21750,21750,21750,21700,270
|
|
20240223,144000,826497450,21750,21800,21800,21750,764
|
|
20240223,143900,809874550,21800,21800,21800,21750,266
|
|
20240223,143800,804077800,21750,21800,21800,21750,193
|
|
20240223,143700,799871950,21800,21800,21800,21750,262
|
|
20240223,143600,794168250,21800,21700,21800,21700,310
|
|
20240223,143500,787418800,21750,21750,21750,21700,261
|
|
20240223,143400,781742100,21750,21750,21750,21750,345
|
|
20240223,143300,774238350,21750,21750,21750,21700,285
|
|
20240223,143200,768040800,21750,21750,21750,21700,224
|
|
20240223,143100,763168900,21750,21750,21750,21700,257
|
|
20240223,143000,757579750,21700,21750,21750,21700,319
|
|
20240223,142900,750644250,21700,21750,21750,21700,289
|
|
20240223,142800,744359800,21750,21750,21750,21700,324
|
|
20240223,142700,737312900,21750,21750,21750,21700,291
|
|
20240223,142600,730985850,21750,21750,21750,21700,294
|
|
20240223,142500,724592600,21750,21750,21750,21700,387
|
|
20240223,142400,716175850,21750,21750,21750,21700,181
|
|
20240223,142300,712241200,21700,21700,21750,21700,232
|
|
20240223,142200,707196950,21700,21750,21750,21700,330
|
|
20240223,142100,700019900,21700,21750,21750,21700,254
|
|
20240223,142000,694497150,21750,21750,21750,21700,276
|
|
20240223,141900,688495250,21750,21750,21750,21700,381
|
|
20240223,141800,680211000,21750,21750,21750,21700,312
|
|
20240223,141700,673426700,21750,21750,21750,21550,223
|
|
20240223,141600,668577500,21700,21550,21700,21550,8048
|
|
20240223,141500,494305250,21550,21550,21550,21500,190
|
|
20240223,141400,490211600,21550,21550,21550,21500,102
|
|
20240223,141300,488014800,21550,21500,21550,21500,137
|
|
20240223,141200,485067450,21550,21550,21550,21500,70
|
|
20240223,141100,483559850,21550,21550,21550,21500,99
|
|
20240223,141000,481427650,21550,21550,21600,21550,117
|
|
20240223,140900,478904900,21600,21550,21600,21550,119
|
|
20240223,140800,476338750,21550,21550,21600,21550,99
|
|
20240223,140700,474205250,21600,21600,21600,21550,625
|
|
20240223,140600,460735750,21600,21600,21600,21600,62
|
|
20240223,140500,459396550,21600,21600,21600,21550,61
|
|
20240223,140400,458079050,21600,21600,21600,21600,60
|
|
20240223,140300,456783050,21600,21600,21600,21550,45
|
|
20240223,140200,455811500,21600,21550,21650,21550,90
|
|
20240223,140100,453869200,21600,21600,21650,21550,81
|
|
20240223,140000,452116050,21650,21600,21650,21600,44
|
|
20240223,135900,451164250,21600,21600,21650,21600,61
|
|
20240223,135800,449845550,21600,21600,21650,21550,61
|
|
20240223,135700,448525650,21650,21650,21650,21600,67
|
|
20240223,135600,447076800,21650,21650,21650,21550,74
|
|
20240223,135500,445477750,21650,21600,21650,21600,1032
|
|
20240223,135400,423185150,21600,21600,21600,21550,76
|
|
20240223,135300,421545200,21550,21550,21600,21550,79
|
|
20240223,135200,419842400,21550,21500,21550,21500,62
|
|
20240223,135100,418506700,21550,21600,21600,21550,101
|
|
20240223,135000,416326200,21600,21600,21600,21550,30
|
|
20240223,134900,415678250,21500,21550,21600,21500,252
|
|
20240223,134800,410247900,21550,21550,21550,21500,61
|
|
20240223,134700,408933700,21550,21550,21550,21500,72
|
|
20240223,134600,407382150,21550,21550,21550,21550,74
|
|
20240223,134500,405787450,21550,21550,21550,21500,26
