678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201500,677322850,21300,21300,21300,21300,479
|
|
20240222,201400,677322850,21300,21300,21300,21300,0
|
|
20240222,201300,677322850,21300,21300,21300,21300,0
|
|
20240222,201200,677322850,21300,21300,21300,21300,0
|
|
20240222,201100,677322850,21300,21300,21300,21300,0
|
|
20240222,201000,677322850,21300,21300,21300,21300,0
|
|
20240222,200900,677322850,21300,21300,21300,21300,0
|
|
20240222,200800,677322850,21300,21300,21300,21300,0
|
|
20240222,200700,677322850,21300,21300,21300,21300,0
|
|
20240222,200600,677322850,21300,21300,21300,21300,0
|
|
20240222,200500,677322850,21300,21300,21300,21300,0
|
|
20240222,200400,677322850,21300,21300,21300,21300,0
|
|
20240222,200300,677322850,21300,21300,21300,21300,0
|
|
20240222,200200,677322850,21300,21300,21300,21300,0
|
|
20240222,200100,677322850,21300,21300,21300,21300,0
|
|
20240222,200000,677322850,21300,21300,21300,21300,0
|
|
20240222,195900,677322850,21300,21300,21300,21300,0
|
|
20240222,195800,677322850,21300,21300,21300,21300,0
|
|
20240222,195700,677322850,21300,21300,21300,21300,0
|
|
20240222,195600,677322850,21300,21300,21300,21300,0
|
|
20240222,195500,677322850,21300,21300,21300,21300,0
|
|
20240222,195400,677322850,21300,21300,21300,21300,0
|
|
20240222,195300,677322850,21300,21300,21300,21300,0
|
|
20240222,195200,677322850,21300,21300,21300,21300,0
|
|
20240222,195100,677322850,21300,21300,21300,21300,0
|
|
20240222,195000,677322850,21300,21300,21300,21300,0
|
|
20240222,194900,677322850,21300,21300,21300,21300,0
|
|
20240222,194800,677322850,21300,21300,21300,21300,0
|
|
20240222,194700,677322850,21300,21300,21300,21300,0
|
|
20240222,194600,677322850,21300,21300,21300,21300,0
|
|
20240222,194500,677322850,21300,21300,21300,21300,479
|
|
20240222,194400,677322850,21300,21300,21300,21300,0
|
|
20240222,194300,677322850,21300,21300,21300,21300,0
|
|
20240222,194200,677322850,21300,21300,21300,21300,0
|
|
20240222,194100,677322850,21300,21300,21300,21300,0
|
|
20240222,194000,677322850,21300,21300,21300,21300,0
|
|
20240222,193900,677322850,21300,21300,21300,21300,0
|
|
20240222,193800,677322850,21300,21300,21300,21300,0
|
|
20240222,193700,677322850,21300,21300,21300,21300,0
|
|
20240222,193600,677322850,21300,21300,21300,21300,0
|
|
20240222,193500,677322850,21300,21300,21300,21300,0
|
|
20240222,193400,677322850,21300,21300,21300,21300,0
|
|
20240222,193300,677322850,21300,21300,21300,21300,0
|
|
20240222,193200,677322850,21300,21300,21300,21300,0
|
|
20240222,193100,677322850,21300,21300,21300,21300,0
|
|
20240222,193000,677322850,21300,21300,21300,21300,0
|
|
20240222,192900,677322850,21300,21300,21300,21300,0
|
|
20240222,192800,677322850,21300,21300,21300,21300,0
|
|
20240222,192700,677322850,21300,21300,21300,21300,0
|
|
20240222,192600,677322850,21300,21300,21300,21300,0
|
|
20240222,192500,677322850,21300,21300,21300,21300,0
|
|
20240222,192400,677322850,21300,21300,21300,21300,0
|
|
20240222,192300,677322850,21300,21300,21300,21300,0
|
|
20240222,192200,677322850,21300,21300,21300,21300,0
|
|
20240222,192100,677322850,21300,21300,21300,21300,0
|
|
20240222,192000,677322850,21300,21300,21300,21300,0
|
|
20240222,191900,677322850,21300,21300,21300,21300,0
|
|
20240222,191800,677322850,21300,21300,21300,21300,0
|
|
20240222,191700,677322850,21300,21300,21300,21300,0
|
|
20240222,191600,677322850,21300,21300,21300,21300,0
|
|
20240222,191500,677322850,21300,21300,21300,21300,479
|
|
20240222,191400,677322850,21300,21300,21300,21300,0
|
|
20240222,191300,677322850,21300,21300,21300,21300,0
|
|
20240222,191200,677322850,21300,21300,21300,21300,0
|
|
20240222,191100,677322850,21300,21300,21300,21300,0
|
|
20240222,191000,677322850,21300,21300,21300,21300,0
|
|
20240222,190900,677322850,21300,21300,21300,21300,0
|
|
20240222,190800,677322850,21300,21300,21300,21300,0
|
|
20240222,190700,677322850,21300,21300,21300,21300,0
|
|
20240222,190600,677322850,21300,21300,21300,21300,0
|
|
20240222,190500,677322850,21300,21300,21300,21300,0
|
|
20240222,190400,677322850,21300,21300,21300,21300,0
|
|
20240222,190300,677322850,21300,21300,21300,21300,0
|
|
20240222,190200,677322850,21300,21300,21300,21300,0
|
|
20240222,190100,677322850,21300,21300,21300,21300,0
|
|
20240222,190000,677322850,21300,21300,21300,21300,0
|
|
20240222,185900,677322850,21300,21300,21300,21300,0
|
|
20240222,185800,677322850,21300,21300,21300,21300,0
|
|
20240222,185700,677322850,21300,21300,21300,21300,0
|
|
20240222,185600,677322850,21300,21300,21300,21300,0
|
|
20240222,185500,677322850,21300,21300,21300,21300,0
|
|
20240222,185400,677322850,21300,21300,21300,21300,0
|
|
20240222,185300,677322850,21300,21300,21300,21300,0
|
|
20240222,185200,677322850,21300,21300,21300,21300,0
|
|
