678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201500,886417400,21550,21550,21550,21550,2452
|
|
20240223,201400,886417400,21550,21550,21550,21550,0
|
|
20240223,201300,886417400,21550,21550,21550,21550,0
|
|
20240223,201200,886417400,21550,21550,21550,21550,0
|
|
20240223,201100,886417400,21550,21550,21550,21550,0
|
|
20240223,201000,886417400,21550,21550,21550,21550,0
|
|
20240223,200900,886417400,21550,21550,21550,21550,0
|
|
20240223,200800,886417400,21550,21550,21550,21550,0
|
|
20240223,200700,886417400,21550,21550,21550,21550,0
|
|
20240223,200600,886417400,21550,21550,21550,21550,0
|
|
20240223,200500,886417400,21550,21550,21550,21550,0
|
|
20240223,200400,886417400,21550,21550,21550,21550,0
|
|
20240223,200300,886417400,21550,21550,21550,21550,0
|
|
20240223,200200,886417400,21550,21550,21550,21550,0
|
|
20240223,200100,886417400,21550,21550,21550,21550,0
|
|
20240223,200000,886417400,21550,21550,21550,21550,0
|
|
20240223,195900,886417400,21550,21550,21550,21550,0
|
|
20240223,195800,886417400,21550,21550,21550,21550,0
|
|
20240223,195700,886417400,21550,21550,21550,21550,0
|
|
20240223,195600,886417400,21550,21550,21550,21550,0
|
|
20240223,195500,886417400,21550,21550,21550,21550,0
|
|
20240223,195400,886417400,21550,21550,21550,21550,0
|
|
20240223,195300,886417400,21550,21550,21550,21550,0
|
|
20240223,195200,886417400,21550,21550,21550,21550,0
|
|
20240223,195100,886417400,21550,21550,21550,21550,0
|
|
20240223,195000,886417400,21550,21550,21550,21550,0
|
|
20240223,194900,886417400,21550,21550,21550,21550,0
|
|
20240223,194800,886417400,21550,21550,21550,21550,0
|
|
20240223,194700,886417400,21550,21550,21550,21550,0
|
|
20240223,194600,886417400,21550,21550,21550,21550,0
|
|
20240223,194500,886417400,21550,21550,21550,21550,2452
|
|
20240223,194400,886417400,21550,21550,21550,21550,0
|
|
20240223,194300,886417400,21550,21550,21550,21550,0
|
|
20240223,194200,886417400,21550,21550,21550,21550,0
|
|
20240223,194100,886417400,21550,21550,21550,21550,0
|
|
20240223,194000,886417400,21550,21550,21550,21550,0
|
|
20240223,193900,886417400,21550,21550,21550,21550,0
|
|
20240223,193800,886417400,21550,21550,21550,21550,0
|
|
20240223,193700,886417400,21550,21550,21550,21550,0
|
|
20240223,193600,886417400,21550,21550,21550,21550,0
|
|
20240223,193500,886417400,21550,21550,21550,21550,0
|
|
20240223,193400,886417400,21550,21550,21550,21550,0
|
|
20240223,193300,886417400,21550,21550,21550,21550,0
|
|
20240223,193200,886417400,21550,21550,21550,21550,0
|
|
20240223,193100,886417400,21550,21550,21550,21550,0
|
|
20240223,193000,886417400,21550,21550,21550,21550,0
|
|
20240223,192900,886417400,21550,21550,21550,21550,0
|
|
20240223,192800,886417400,21550,21550,21550,21550,0
|
|
20240223,192700,886417400,21550,21550,21550,21550,0
|
|
20240223,192600,886417400,21550,21550,21550,21550,0
|
|
20240223,192500,886417400,21550,21550,21550,21550,0
|
|
20240223,192400,886417400,21550,21550,21550,21550,0
|
|
20240223,192300,886417400,21550,21550,21550,21550,0
|
|