|
|
20240223,134400,405227250,21500,21550,21550,21500,90
|
|
20240223,134300,403288950,21550,21500,21550,21500,10
|
|
20240223,134200,403073500,21550,21550,21550,21500,60
|
|
20240223,134100,401781350,21500,21550,21550,21500,43
|
|
20240223,134000,400856250,21500,21550,21550,21500,14
|
|
20240223,133900,400554650,21550,21550,21550,21500,76
|
|
20240223,133800,398917750,21550,21550,21550,21500,37
|
|
20240223,133700,398121450,21550,21500,21550,21500,58
|
|
20240223,133600,396873500,21550,21550,21550,21500,151
|
|
20240223,133500,393619550,21550,21550,21550,21500,37
|
|
20240223,133400,392823050,21550,21500,21550,21500,83
|
|
20240223,133300,391034450,21500,21550,21550,21500,32
|
|
20240223,133200,390346050,21550,21500,21550,21500,42
|
|
20240223,133100,389441800,21500,21550,21550,21500,55
|
|
20240223,133000,388256650,21500,21550,21550,21500,34
|
|
20240223,132900,387524800,21550,21550,21550,21500,76
|
|
20240223,132800,385888300,21550,21550,21550,21550,20
|
|
20240223,132700,385457300,21500,21550,21550,21500,42
|
|
20240223,132600,384553150,21500,21550,21550,21500,64
|
|
20240223,132500,383175900,21550,21500,21550,21500,13
|
|
20240223,132400,382895850,21500,21550,21550,21500,66
|
|
20240223,132300,381474400,21550,21550,21550,21500,44
|
|
20240223,132200,380527050,21500,21500,21550,21500,37
|
|
20240223,132100,379730950,21550,21550,21550,21500,51
|
|
20240223,132000,378632000,21500,21550,21550,21500,88
|
|
20240223,131900,376739050,21550,21550,21550,21500,73
|
|
20240223,131800,375166800,21550,21500,21550,21500,39
|
|
20240223,131700,374327400,21550,21550,21550,21450,26
|
|
20240223,131600,373768800,21550,21550,21550,21450,59
|
|
20240223,131500,372497700,21550,21500,21550,21500,14
|
|
20240223,131400,372196200,21500,21500,21550,21500,54
|
|
20240223,131300,371034150,21550,21500,21550,21450,60
|
|
20240223,131200,369743800,21500,21500,21500,21500,11
|
|
20240223,131100,369507300,21500,21450,21500,21450,64
|
|
20240223,131000,368132600,21500,21550,21550,21500,42
|
|
20240223,130900,367228750,21500,21500,21550,21450,54
|
|
20240223,130800,366067450,21500,21500,21500,21500,9
|
|
20240223,130700,365873950,21500,21500,21550,21500,14
|
|
20240223,130600,365572900,21500,21550,21550,21500,63
|
|
20240223,130500,364216350,21550,21500,21550,21450,49
|
|
20240223,130400,363163400,21450,21500,21500,21450,39
|
|
20240223,130300,362324950,21450,21500,21550,21450,51
|
|
20240223,130200,361228550,21500,21550,21550,21450,38
|
|
20240223,130100,360410300,21500,21500,21500,21500,74
|
|
20240223,130000,358819300,21500,21450,21500,21450,16
|
|
20240223,125900,358475400,21500,21550,21550,21450,89
|
|
20240223,125800,356560850,21550,21500,21550,21500,17
|
|
20240223,125700,356194550,21500,21500,21550,21500,37
|
|
20240223,125600,355398300,21500,21450,21500,21450,49
|
|
20240223,125500,354345150,21500,21550,21550,21450,35
|
|
20240223,125400,353593200,21500,21550,21550,21500,98
|
|
20240223,125300,351482250,21500,21550,21550,21450,23
|
|
20240223,125200,350987250,21500,21500,21500,21500,20
|
|
20240223,125100,350557250,21500,21500,21550,21450,51
|
|
20240223,125000,349460450,21500,21500,21500,21500,19
|
|
20240223,124900,349051950,21500,21500,21500,21500,39
|
|