20240222,185100,677322850,21300,21300,21300,21300,0
|
|
20240222,185000,677322850,21300,21300,21300,21300,0
|
|
20240222,184900,677322850,21300,21300,21300,21300,0
|
|
20240222,184800,677322850,21300,21300,21300,21300,0
|
|
20240222,184700,677322850,21300,21300,21300,21300,0
|
|
20240222,184600,677322850,21300,21300,21300,21300,0
|
|
20240222,184500,677322850,21300,21300,21300,21300,479
|
|
20240222,184400,677322850,21300,21300,21300,21300,0
|
|
20240222,184300,677322850,21300,21300,21300,21300,0
|
|
20240222,184200,677322850,21300,21300,21300,21300,0
|
|
20240222,184100,677322850,21300,21300,21300,21300,0
|
|
20240222,184000,677322850,21300,21300,21300,21300,0
|
|
20240222,183900,677322850,21300,21300,21300,21300,0
|
|
20240222,183800,677322850,21300,21300,21300,21300,0
|
|
20240222,183700,677322850,21300,21300,21300,21300,0
|
|
20240222,183600,677322850,21300,21300,21300,21300,0
|
|
20240222,183500,677322850,21300,21300,21300,21300,0
|
|
20240222,183400,677322850,21300,21300,21300,21300,0
|
|
20240222,183300,677322850,21300,21300,21300,21300,0
|
|
20240222,183200,677322850,21300,21300,21300,21300,0
|
|
20240222,183100,677322850,21300,21300,21300,21300,0
|
|
20240222,183000,677322850,21300,21300,21300,21300,0
|
|
20240222,182900,677322850,21300,21300,21300,21300,0
|
|
20240222,182800,677322850,21300,21300,21300,21300,0
|
|
20240222,182700,677322850,21300,21300,21300,21300,0
|
|
20240222,182600,677322850,21300,21300,21300,21300,0
|
|
20240222,182500,677322850,21300,21300,21300,21300,0
|
|
20240222,182400,677322850,21300,21300,21300,21300,0
|
|
20240222,182300,677322850,21300,21300,21300,21300,0
|
|
20240222,182200,677322850,21300,21300,21300,21300,0
|
|
20240222,182100,677322850,21300,21300,21300,21300,0
|
|
20240222,182000,677322850,21300,21300,21300,21300,0
|
|
20240222,181900,677322850,21300,21300,21300,21300,0
|
|
20240222,181800,677322850,21300,21300,21300,21300,0
|
|
20240222,181700,677322850,21300,21300,21300,21300,0
|
|
20240222,181600,677322850,21300,21300,21300,21300,0
|
|
20240222,181500,677322850,21300,21300,21300,21300,479
|
|
20240222,181400,677322850,21300,21300,21300,21300,0
|
|
20240222,181300,677322850,21300,21300,21300,21300,0
|
|
20240222,181200,677322850,21300,21300,21300,21300,0
|
|
20240222,181100,677322850,21300,21300,21300,21300,0
|
|
20240222,181000,677322850,21300,21300,21300,21300,0
|
|
20240222,180900,677322850,21300,21300,21300,21300,0
|
|
20240222,180800,677322850,21300,21300,21300,21300,0
|
|
20240222,180700,677322850,21300,21300,21300,21300,0
|
|
20240222,180600,677322850,21300,21300,21300,21300,0
|
|
20240222,180500,677322850,21300,21300,21300,21300,0
|
|
20240222,180400,677322850,21300,21300,21300,21300,0
|
|
20240222,180300,677322850,21300,21300,21300,21300,0
|
|
20240222,180200,677322850,21300,21300,21300,21300,0
|
|
20240222,180100,677322850,21300,21300,21300,21300,0
|
|
20240222,180000,677322850,21300,21300,21300,21300,0
|
|
20240222,175900,677322850,21300,21300,21300,21300,0
|
|
20240222,175800,677322850,21300,21300,21300,21300,0
|
|
20240222,175700,677322850,21300,21300,21300,21300,0
|
|
20240222,175600,677322850,21300,21300,21300,21300,0
|
|
20240222,175500,677322850,21300,21300,21300,21300,0
|
|
20240222,175400,677322850,21300,21300,21300,21300,0
|
|
20240222,175300,677322850,21300,21300,21300,21300,0
|
|
20240222,175200,677322850,21300,21300,21300,21300,0
|
|
20240222,175100,677322850,21300,21300,21300,21300,0
|
|
20240222,175000,677322850,21300,21300,21300,21300,0
|
|
20240222,174900,677322850,21300,21300,21300,21300,0
|
|
20240222,174800,677322850,21300,21300,21300,21300,0
|
|
20240222,174700,677322850,21300,21300,21300,21300,0
|
|
20240222,174600,677322850,21300,21300,21300,21300,0
|
|
20240222,174500,677322850,21300,21300,21300,21300,479
|
|
20240222,174400,677322850,21300,21300,21300,21300,0
|
|
20240222,174300,677322850,21300,21300,21300,21300,0
|
|
20240222,174200,677322850,21300,21300,21300,21300,0
|
|
20240222,174100,677322850,21300,21300,21300,21300,0
|
|
20240222,174000,677322850,21300,21300,21300,21300,0
|
|
20240222,173900,677322850,21300,21300,21300,21300,0
|
|
20240222,173800,677322850,21300,21300,21300,21300,0
|
|
20240222,173700,677322850,21300,21300,21300,21300,0
|
|
20240222,173600,677322850,21300,21300,21300,21300,0
|
|
20240222,173500,677322850,21300,21300,21300,21300,0
|
|
20240222,173400,677322850,21300,21300,21300,21300,0
|
|
20240222,173300,677322850,21300,21300,21300,21300,0
|
|
20240222,173200,677322850,21300,21300,21300,21300,0
|
|
20240222,173100,677322850,21300,21300,21300,21300,0
|
|
20240222,173000,677322850,21300,21300,21300,21300,0
|
|
20240222,172900,677322850,21300,21300,21300,21300,0
|
|
20240222,172800,677322850,21300,21300,21300,21300,0
|
|
20240222,172700,677322850,21300,21300,21300,21300,0
|
|