20240223,192200,886417400,21550,21550,21550,21550,0
|
|
20240223,192100,886417400,21550,21550,21550,21550,0
|
|
20240223,192000,886417400,21550,21550,21550,21550,0
|
|
20240223,191900,886417400,21550,21550,21550,21550,0
|
|
20240223,191800,886417400,21550,21550,21550,21550,0
|
|
20240223,191700,886417400,21550,21550,21550,21550,0
|
|
20240223,191600,886417400,21550,21550,21550,21550,0
|
|
20240223,191500,886417400,21550,21550,21550,21550,2452
|
|
20240223,191400,886417400,21550,21550,21550,21550,0
|
|
20240223,191300,886417400,21550,21550,21550,21550,0
|
|
20240223,191200,886417400,21550,21550,21550,21550,0
|
|
20240223,191100,886417400,21550,21550,21550,21550,0
|
|
20240223,191000,886417400,21550,21550,21550,21550,0
|
|
20240223,190900,886417400,21550,21550,21550,21550,0
|
|
20240223,190800,886417400,21550,21550,21550,21550,0
|
|
20240223,190700,886417400,21550,21550,21550,21550,0
|
|
20240223,190600,886417400,21550,21550,21550,21550,0
|
|
20240223,190500,886417400,21550,21550,21550,21550,0
|
|
20240223,190400,886417400,21550,21550,21550,21550,0
|
|
20240223,190300,886417400,21550,21550,21550,21550,0
|
|
20240223,190200,886417400,21550,21550,21550,21550,0
|
|
20240223,190100,886417400,21550,21550,21550,21550,0
|
|
20240223,190000,886417400,21550,21550,21550,21550,0
|
|
20240223,185900,886417400,21550,21550,21550,21550,0
|
|
20240223,185800,886417400,21550,21550,21550,21550,0
|
|
20240223,185700,886417400,21550,21550,21550,21550,0
|
|
20240223,185600,886417400,21550,21550,21550,21550,0
|
|
20240223,185500,886417400,21550,21550,21550,21550,0
|
|
20240223,185400,886417400,21550,21550,21550,21550,0
|
|
20240223,185300,886417400,21550,21550,21550,21550,0
|
|
20240223,185200,886417400,21550,21550,21550,21550,0
|
|
20240223,185100,886417400,21550,21550,21550,21550,0
|
|
20240223,185000,886417400,21550,21550,21550,21550,0
|
|
20240223,184900,886417400,21550,21550,21550,21550,0
|
|
20240223,184800,886417400,21550,21550,21550,21550,0
|
|
20240223,184700,886417400,21550,21550,21550,21550,0
|
|
20240223,184600,886417400,21550,21550,21550,21550,0
|
|
20240223,184500,886417400,21550,21550,21550,21550,2452
|
|
20240223,184400,886417400,21550,21550,21550,21550,0
|
|
20240223,184300,886417400,21550,21550,21550,21550,0
|
|
20240223,184200,886417400,21550,21550,21550,21550,0
|
|
20240223,184100,886417400,21550,21550,21550,21550,0
|
|
20240223,184000,886417400,21550,21550,21550,21550,0
|
|
20240223,183900,886417400,21550,21550,21550,21550,0
|
|
20240223,183800,886417400,21550,21550,21550,21550,0
|
|
20240223,183700,886417400,21550,21550,21550,21550,0
|
|
20240223,183600,886417400,21550,21550,21550,21550,0
|
|
20240223,183500,886417400,21550,21550,21550,21550,0
|
|
20240223,183400,886417400,21550,21550,21550,21550,0
|
|
20240223,183300,886417400,21550,21550,21550,21550,0
|
|
20240223,183200,886417400,21550,21550,21550,21550,0
|
|
20240223,183100,886417400,21550,21550,21550,21550,0
|
|
20240223,183000,886417400,21550,21550,21550,21550,0
|
|
20240223,182900,886417400,21550,21550,21550,21550,0