20240223,124800,348213450,21500,21550,21550,21450,29
|
|
20240223,124700,347590700,21550,21500,21550,21500,61
|
|
20240223,124600,346277650,21550,21500,21550,21450,110
|
|
20240223,124500,343912700,21500,21500,21500,21500,28
|
|
20240223,124400,343310700,21500,21500,21500,21450,62
|
|
20240223,124300,341978100,21500,21500,21500,21500,23
|
|
20240223,124200,341483600,21500,21450,21500,21450,52
|
|
20240223,124100,340365700,21500,21500,21500,21450,87
|
|
20240223,124000,338496650,21500,21450,21500,21450,38
|
|
20240223,123900,337680550,21450,21450,21450,21450,1
|
|
20240223,123800,337659100,21450,21500,21500,21450,27
|
|
20240223,123700,337079450,21500,21450,21500,21450,33
|
|
20240223,123600,336371300,21500,21500,21500,21500,49
|
|
20240223,123500,335317800,21450,21450,21450,21450,18
|
|
20240223,123400,334931700,21500,21450,21500,21450,53
|
|
20240223,123300,333793050,21450,21450,21450,21450,9
|
|
20240223,123200,333600000,21500,21500,21500,21450,23
|
|
20240223,123100,333106350,21500,21500,21500,21450,53
|
|
20240223,123000,331967700,21450,21500,21500,21450,60
|
|
20240223,122900,330680200,21450,21500,21500,21450,53
|
|
20240223,122800,329541900,21450,21500,21500,21450,23
|
|
20240223,122700,329048350,21500,21500,21500,21500,17
|
|
20240223,122600,328682850,21500,21450,21500,21450,55
|
|
20240223,122500,327501650,21450,21450,21450,21450,17
|
|
20240223,122400,327137000,21500,21500,21500,21450,21
|
|
20240223,122300,326685600,21450,21450,21450,21450,17
|
|
20240223,122200,326320950,21450,21500,21500,21450,36
|
|
20240223,122100,325548150,21450,21500,21500,21450,9
|
|
20240223,122000,325354750,21450,21500,21500,21450,27
|
|
20240223,121900,324775150,21500,21450,21500,21450,56
|
|
20240223,121800,323573800,21450,21500,21500,21450,18
|
|
20240223,121700,323187150,21500,21450,21500,21450,11
|
|
20240223,121600,322950700,21500,21500,21500,21500,29
|
|
20240223,121500,322327200,21500,21450,21500,21450,25
|
|
20240223,121400,321789800,21500,21500,21500,21450,82
|
|
20240223,121300,320028000,21450,21450,21450,21450,17
|
|
20240223,121200,319663350,21450,21450,21500,21450,34
|
|
20240223,121100,318933250,21500,21450,21500,21450,47
|
|
20240223,121000,317923100,21450,21450,21450,21450,2
|
|
20240223,120900,317880200,21500,21500,21500,21500,29
|
|
20240223,120800,317256700,21500,21500,21500,21500,7
|
|
20240223,120700,317106200,21500,21500,21500,21450,89
|
|
20240223,120600,315193050,21500,21500,21500,21500,54
|
|
20240223,120500,314032050,21500,21550,21550,21500,27
|
|
20240223,120400,313451150,21500,21500,21500,21500,41
|
|
20240223,120300,312569650,21500,21500,21500,21500,9
|
|
20240223,120200,312376150,21550,21550,21550,21500,26
|
|
20240223,120100,311816700,21500,21500,21500,21500,25
|
|
20240223,120000,311279200,21550,21500,21550,21500,23
|
|
20240223,115900,310784600,21500,21500,21500,21500,13
|
|
20240223,115800,310505100,21500,21500,21550,21500,47
|
|
20240223,115700,309494100,21500,21500,21500,21500,1
|
|
20240223,115600,309472600,21500,21500,21500,21500,31
|
|
20240223,115500,308806100,21500,21450,21500,21450,29
|
|
20240223,115400,308183550,21450,21450,21550,21450,35
|
|
20240223,115300,307429600,21450,21500,21500,21450,42
|
|
20240223,115200,306527400,21500,21500,21550,21500,55
|
|