20240222,172600,677322850,21300,21300,21300,21300,0
|
|
20240222,172500,677322850,21300,21300,21300,21300,0
|
|
20240222,172400,677322850,21300,21300,21300,21300,0
|
|
20240222,172300,677322850,21300,21300,21300,21300,0
|
|
20240222,172200,677322850,21300,21300,21300,21300,0
|
|
20240222,172100,677322850,21300,21300,21300,21300,0
|
|
20240222,172000,677322850,21300,21300,21300,21300,0
|
|
20240222,171900,677322850,21300,21300,21300,21300,0
|
|
20240222,171800,677322850,21300,21300,21300,21300,0
|
|
20240222,171700,677322850,21300,21300,21300,21300,0
|
|
20240222,171600,677322850,21300,21300,21300,21300,0
|
|
20240222,171500,677322850,21300,21300,21300,21300,479
|
|
20240222,171400,677322850,21300,21300,21300,21300,0
|
|
20240222,171300,677322850,21300,21300,21300,21300,0
|
|
20240222,171200,677322850,21300,21300,21300,21300,0
|
|
20240222,171100,677322850,21300,21300,21300,21300,0
|
|
20240222,171000,677322850,21300,21300,21300,21300,0
|
|
20240222,170900,677322850,21300,21300,21300,21300,0
|
|
20240222,170800,677322850,21300,21300,21300,21300,0
|
|
20240222,170700,677322850,21300,21300,21300,21300,0
|
|
20240222,170600,677322850,21300,21300,21300,21300,0
|
|
20240222,170500,677322850,21300,21300,21300,21300,0
|
|
20240222,170400,677322850,21300,21300,21300,21300,0
|
|
20240222,170300,677322850,21300,21300,21300,21300,0
|
|
20240222,170200,677322850,21300,21300,21300,21300,0
|
|
20240222,170100,677322850,21300,21300,21300,21300,0
|
|
20240222,170000,677322850,21300,21300,21300,21300,0
|
|
20240222,165900,677322850,21300,21300,21300,21300,0
|
|
20240222,165800,677322850,21300,21300,21300,21300,0
|
|
20240222,165700,677322850,21300,21300,21300,21300,0
|
|
20240222,165600,677322850,21300,21300,21300,21300,0
|
|
20240222,165500,677322850,21300,21300,21300,21300,0
|
|
20240222,165400,677322850,21300,21300,21300,21300,0
|
|
20240222,165300,677322850,21300,21300,21300,21300,0
|
|
20240222,165200,677322850,21300,21300,21300,21300,0
|
|
20240222,165100,677322850,21300,21300,21300,21300,0
|
|
20240222,165000,677322850,21300,21300,21300,21300,0
|
|
20240222,164900,677322850,21300,21300,21300,21300,0
|
|
20240222,164800,677322850,21300,21300,21300,21300,0
|
|
20240222,164700,677322850,21300,21300,21300,21300,0
|
|
20240222,164600,677322850,21300,21300,21300,21300,0
|
|
20240222,164500,677322850,21300,21300,21300,21300,479
|
|
20240222,164400,677322850,21300,21300,21300,21300,0
|
|
20240222,164300,677322850,21300,21300,21300,21300,0
|
|
20240222,164200,677322850,21300,21300,21300,21300,0
|
|
20240222,164100,677322850,21300,21300,21300,21300,0
|
|
20240222,164000,677322850,21300,21300,21300,21300,0
|
|
20240222,163900,677322850,21300,21300,21300,21300,0
|
|
20240222,163800,677322850,21300,21300,21300,21300,0
|
|
20240222,163700,677322850,21300,21300,21300,21300,0
|
|
20240222,163600,677322850,21300,21300,21300,21300,0
|
|
20240222,163500,677322850,21300,21300,21300,21300,0
|
|
20240222,163400,677322850,21300,21300,21300,21300,0
|
|
20240222,163300,677322850,21300,21300,21300,21300,0
|
|
20240222,163200,677322850,21300,21300,21300,21300,0
|
|
20240222,163100,677322850,21300,21300,21300,21300,0
|
|
20240222,163000,677322850,21300,21300,21300,21300,0
|
|
20240222,162900,677322850,21300,21300,21300,21300,0
|
|
20240222,162800,677322850,21300,21300,21300,21300,0
|
|
20240222,162700,677322850,21300,21300,21300,21300,0
|
|
20240222,162600,677322850,21300,21300,21300,21300,0
|
|
20240222,162500,677322850,21300,21300,21300,21300,0
|
|
20240222,162400,677322850,21300,21300,21300,21300,0
|
|
20240222,162300,677322850,21300,21300,21300,21300,0
|
|
20240222,162200,677322850,21300,21300,21300,21300,0
|
|
20240222,162100,677322850,21300,21300,21300,21300,0
|
|
20240222,162000,677322850,21300,21300,21300,21300,0
|
|
20240222,161900,677322850,21300,21300,21300,21300,0
|
|
20240222,161800,677322850,21300,21300,21300,21300,0
|
|
20240222,161700,677322850,21300,21300,21300,21300,0
|
|
20240222,161600,677322850,21300,21300,21300,21300,0
|
|
20240222,161500,677322850,21300,21300,21300,21300,479
|
|
20240222,161400,677322850,21300,21300,21300,21300,0
|
|
20240222,161300,677322850,21300,21300,21300,21300,0
|
|
20240222,161200,677322850,21300,21300,21300,21300,0
|
|
20240222,161100,677322850,21300,21300,21300,21300,0
|
|
20240222,161000,677322850,21300,21300,21300,21300,0
|
|
20240222,160900,677322850,21300,21300,21300,21300,0
|
|
20240222,160800,677322850,21300,21300,21300,21300,0
|
|
20240222,160700,677322850,21300,21300,21300,21300,0
|
|
20240222,160600,677322850,21300,21300,21300,21300,0
|
|
20240222,160500,677322850,21300,21300,21300,21300,0
|
|
20240222,160400,677322850,21300,21300,21300,21300,0
|
|
20240222,160300,677322850,21300,21300,21300,21300,0
|
|
20240222,160200,677322850,21300,21300,21300,21300,0
|
|
20240222,160100,677322850,21300,21300,21300,21300,0