|
|
20240223,182800,886417400,21550,21550,21550,21550,0
|
|
20240223,182700,886417400,21550,21550,21550,21550,0
|
|
20240223,182600,886417400,21550,21550,21550,21550,0
|
|
20240223,182500,886417400,21550,21550,21550,21550,0
|
|
20240223,182400,886417400,21550,21550,21550,21550,0
|
|
20240223,182300,886417400,21550,21550,21550,21550,0
|
|
20240223,182200,886417400,21550,21550,21550,21550,0
|
|
20240223,182100,886417400,21550,21550,21550,21550,0
|
|
20240223,182000,886417400,21550,21550,21550,21550,0
|
|
20240223,181900,886417400,21550,21550,21550,21550,0
|
|
20240223,181800,886417400,21550,21550,21550,21550,0
|
|
20240223,181700,886417400,21550,21550,21550,21550,0
|
|
20240223,181600,886417400,21550,21550,21550,21550,0
|
|
20240223,181500,886417400,21550,21550,21550,21550,2452
|
|
20240223,181400,886417400,21550,21550,21550,21550,0
|
|
20240223,181300,886417400,21550,21550,21550,21550,0
|
|
20240223,181200,886417400,21550,21550,21550,21550,0
|
|
20240223,181100,886417400,21550,21550,21550,21550,0
|
|
20240223,181000,886417400,21550,21550,21550,21550,0
|
|
20240223,180900,886417400,21550,21550,21550,21550,0
|
|
20240223,180800,886417400,21550,21550,21550,21550,0
|
|
20240223,180700,886417400,21550,21550,21550,21550,0
|
|
20240223,180600,886417400,21550,21550,21550,21550,0
|
|
20240223,180500,886417400,21550,21550,21550,21550,0
|
|
20240223,180400,886417400,21550,21550,21550,21550,0
|
|
20240223,180300,886417400,21550,21550,21550,21550,0
|
|
20240223,180200,886417400,21550,21550,21550,21550,0
|
|
20240223,180100,886417400,21550,21550,21550,21550,0
|
|
20240223,180000,886417400,21550,21550,21550,21550,0
|
|
20240223,175900,886417400,21550,21550,21550,21550,0
|
|
20240223,175800,886417400,21550,21550,21550,21550,0
|
|
20240223,175700,886417400,21550,21550,21550,21550,0
|
|
20240223,175600,886417400,21550,21550,21550,21550,0
|
|
20240223,175500,886417400,21550,21550,21550,21550,0
|
|
20240223,175400,886417400,21550,21550,21550,21550,0
|
|
20240223,175300,886417400,21550,21550,21550,21550,0
|
|
20240223,175200,886417400,21550,21550,21550,21550,0
|
|
20240223,175100,886417400,21550,21550,21550,21550,0
|
|
20240223,175000,886417400,21550,21550,21550,21550,0
|
|
20240223,174900,886417400,21550,21550,21550,21550,0
|
|
20240223,174800,886417400,21550,21550,21550,21550,0
|
|
20240223,174700,886417400,21550,21550,21550,21550,0
|
|
20240223,174600,886417400,21550,21550,21550,21550,0
|
|
20240223,174500,886417400,21550,21550,21550,21550,2452
|
|
20240223,174400,886417400,21550,21550,21550,21550,0
|
|
20240223,174300,886417400,21550,21550,21550,21550,0
|
|
20240223,174200,886417400,21550,21550,21550,21550,0
|
|
20240223,174100,886417400,21550,21550,21550,21550,0
|
|
20240223,174000,886417400,21550,21550,21550,21550,0
|
|
20240223,173900,886417400,21550,21550,21550,21550,0
|
|
20240223,173800,886417400,21550,21550,21550,21550,0
|
|
20240223,173700,886417400,21550,21550,21550,21550,0
|
|
20240223,173600,886417400,21550,21550,21550,21550,0
|
|
20240223,173500,886417400,21550,21550,21550,21550,0