20240223,115100,305344600,21500,21500,21500,21500,11
|
|
20240223,115000,305108100,21500,21550,21550,21500,17
|
|
20240223,114900,304742400,21500,21500,21500,21450,39
|
|
20240223,114800,303903950,21500,21500,21500,21500,8
|
|
20240223,114700,303731950,21500,21500,21500,21500,43
|
|
20240223,114600,302807450,21500,21500,21500,21450,23
|
|
20240223,114500,302313250,21550,21500,21550,21500,37
|
|
20240223,114400,301517300,21500,21500,21550,21500,38
|
|
20240223,114300,300698850,21500,21500,21500,21450,98
|
|
20240223,114200,298592400,21550,21550,21550,21500,36
|
|
20240223,114100,297816650,21550,21500,21550,21500,69
|
|
20240223,114000,296332900,21450,21450,21450,21450,1
|
|
20240223,113900,296311450,21500,21500,21500,21500,36
|
|
20240223,113800,295537450,21450,21450,21450,21450,19
|
|
20240223,113700,295129900,21450,21450,21500,21450,28
|
|
20240223,113600,294529150,21450,21500,21500,21450,9
|
|
20240223,113500,294335750,21450,21500,21500,21450,52
|
|
20240223,113400,293218700,21500,21500,21500,21500,328
|
|
20240223,113300,286166700,21500,21550,21550,21500,11
|
|
20240223,113200,285930050,21550,21500,21550,21500,24
|
|
20240223,113100,285413750,21500,21500,21500,21500,18
|
|
20240223,113000,285026750,21500,21500,21500,21500,1
|
|
20240223,112900,285005250,21500,21650,21650,21500,194
|
|
20240223,112800,280820850,21650,21550,21650,21550,21
|
|
20240223,112700,280368000,21550,21650,21650,21550,34
|
|
20240223,112600,279632000,21550,21600,21600,21550,8
|
|
20240223,112500,279459250,21550,21600,21600,21550,4
|
|
20240223,112400,279373000,21650,21600,21650,21600,117
|
|
20240223,112300,276845650,21550,21550,21600,21550,46
|
|
20240223,112200,275853550,21550,21600,21600,21550,54
|
|
20240223,112100,274688400,21600,21550,21600,21550,10
|
|
20240223,112000,274472450,21550,21600,21600,21550,25
|
|
20240223,111900,273933400,21550,21600,21600,21550,7
|
|
20240223,111800,273782250,21550,21550,21550,21550,8
|
|
20240223,111700,273609850,21550,21600,21600,21550,76
|
|
20240223,111600,271969100,21600,21650,21650,21600,18
|
|
20240223,111500,271580100,21600,21600,21600,21600,19
|
|
20240223,111400,271169700,21600,21650,21650,21600,88
|
|
20240223,111300,269268450,21650,21600,21650,21600,7
|
|
20240223,111200,269116950,21650,21600,21650,21600,55
|
|
20240223,111100,267928350,21550,21550,21550,21550,8
|
|
20240223,111000,267755950,21550,21600,21600,21550,7
|
|
20240223,110900,267604800,21600,21550,21600,21550,23
|
|
20240223,110800,267108650,21550,21550,21550,21550,0
|
|
20240223,110700,267108650,21550,21600,21600,21550,40
|
|
20240223,110600,266245050,21600,21550,21600,21550,13
|
|
20240223,110500,265964300,21550,21550,21550,21550,0
|
|
20240223,110400,265964300,21550,21550,21550,21500,484
|
|
20240223,110300,255534150,21550,21550,21550,21500,30
|
|
20240223,110200,254888650,21500,21550,21550,21500,78
|
|
20240223,110100,253207800,21550,21550,21550,21550,1
|
|
20240223,110000,253186250,21600,21600,21600,21600,6
|
|
20240223,105900,253056650,21550,21600,21600,21550,11
|
|
20240223,105800,252819450,21550,21550,21550,21550,0
|
|
20240223,105700,252819450,21550,21550,21550,21500,501
|
|
20240223,105600,242033250,21600,21600,21600,21600,25
|
|
20240223,105500,241493250,21700,21700,21700,21700,12
|
|