|
|
20240222,160000,677322850,21300,21300,21300,21300,0
|
|
20240222,155900,677322850,21300,21300,21300,21300,0
|
|
20240222,155800,677322850,21300,21300,21300,21300,0
|
|
20240222,155700,677322850,21300,21300,21300,21300,0
|
|
20240222,155600,677322850,21300,21300,21300,21300,0
|
|
20240222,155500,677322850,21300,21300,21300,21300,0
|
|
20240222,155400,677322850,21300,21300,21300,21300,0
|
|
20240222,155300,677322850,21300,21300,21300,21300,0
|
|
20240222,155200,677322850,21300,21300,21300,21300,0
|
|
20240222,155100,677322850,21300,21300,21300,21300,0
|
|
20240222,155000,677322850,21300,21300,21300,21300,0
|
|
20240222,154900,677322850,21300,21300,21300,21300,0
|
|
20240222,154800,677322850,21300,21300,21300,21300,0
|
|
20240222,154700,677322850,21300,21300,21300,21300,0
|
|
20240222,154600,677322850,21300,21300,21300,21300,0
|
|
20240222,154500,677322850,21300,21300,21300,21300,479
|
|
20240222,154400,677322850,21300,21300,21300,21300,0
|
|
20240222,154300,677322850,21300,21300,21300,21300,0
|
|
20240222,154200,677322850,21300,21300,21300,21300,0
|
|
20240222,154100,677322850,21300,21300,21300,21300,0
|
|
20240222,154000,677322850,21300,21300,21300,21300,0
|
|
20240222,153900,677322850,21300,21300,21300,21300,0
|
|
20240222,153800,677322850,21300,21300,21300,21300,0
|
|
20240222,153700,677322850,21300,21300,21300,21300,0
|
|
20240222,153600,677322850,21300,21300,21300,21300,0
|
|
20240222,153500,677322850,21300,21300,21300,21300,0
|
|
20240222,153400,677322850,21300,21300,21300,21300,0
|
|
20240222,153300,677322850,21300,21300,21300,21300,0
|
|
20240222,153200,677322850,21300,21300,21300,21300,0
|
|
20240222,153100,677322850,21300,21300,21300,21300,0
|
|
20240222,153000,677322850,21300,21300,21300,21300,479
|
|
20240222,152900,667120150,21400,21400,21400,21400,0
|
|
20240222,152800,667120150,21400,21400,21400,21400,0
|
|
20240222,152700,667120150,21400,21400,21400,21400,0
|
|
20240222,152600,667120150,21400,21400,21400,21400,0
|
|
20240222,152500,667120150,21400,21400,21400,21400,0
|
|
20240222,152400,667120150,21400,21400,21400,21400,0
|
|
20240222,152300,667120150,21400,21400,21400,21400,0
|
|
20240222,152200,667120150,21400,21400,21400,21400,0
|
|
20240222,152100,667120150,21400,21400,21400,21400,0
|
|
20240222,152000,667120150,21400,21400,21400,21400,0
|
|
20240222,151900,667120150,21400,21300,21400,21300,36
|
|
20240222,151800,666353150,21300,21300,21300,21300,6
|
|
20240222,151700,666225350,21350,21350,21350,21350,205
|
|
20240222,151600,661848600,21350,21350,21350,21350,2391
|
|
20240222,151500,610800750,21350,21350,21350,21350,0
|
|
20240222,151400,610800750,21350,21350,21350,21350,0
|
|
20240222,151300,610800750,21350,21350,21350,21350,0
|
|
20240222,151200,610800750,21350,21350,21350,21350,1
|
|
20240222,151100,610779400,21350,21350,21350,21350,18
|
|
20240222,151000,610395100,21350,21350,21350,21350,6
|
|
20240222,150900,610267000,21400,21400,21400,21400,0
|
|
20240222,150800,610267000,21400,21400,21400,21400,0
|
|
20240222,150700,610267000,21400,21400,21400,21400,1
|
|
20240222,150600,610245600,21400,21400,21400,21400,0
|
|
20240222,150500,610245600,21400,21400,21400,21400,5
|
|
20240222,150400,610138600,21350,21350,21350,21350,0
|
|
20240222,150300,610138600,21350,21350,21350,21350,0
|
|
20240222,150200,610138600,21350,21350,21350,21350,0
|
|
20240222,150100,610138600,21350,21350,21350,21350,1
|
|
20240222,150000,610117250,21350,21350,21350,21350,21
|
|
20240222,145900,609668900,21300,21300,21300,21300,210
|
|
20240222,145800,605195900,21300,21300,21400,21300,93
|
|
20240222,145700,603214900,21300,21350,21350,21300,147
|
|
20240222,145600,600077950,21400,21450,21450,21400,8
|
|
20240222,145500,599906650,21400,21450,21450,21400,216
|
|
20240222,145400,595283450,21450,21450,21450,21450,39
|
|
20240222,145300,594446900,21450,21450,21450,21450,43
|
|
20240222,145200,593524550,21500,21450,21500,21450,654
|
|
20240222,145100,579494300,21450,21450,21450,21450,56
|
|
20240222,145000,578293100,21450,21450,21450,21450,38
|
|
20240222,144900,577478000,21450,21450,21450,21450,41
|
|
20240222,144800,576598550,21450,21450,21450,21450,65
|
|
20240222,144700,575204300,21450,21450,21450,21450,30
|
|
20240222,144600,574560800,21450,21450,21450,21450,308
|
|
20240222,144500,567954200,21450,21450,21450,21450,31
|
|
20240222,144400,567289250,21450,21450,21450,21450,59
|
|
20240222,144300,566023700,21450,21400,21450,21350,50
|
|
20240222,144200,564952050,21450,21450,21450,21450,47
|
|
20240222,144100,563943900,21400,21450,21450,21400,66
|
|
20240222,144000,562528900,21450,21450,21450,21450,56
|
|
20240222,143900,561327700,21450,21450,21450,21450,52
|
|
20240222,143800,560212300,21450,21400,21450,21400,43
|
|
20240222,143700,559290000,21400,21450,21450,21400,80
|
|