|
|
20240223,173400,886417400,21550,21550,21550,21550,0
|
|
20240223,173300,886417400,21550,21550,21550,21550,0
|
|
20240223,173200,886417400,21550,21550,21550,21550,0
|
|
20240223,173100,886417400,21550,21550,21550,21550,0
|
|
20240223,173000,886417400,21550,21550,21550,21550,0
|
|
20240223,172900,886417400,21550,21550,21550,21550,0
|
|
20240223,172800,886417400,21550,21550,21550,21550,0
|
|
20240223,172700,886417400,21550,21550,21550,21550,0
|
|
20240223,172600,886417400,21550,21550,21550,21550,0
|
|
20240223,172500,886417400,21550,21550,21550,21550,0
|
|
20240223,172400,886417400,21550,21550,21550,21550,0
|
|
20240223,172300,886417400,21550,21550,21550,21550,0
|
|
20240223,172200,886417400,21550,21550,21550,21550,0
|
|
20240223,172100,886417400,21550,21550,21550,21550,0
|
|
20240223,172000,886417400,21550,21550,21550,21550,0
|
|
20240223,171900,886417400,21550,21550,21550,21550,0
|
|
20240223,171800,886417400,21550,21550,21550,21550,0
|
|
20240223,171700,886417400,21550,21550,21550,21550,0
|
|
20240223,171600,886417400,21550,21550,21550,21550,0
|
|
20240223,171500,886417400,21550,21550,21550,21550,2452
|
|
20240223,171400,886417400,21550,21550,21550,21550,0
|
|
20240223,171300,886417400,21550,21550,21550,21550,0
|
|
20240223,171200,886417400,21550,21550,21550,21550,0
|
|
20240223,171100,886417400,21550,21550,21550,21550,0
|
|
20240223,171000,886417400,21550,21550,21550,21550,0
|
|
20240223,170900,886417400,21550,21550,21550,21550,0
|
|
20240223,170800,886417400,21550,21550,21550,21550,0
|
|
20240223,170700,886417400,21550,21550,21550,21550,0
|
|
20240223,170600,886417400,21550,21550,21550,21550,0
|
|
20240223,170500,886417400,21550,21550,21550,21550,0
|
|
20240223,170400,886417400,21550,21550,21550,21550,0
|
|
20240223,170300,886417400,21550,21550,21550,21550,0
|
|
20240223,170200,886417400,21550,21550,21550,21550,0
|
|
20240223,170100,886417400,21550,21550,21550,21550,0
|
|
20240223,170000,886417400,21550,21550,21550,21550,0
|
|
20240223,165900,886417400,21550,21550,21550,21550,0
|
|
20240223,165800,886417400,21550,21550,21550,21550,0
|
|
20240223,165700,886417400,21550,21550,21550,21550,0
|
|
20240223,165600,886417400,21550,21550,21550,21550,0
|
|
20240223,165500,886417400,21550,21550,21550,21550,0
|
|
20240223,165400,886417400,21550,21550,21550,21550,0
|
|
20240223,165300,886417400,21550,21550,21550,21550,0
|
|
20240223,165200,886417400,21550,21550,21550,21550,0
|
|
20240223,165100,886417400,21550,21550,21550,21550,0
|
|
20240223,165000,886417400,21550,21550,21550,21550,0
|
|
20240223,164900,886417400,21550,21550,21550,21550,0
|
|
20240223,164800,886417400,21550,21550,21550,21550,0
|
|
20240223,164700,886417400,21550,21550,21550,21550,0
|
|
20240223,164600,886417400,21550,21550,21550,21550,0
|
|
20240223,164500,886417400,21550,21550,21550,21550,2452
|
|
20240223,164400,886417400,21550,21550,21550,21550,0
|
|
20240223,164300,886417400,21550,21550,21550,21550,0
|
|
20240223,164200,886417400,21550,21550,21550,21550,0
|
|
20240223,164100,886417400,21550,21550,21550,21550,0