20240223,105400,241232850,21650,21650,21650,21650,62
|
|
20240223,105300,239890550,21700,21650,21700,21650,31
|
|
20240223,105200,239219050,21650,21700,21700,21650,71
|
|
20240223,105100,237679950,21700,21700,21700,21700,0
|
|
20240223,105000,237679950,21700,21700,21700,21650,21
|
|
20240223,104900,237224300,21700,21650,21700,21650,32
|
|
20240223,104800,236529950,21650,21650,21650,21650,7
|
|
20240223,104700,236378400,21700,21650,21700,21650,62
|
|
20240223,104600,235034100,21700,21650,21700,21650,307
|
|
20240223,104500,228387000,21600,21600,21650,21600,13
|
|
20240223,104400,228105700,21600,21600,21600,21600,40
|
|
20240223,104300,227241700,21600,21600,21600,21600,241
|
|
20240223,104200,222036100,21650,21600,21650,21600,7
|
|
20240223,104100,221884600,21650,21550,21650,21550,70
|
|
20240223,104000,220372500,21600,21550,21600,21550,7
|
|
20240223,103900,220221350,21550,21550,21550,21550,0
|
|
20240223,103800,220221350,21550,21650,21650,21550,4
|
|
20240223,103700,220134850,21600,21600,21600,21600,65
|
|
20240223,103600,218730850,21550,21550,21550,21550,0
|
|
20240223,103500,218730850,21550,21550,21550,21550,1
|
|
20240223,103400,218709300,21600,21600,21600,21600,106
|
|
20240223,103300,216419700,21600,21550,21600,21550,4
|
|
20240223,103200,216333350,21600,21600,21600,21600,13
|
|
20240223,103100,216052550,21600,21600,21600,21600,6
|
|
20240223,103000,215922950,21550,21550,21550,21550,1
|
|
20240223,102900,215901400,21600,21650,21650,21600,6
|
|
20240223,102800,215771650,21600,21600,21600,21600,106
|
|
20240223,102700,213482050,21600,21650,21650,21600,290
|
|
20240223,102600,207216400,21600,21600,21600,21600,6
|
|
20240223,102500,207086800,21700,21600,21700,21600,7
|
|
20240223,102400,206935000,21650,21650,21650,21650,42
|
|
20240223,102300,206025700,21600,21600,21600,21600,2
|
|
20240223,102200,205982500,21600,21600,21600,21600,7
|
|
20240223,102100,205831300,21600,21650,21650,21600,17
|
|
20240223,102000,205463350,21600,21600,21600,21600,1
|
|
20240223,101900,205441750,21600,21600,21600,21600,0
|
|
20240223,101800,205441750,21600,21650,21650,21600,16
|
|
20240223,101700,205095750,21650,21650,21700,21650,53
|
|
20240223,101600,203947850,21700,21600,21700,21550,68
|
|
20240223,101500,202478800,21600,21600,21600,21600,6
|
|
20240223,101400,202349200,21550,21550,21550,21550,15
|
|
20240223,101300,202025950,21550,21550,21550,21550,85
|
|
20240223,101200,200194200,21600,21550,21600,21550,4
|
|
20240223,101100,200107850,21600,21550,21600,21550,14
|
|
20240223,101000,199805850,21600,21550,21600,21550,53
|
|
20240223,100900,198663550,21600,21600,21600,21550,9
|
|
20240223,100800,198469200,21600,21550,21600,21550,12
|
|
20240223,100700,198210050,21550,21600,21600,21550,9
|
|
20240223,100600,198016000,21550,21550,21550,21550,1
|
|
20240223,100500,197994450,21600,21600,21600,21600,7
|
|
20240223,100400,197843250,21600,21700,21700,21600,367
|
|
20240223,100300,189899850,21650,21700,21700,21650,15
|
|
20240223,100200,189574950,21650,21700,21700,21650,8
|
|
20240223,100100,189401400,21700,21600,21700,21600,35
|
|
20240223,100000,188643650,21650,21600,21650,21600,28
|
|
20240223,095900,188037550,21650,21650,21650,21600,10
|
|
20240223,095800,187821100,21650,21550,21650,21550,35
|
|
20240223,095700,187063850,21550,21650,21650,21550,5