20240222,143600,557576850,21450,21450,21450,21450,43
|
|
20240222,143500,556654500,21450,21450,21450,21450,59
|
|
20240222,143400,555388950,21450,21450,21450,21450,59
|
|
20240222,143300,554123400,21450,21450,21450,21400,97
|
|
20240222,143200,552045200,21450,21500,21500,21450,50
|
|
20240222,143100,550972350,21550,21550,21550,21500,37
|
|
20240222,143000,550175500,21550,21450,21550,21450,283
|
|
20240222,142900,544081700,21450,21450,21450,21450,48
|
|
20240222,142800,543052100,21450,21450,21450,21450,53
|
|
20240222,142700,541915250,21450,21550,21550,21450,86
|
|
20240222,142600,540069450,21550,21500,21550,21500,56
|
|
20240222,142500,538864050,21500,21450,21500,21450,132
|
|
20240222,142400,536031150,21450,21450,21450,21450,51
|
|
20240222,142300,534937200,21450,21500,21500,21450,356
|
|
20240222,142200,527300550,21500,21500,21500,21500,57
|
|
20240222,142100,526075050,21500,21550,21550,21500,56
|
|
20240222,142000,524870650,21500,21500,21550,21500,49
|
|
20240222,141900,523816500,21500,21500,21500,21500,41
|
|
20240222,141800,522935000,21500,21550,21550,21450,49
|
|
20240222,141700,521880500,21550,21550,21550,21550,42
|
|
20240222,141600,520975400,21550,21550,21550,21500,155
|
|
20240222,141500,517639850,21550,21550,21550,21500,45
|
|
20240222,141400,516670300,21550,21550,21600,21550,59
|
|
20240222,141300,515397450,21600,21600,21600,21500,43
|
|
20240222,141200,514469400,21600,21650,21650,21600,50
|
|
20240222,141100,513388300,21650,21650,21650,21600,50
|
|
20240222,141000,512306600,21650,21600,21650,21550,128
|
|
20240222,140900,509541150,21650,21700,21700,21650,180
|
|
20240222,140800,505642200,21700,21700,21700,21700,461
|
|
20240222,140700,495638500,21650,21700,21700,21650,96
|
|
20240222,140600,493555450,21700,21700,21700,21700,82
|
|
20240222,140500,491776050,21700,21700,21700,21700,52
|
|
20240222,140400,490647650,21700,21700,21700,21650,63
|
|
20240222,140300,489280750,21700,21700,21700,21700,73
|
|
20240222,140200,487696650,21700,21700,21700,21700,62
|
|
20240222,140100,486351250,21700,21700,21700,21650,150
|
|
20240222,140000,483101250,21700,21700,21700,21700,104
|
|
20240222,135900,480844450,21700,21700,21700,21700,82
|
|
20240222,135800,479065050,21700,21700,21700,21650,130
|
|
20240222,135700,476245550,21600,21650,21650,21600,397
|
|
20240222,135600,467650550,21600,21600,21650,21600,56
|
|
20240222,135500,466438850,21600,21600,21600,21600,124
|
|
20240222,135400,463760450,21600,21500,21600,21500,1057
|
|
20240222,135300,441013800,21500,21500,21500,21450,88
|
|
20240222,135200,439122150,21500,21450,21500,21450,50
|
|
20240222,135100,438048050,21450,21400,21450,21400,381
|
|
20240222,135000,429877050,21400,21400,21400,21400,70
|
|
20240222,134900,428379050,21400,21400,21400,21400,100
|
|
20240222,134800,426239050,21300,21300,21300,21300,14
|
|
20240222,134700,425940850,21400,21350,21400,21350,8
|
|
20240222,134600,425770000,21350,21350,21350,21350,73
|
|
20240222,134500,424211450,21350,21350,21350,21350,132
|
|
20240222,134400,421393250,21300,21300,21300,21300,300
|
|
20240222,134300,415003250,21350,21350,21350,21350,0
|
|
20240222,134200,415003250,21350,21350,21350,21350,109
|
|
20240222,134100,412676100,21400,21400,21400,21400,0
|
|
20240222,134000,412676100,21400,21400,21400,21400,0
|
|
20240222,133900,412676100,21400,21400,21400,21400,0
|
|
20240222,133800,412676100,21400,21400,21400,21400,0
|
|
20240222,133700,412676100,21400,21350,21400,21350,201
|
|
20240222,133600,408376750,21250,21250,21250,21250,0
|
|
20240222,133500,408376750,21250,21250,21250,21250,0
|
|
20240222,133400,408376750,21250,21250,21250,21250,0
|
|
20240222,133300,408376750,21250,21250,21250,21250,0
|
|
20240222,133200,408376750,21250,21250,21250,21250,0
|
|
20240222,133100,408376750,21250,21250,21250,21250,0
|
|
20240222,133000,408376750,21250,21250,21250,21250,0
|
|
20240222,132900,408376750,21250,21250,21250,21250,0
|
|
20240222,132800,408376750,21250,21250,21250,21250,1
|
|
20240222,132700,408355500,21250,21250,21250,21250,1
|
|
20240222,132600,408334250,21250,21250,21250,21250,8
|
|
20240222,132500,408164250,21250,21250,21250,21250,0
|
|
20240222,132400,408164250,21250,21250,21250,21250,0
|
|
20240222,132300,408164250,21250,21250,21250,21250,1
|
|
20240222,132200,408143000,21250,21250,21250,21250,6
|
|
20240222,132100,408015500,21300,21300,21300,21300,0
|
|
20240222,132000,408015500,21300,21300,21300,21300,0
|
|
20240222,131900,408015500,21300,21300,21300,21300,0
|
|
20240222,131800,408015500,21300,21300,21300,21300,0
|
|
20240222,131700,408015500,21300,21300,21300,21300,1
|
|
20240222,131600,407994200,21300,21300,21300,21300,0
|
|
20240222,131500,407994200,21300,21300,21300,21300,0
|
|
20240222,131400,407994200,21300,21300,21300,21300,0
|
|
20240222,131300,407994200,21300,21300,21300,21300,1
|
|
20240222,131200,407972900,21300,21300,21300,21300,5
|
|
20240222,131100,407866400,21300,21350,21350,21300,204
|
|
20240222,131000,403511200,21250,21250,21250,21250,1
|
|
20240222,130900,403489950,21300,21300,21300,21300,0
|
|
20240222,130800,403489950,21300,21300,21300,21300,14
|
|
20240222,130700,403191750,21350,21350,21350,21350,0
|
|
20240222,130600,403191750,21350,21250,21350,21250,401
|
|
20240222,130500,394637300,21250,21200,21250,21200,41
|
|
20240222,130400,393768050,21200,21200,21200,21200,0
|
|
20240222,130300,393768050,21200,21200,21200,21200,10
|
|
20240222,130200,393556050,21200,21200,21200,21200,10
|
|
20240222,130100,393344050,21200,21200,21200,21200,0
|
|
20240222,130000,393344050,21200,21200,21200,21200,11
|
|
20240222,125900,393110850,21250,21250,21250,21250,0
|
|
20240222,125800,393110850,21250,21250,21250,21250,0
|
|
20240222,125700,393110850,21250,21250,21250,21250,2
|
|
20240222,125600,393068350,21250,21250,21250,21250,0
|
|
20240222,125500,393068350,21250,21250,21250,21250,7
|
|
20240222,125400,392919600,21200,21200,21200,21200,1
|
|
20240222,125300,392898400,21250,21250,21250,21250,87
|
|
20240222,125200,391049650,21200,21200,21200,21200,1
|
|
20240222,125100,391028450,21200,21200,21200,21200,1
|
|
20240222,125000,391007250,21200,21200,21200,21200,0
|
|
20240222,124900,391007250,21200,21200,21200,21200,1
|
|
20240222,124800,390986050,21200,21200,21200,21200,0
|
|
20240222,124700,390986050,21200,21200,21200,21200,1
|
|
20240222,124600,390964850,21200,21200,21200,21200,1
|
|
20240222,124500,390943650,21200,21200,21200,21200,1
|
|
20240222,124400,390922450,21200,21200,21200,21200,30
|
|
20240222,124300,390286450,21200,21200,21200,21200,15
|
|
20240222,124200,389968450,21200,21200,21200,21200,3
|
|
20240222,124100,389904850,21200,21200,21200,21200,42
|
|
20240222,124000,389014450,21200,21250,21250,21200,6
|
|
20240222,123900,388887000,21250,21250,21250,21250,4
|
|
20240222,123800,388802000,21200,21200,21200,21200,0
|
|
20240222,123700,388802000,21200,21200,21200,21200,3
|
|
20240222,123600,388738400,21200,21200,21200,21200,0
|
|
20240222,123500,388738400,21200,21200,21200,21200,2
|
|
20240222,123400,388696000,21200,21200,21200,21200,10
|
|
20240222,123300,388484000,21200,21200,21200,21200,1
|
|
20240222,123200,388462800,21200,21200,21200,21200,1
|
|
20240222,123100,388441600,21200,21200,21200,21200,0
|
|
20240222,123000,388441600,21200,21200,21200,21200,0
|
|
20240222,122900,388441600,21200,21200,21200,21200,3
|
|
20240222,122800,388378000,21150,21150,21200,21150,7
|
|
20240222,122700,388229700,21150,21200,21200,21150,501
|
|
20240222,122600,377628550,21200,21200,21200,21200,0
|
|
20240222,122500,377628550,21200,21300,21300,21200,450
|
|
20240222,122400,368085200,21300,21300,21300,21300,18
|
|
20240222,122300,367701800,21250,21250,21250,21250,1
|
|
20240222,122200,367680550,21200,21200,21200,21200,1
|
|
20240222,122100,367659350,21200,21200,21200,21200,0
|
|
20240222,122000,367659350,21200,21200,21200,21200,1
|
|
20240222,121900,367638150,21200,21250,21250,21200,605
|
|
20240222,121800,354800700,21250,21250,21250,21250,48
|
|
20240222,121700,353780700,21250,21250,21250,21250,50
|
|
20240222,121600,352718200,21250,21250,21250,21250,1
|
|
20240222,121500,352696950,21250,21250,21250,21250,11
|
|
20240222,121400,352463200,21250,21250,21250,21250,20
|
|
20240222,121300,352038200,21250,21250,21250,21250,1
|
|
20240222,121200,352016950,21250,21250,21250,21250,10
|
|
20240222,121100,351804450,21250,21250,21250,21250,27
|
|
20240222,121000,351230700,21250,21250,21250,21250,52
|
|
20240222,120900,350125700,21250,21250,21250,21250,20
|
|
20240222,120800,349700700,21250,21250,21250,21250,11
|
|
20240222,120700,349466950,21250,21250,21250,21250,3
|
|
20240222,120600,349403200,21250,21300,21300,21250,35
|
|
20240222,120500,348658350,21300,21300,21300,21300,13
|
|
20240222,120400,348381450,21300,21300,21300,21300,12
|
|
20240222,120300,348125850,21300,21300,21300,21300,2
|
|
20240222,120200,348083250,21300,21300,21300,21300,2
|
|
20240222,120100,348040650,21300,21300,21300,21300,10
|
|
20240222,120000,347827650,21250,21250,21250,21250,13
|
|
20240222,115900,347551400,21250,21250,21250,21250,3
|
|
20240222,115800,347487650,21250,21250,21250,21250,12
|
|
20240222,115700,347232650,21250,21250,21250,21250,4
|
|
20240222,115600,347147650,21250,21250,21250,21250,4
|
|
20240222,115500,347062650,21300,21300,21300,21300,2
|
|
20240222,115400,347020050,21300,21300,21300,21300,5
|
|
20240222,115300,346913550,21300,21300,21300,21300,5
|
|
20240222,115200,346807050,21300,21250,21300,21250,103
|
|
20240222,115100,344613300,21250,21300,21300,21250,701
|
|
20240222,115000,329682100,21300,21300,21300,21300,3
|
|
20240222,114900,329618200,21300,21300,21300,21300,2
|
|