|
|
20240223,095600,186955700,21650,21550,21650,21550,65
|
|
20240223,095500,185553950,21650,21600,21650,21600,40
|
|
20240223,095400,184689800,21600,21600,21600,21600,0
|
|
20240223,095300,184689800,21600,21550,21600,21550,70
|
|
20240223,095200,183180300,21550,21550,21550,21500,15
|
|
20240223,095100,182857100,21550,21550,21550,21550,124
|
|
20240223,095000,180184900,21550,21650,21650,21550,3
|
|
20240223,094900,180120150,21550,21600,21650,21550,9
|
|
20240223,094800,179925750,21600,21650,21650,21600,16
|
|
20240223,094700,179580100,21550,21750,21750,21550,63
|
|
20240223,094600,178219000,21650,21650,21650,21650,12
|
|
20240223,094500,177959200,21700,21650,21700,21650,22
|
|
20240223,094400,177482600,21650,21650,21650,21650,2
|
|
20240223,094300,177439300,21600,21750,21750,21600,57
|
|
20240223,094200,176201000,21550,21700,21700,21550,502
|
|
20240223,094100,165307750,21700,21600,21700,21550,55
|
|
20240223,094000,164119600,21600,21650,21700,21600,67
|
|
20240223,093900,162667800,21700,21700,21700,21650,273
|
|
20240223,093800,156744900,21650,21650,21700,21600,39
|
|
20240223,093700,155901200,21650,21600,21650,21600,67
|
|
20240223,093600,154452400,21600,21600,21650,21600,3140
|
|
20240223,093500,86597200,21500,21550,21550,21500,32
|
|
20240223,093400,85907650,21450,21550,21600,21450,793
|
|
20240223,093300,68823350,21450,21500,21500,21450,595
|
|
20240223,093200,56032200,21500,21450,21500,21450,33
|
|
20240223,093100,55322850,21400,21400,21400,21400,50
|
|
20240223,093000,54252850,21400,21450,21450,21400,4
|
|
20240223,092900,54167100,21450,21450,21450,21400,336
|
|
20240223,092800,46969150,21450,21450,21450,21450,1
|
|
20240223,092700,46947700,21450,21450,21450,21450,178
|
|
20240223,092600,43129600,21450,21550,21550,21450,384
|
|
20240223,092500,34873150,21550,21550,21550,21550,16
|
|
20240223,092400,34528350,21550,21600,21600,21550,21
|
|
20240223,092300,34075750,21500,21550,21550,21500,17
|
|
20240223,092200,33709450,21550,21550,21550,21550,104
|
|
20240223,092100,31468250,21550,21550,21600,21550,63
|
|
20240223,092000,30110450,21550,21600,21600,21550,33
|
|
20240223,091900,29397800,21600,21550,21600,21550,47
|
|
20240223,091800,28384650,21550,21500,21550,21500,3
|
|
20240223,091700,28320100,21600,21550,21600,21550,61
|
|
20240223,091600,27005400,21550,21550,21550,21500,20
|
|
20240223,091500,26574450,21500,21500,21550,21500,45
|
|
20240223,091400,25605750,21550,21500,21550,21500,207
|
|
20240223,091300,21154900,21550,21550,21550,21550,3
|
|
20240223,091200,21090250,21550,21550,21550,21550,0
|
|
20240223,091100,21090250,21550,21550,21550,21550,48
|
|
20240223,091000,20055850,21550,21500,21550,21500,54
|
|
20240223,090900,18892200,21500,21550,21550,21500,8
|
|
20240223,090800,18720050,21500,21450,21500,21450,89
|
|
20240223,090700,16806600,21500,21500,21500,21500,0
|
|
20240223,090600,16806600,21500,21500,21500,21500,83
|
|
20240223,090500,15022100,21450,21450,21450,21450,91
|
|
20240223,090400,13070150,21500,21500,21500,21500,3
|
|
20240223,090300,13005650,21450,21450,21450,21450,10
|
|
20240223,090200,12791150,21450,21450,21450,21450,3
|
|
20240223,090100,12726800,21450,21450,21450,21450,202
|
|
20240223,090000,8393900,21450,21400,21500,21400,392
|