20240222,114800,329575600,21300,21300,21300,21300,1
|
|
20240222,114700,329554300,21300,21300,21300,21300,8
|
|
20240222,114600,329383900,21300,21300,21300,21300,1
|
|
20240222,114500,329362600,21300,21350,21400,21300,222
|
|
20240222,114400,324621550,21300,21300,21300,21300,5
|
|
20240222,114300,324515050,21350,21350,21350,21350,0
|
|
20240222,114200,324515050,21350,21350,21350,21350,208
|
|
20240222,114100,320074250,21350,21350,21350,21350,2
|
|
20240222,114000,320031550,21350,21400,21400,21350,223
|
|
20240222,113900,315259550,21450,21450,21450,21450,10
|
|
20240222,113800,315045050,21450,21450,21450,21450,109
|
|
20240222,113700,312707000,21500,21500,21500,21500,0
|
|
20240222,113600,312707000,21500,21450,21500,21450,99
|
|
20240222,113500,310578750,21450,21450,21450,21450,21
|
|
20240222,113400,310128300,21450,21450,21450,21450,237
|
|
20240222,113300,305044650,21450,21400,21450,21400,160
|
|
20240222,113200,301620100,21450,21400,21450,21400,152
|
|
20240222,113100,298359800,21400,21400,21400,21400,4
|
|
20240222,113000,298274200,21400,21450,21450,21400,102
|
|
20240222,112900,296086400,21500,21400,21500,21400,19
|
|
20240222,112800,295678500,21400,21400,21400,21400,3
|
|
20240222,112700,295614300,21400,21400,21400,21400,8
|
|
20240222,112600,295443100,21400,21400,21400,21400,2
|
|
20240222,112500,295400300,21400,21400,21400,21400,2
|
|
20240222,112400,295357500,21400,21400,21400,21400,10
|
|
20240222,112300,295143500,21400,21400,21400,21400,3
|
|
20240222,112200,295079300,21400,21400,21400,21400,4
|
|
20240222,112100,294993700,21400,21400,21400,21400,1
|
|
20240222,112000,294972300,21400,21400,21400,21400,4
|
|
20240222,111900,294886700,21400,21400,21400,21400,8
|
|
20240222,111800,294715500,21450,21400,21450,21400,2
|
|
20240222,111700,294672650,21400,21500,21550,21400,13
|
|
20240222,111600,294393400,21550,21550,21550,21550,0
|
|
20240222,111500,294393400,21550,21450,21550,21450,35
|
|
20240222,111400,293642350,21450,21350,21450,21300,112
|
|
20240222,111300,291247200,21300,21350,21350,21300,107
|
|
20240222,111200,288962850,21350,21300,21350,21300,5
|
|
20240222,111100,288856250,21350,21350,21350,21350,757
|
|
20240222,111000,272694300,21350,21300,21350,21300,7
|
|
20240222,110900,272545100,21350,21350,21350,21300,4
|
|
20240222,110800,272459750,21350,21350,21350,21300,150
|
|
20240222,110700,269257350,21350,21350,21350,21350,50
|
|
20240222,110600,268189850,21300,21300,21300,21300,0
|
|
20240222,110500,268189850,21300,21300,21350,21300,378
|
|
20240222,110400,260138300,21300,21300,21300,21300,1
|
|
20240222,110300,260117000,21350,21300,21350,21300,5
|
|
20240222,110200,260010350,21300,21350,21350,21300,123
|
|
20240222,110100,257386950,21350,21350,21350,21350,334
|
|
20240222,110000,250256050,21350,21350,21350,21350,1
|
|
20240222,105900,250234700,21400,21400,21400,21400,2
|
|
20240222,105800,250191900,21400,21400,21400,21400,217
|
|
20240222,105700,245548100,21400,21400,21400,21400,3
|
|
20240222,105600,245483900,21400,21400,21400,21400,1
|
|
20240222,105500,245462500,21400,21450,21450,21400,11
|
|
20240222,105400,245226600,21400,21450,21550,21400,14
|
|
20240222,105300,244925850,21450,21450,21450,21450,38
|
|
20240222,105200,244110750,21550,21550,21550,21550,0
|
|
20240222,105100,244110750,21550,21450,21550,21450,230
|
|
20240222,105000,239176300,21550,21550,21550,21550,30
|
|
20240222,104900,238529800,21550,21550,21550,21550,60
|
|
20240222,104800,237236800,21550,21500,21550,21400,198
|
|
20240222,104700,232979950,21450,21400,21450,21400,2
|
|
20240222,104600,232937100,21500,21450,21500,21450,5
|
|
20240222,104500,232829650,21500,21450,21500,21450,70
|
|
20240222,104400,231324750,21500,21500,21500,21500,30
|
|
20240222,104300,230679750,21500,21450,21500,21450,91
|
|
20240222,104200,228724400,21450,21400,21450,21400,4
|
|
20240222,104100,228638700,21500,21450,21500,21450,20
|
|
20240222,104000,228209600,21450,21450,21450,21450,55
|
|
20240222,103900,227029850,21450,21450,21450,21450,25
|
|
20240222,103800,226493600,21350,21350,21350,21350,0
|
|
20240222,103700,226493600,21350,21350,21350,21350,220
|
|
20240222,103600,221796600,21350,21350,21350,21350,0
|
|
20240222,103500,221796600,21350,21400,21400,21350,14
|
|
20240222,103400,221497200,21450,21450,21450,21450,7
|
|
20240222,103300,221347050,21350,21350,21350,21350,1
|
|
20240222,103200,221325700,21450,21450,21450,21450,2
|
|
20240222,103100,221282800,21350,21350,21350,21350,0
|
|
20240222,103000,221282800,21350,21350,21350,21350,33
|
|
20240222,102900,220578250,21450,21450,21450,21450,0
|
|
20240222,102800,220578250,21450,21450,21450,21450,2
|
|
20240222,102700,220535350,21400,21400,21450,21400,43
|
|
20240222,102600,219615000,21400,21400,21400,21400,5
|
|
20240222,102500,219508000,21400,21400,21400,21400,265
|
|
20240222,102400,213837000,21350,21350,21350,21350,1
|
|
20240222,102300,213815650,21300,21300,21300,21300,0
|
|
20240222,102200,213815650,21300,21300,21300,21300,0
|
|
20240222,102100,213815650,21300,21300,21300,21300,0
|
|
20240222,102000,213815650,21300,21300,21300,21300,0
|
|
20240222,101900,213815650,21300,21300,21300,21300,1
|
|
20240222,101800,213794350,21300,21300,21300,21300,0
|
|
20240222,101700,213794350,21300,21300,21300,21300,2
|
|
20240222,101600,213751750,21300,21300,21300,21300,0
|
|
20240222,101500,213751750,21300,21300,21300,21300,127
|
|
20240222,101400,211046650,21300,21300,21300,21300,0
|
|
20240222,101300,211046650,21300,21300,21300,21300,0
|
|
20240222,101200,211046650,21300,21300,21300,21300,0
|
|
20240222,101100,211046650,21300,21300,21300,21300,0
|
|
20240222,101000,211046650,21300,21300,21300,21300,1
|
|
20240222,100900,211025350,21350,21350,21350,21350,1
|
|
20240222,100800,211004000,21300,21350,21350,21300,23
|
|
20240222,100700,210513100,21350,21350,21350,21350,0
|
|
20240222,100600,210513100,21350,21350,21350,21350,50
|
|
20240222,100500,209445600,21250,21250,21250,21250,0
|
|
20240222,100400,209445600,21250,21250,21250,21250,85
|
|
20240222,100300,207639350,21300,21300,21300,21300,0
|
|
20240222,100200,207639350,21300,21300,21300,21300,0
|
|
20240222,100100,207639350,21300,21250,21300,21250,31
|
|
20240222,100000,206980550,21350,21350,21350,21350,1
|
|
20240222,095900,206959200,21250,21250,21250,21250,0
|
|
20240222,095800,206959200,21250,21250,21250,21250,0
|
|
20240222,095700,206959200,21250,21250,21250,21250,1
|
|
20240222,095600,206937950,21200,21200,21200,21200,0
|
|
20240222,095500,206937950,21200,21200,21200,21200,0
|
|
20240222,095400,206937950,21200,21200,21200,21200,0
|
|
20240222,095300,206937950,21200,21200,21200,21200,0
|
|
20240222,095200,206937950,21200,21200,21200,21200,0
|
|
20240222,095100,206937950,21200,21200,21200,21200,0
|
|
20240222,095000,206937950,21200,21200,21200,21200,1
|
|
20240222,094900,206916750,21350,21350,21350,21350,0
|
|
20240222,094800,206916750,21350,21350,21350,21350,60
|
|
20240222,094700,205635750,21350,21350,21350,21350,0
|
|
20240222,094600,205635750,21350,21200,21350,21150,105
|
|
20240222,094500,203411500,21150,21200,21200,21150,400
|
|
20240222,094400,194942500,21200,21200,21200,21200,50
|
|
20240222,094300,193882500,21200,21200,21200,21200,0
|
|
20240222,094200,193882500,21200,21200,21200,21200,0
|
|
20240222,094100,193882500,21200,21200,21200,21200,0
|
|
20240222,094000,193882500,21200,21200,21200,21200,43
|
|
20240222,093900,192970900,21200,21250,21250,21200,245
|
|
20240222,093800,187772850,21350,21350,21350,21350,0
|
|
20240222,093700,187772850,21350,21350,21350,21350,20
|
|
20240222,093600,187345850,21350,21350,21350,21350,0
|
|
20240222,093500,187345850,21350,21350,21350,21350,2
|
|
20240222,093400,187303150,21400,21400,21400,21400,6
|
|
20240222,093300,187174750,21250,21250,21250,21250,100
|
|
20240222,093200,185049750,21250,21250,21250,21250,0
|
|
20240222,093100,185049750,21250,21200,21250,21200,252
|
|
20240222,093000,179694900,21200,21200,21200,21200,2
|
|
20240222,092900,179652500,21150,21150,21150,21150,327
|
|
20240222,092800,172736450,21150,21250,21250,21150,542
|
|
20240222,092700,161254950,21150,21150,21150,21150,0
|
|
20240222,092600,161254950,21150,21150,21150,21150,0
|
|
20240222,092500,161254950,21150,21200,21200,21150,62
|
|
20240222,092400,159940600,21150,21250,21250,21150,1237
|
|
20240222,092300,133721350,21300,21300,21300,21300,422
|
|
20240222,092200,124732750,21250,21250,21250,21250,88
|
|
20240222,092100,122862750,21300,21350,21350,21300,491
|
|
20240222,092000,112401950,21350,21350,21350,21350,43
|
|
20240222,091900,111483900,21350,21400,21400,21350,51
|
|
20240222,091800,110392600,21400,21450,21450,21400,11
|
|
20240222,091700,110156700,21450,21450,21450,21450,0
|
|
20240222,091600,110156700,21450,21450,21450,21450,63
|
|
20240222,091500,108805350,21400,21400,21400,21400,0
|
|
20240222,091400,108805350,21400,21400,21400,21400,1
|
|
20240222,091300,108783950,21400,21300,21400,21300,150
|
|
20240222,091200,105578950,21300,21300,21300,21300,208
|
|
20240222,091100,101148550,21300,21300,21300,21300,0
|
|
20240222,091000,101148550,21300,21350,21350,21300,1200
|
|
20240222,090900,75576400,21450,21400,21450,21400,123
|
|
20240222,090800,72944100,21450,21450,21450,21400,3
|
|
20240222,090700,72879800,21450,21400,21450,21400,93
|
|
20240222,090600,70888600,21400,21500,21500,21400,1349
|
|
20240222,090500,42001050,21500,21550,21550,21500,42
|
|
20240222,090400,41096000,21500,21600,21600,21500,10
|
|
20240222,090300,40880900,21650,21650,21650,21650,1
|
|
20240222,090200,40859250,21650,21650,21650,21650,2
|
|
20240222,090100,40815950,21650,21500,21650,21500,31
|
|
20240222,090000,40148250,21400,21550,21550,21400,1873
|