|
|
20240223,164000,886417400,21550,21550,21550,21550,0
|
|
20240223,163900,886417400,21550,21550,21550,21550,0
|
|
20240223,163800,886417400,21550,21550,21550,21550,0
|
|
20240223,163700,886417400,21550,21550,21550,21550,0
|
|
20240223,163600,886417400,21550,21550,21550,21550,0
|
|
20240223,163500,886417400,21550,21550,21550,21550,0
|
|
20240223,163400,886417400,21550,21550,21550,21550,0
|
|
20240223,163300,886417400,21550,21550,21550,21550,0
|
|
20240223,163200,886417400,21550,21550,21550,21550,0
|
|
20240223,163100,886417400,21550,21550,21550,21550,0
|
|
20240223,163000,886417400,21550,21550,21550,21550,0
|
|
20240223,162900,886417400,21550,21550,21550,21550,0
|
|
20240223,162800,886417400,21550,21550,21550,21550,0
|
|
20240223,162700,886417400,21550,21550,21550,21550,0
|
|
20240223,162600,886417400,21550,21550,21550,21550,0
|
|
20240223,162500,886417400,21550,21550,21550,21550,0
|
|
20240223,162400,886417400,21550,21550,21550,21550,0
|
|
20240223,162300,886417400,21550,21550,21550,21550,0
|
|
20240223,162200,886417400,21550,21550,21550,21550,0
|
|
20240223,162100,886417400,21550,21550,21550,21550,0
|
|
20240223,162000,886417400,21550,21550,21550,21550,0
|
|
20240223,161900,886417400,21550,21550,21550,21550,0
|
|
20240223,161800,886417400,21550,21550,21550,21550,0
|
|
20240223,161700,886417400,21550,21550,21550,21550,0
|
|
20240223,161600,886417400,21550,21550,21550,21550,0
|
|
20240223,161500,886417400,21550,21550,21550,21550,2452
|
|
20240223,161400,886417400,21550,21550,21550,21550,0
|
|
20240223,161300,886417400,21550,21550,21550,21550,0
|
|
20240223,161200,886417400,21550,21550,21550,21550,0
|
|
20240223,161100,886417400,21550,21550,21550,21550,0
|
|
20240223,161000,886417400,21550,21550,21550,21550,0
|
|
20240223,160900,886417400,21550,21550,21550,21550,0
|
|
20240223,160800,886417400,21550,21550,21550,21550,0
|
|
20240223,160700,886417400,21550,21550,21550,21550,0
|
|
20240223,160600,886417400,21550,21550,21550,21550,0
|
|
20240223,160500,886417400,21550,21550,21550,21550,0
|
|
20240223,160400,886417400,21550,21550,21550,21550,0
|
|
20240223,160300,886417400,21550,21550,21550,21550,0
|
|
20240223,160200,886417400,21550,21550,21550,21550,0
|
|
20240223,160100,886417400,21550,21550,21550,21550,0
|
|
20240223,160000,886417400,21550,21550,21550,21550,0
|
|
20240223,155900,886417400,21550,21550,21550,21550,0
|
|
20240223,155800,886417400,21550,21550,21550,21550,0
|
|
20240223,155700,886417400,21550,21550,21550,21550,0
|
|
20240223,155600,886417400,21550,21550,21550,21550,0
|
|
20240223,155500,886417400,21550,21550,21550,21550,0
|
|
20240223,155400,886417400,21550,21550,21550,21550,0
|
|
20240223,155300,886417400,21550,21550,21550,21550,0
|
|
20240223,155200,886417400,21550,21550,21550,21550,0
|
|
20240223,155100,886417400,21550,21550,21550,21550,0
|
|
20240223,155000,886417400,21550,21550,21550,21550,0
|
|
20240223,154900,886417400,21550,21550,21550,21550,0
|
|
20240223,154800,886417400,21550,21550,21550,21550,0
|
|
20240223,154700,886417400,21550,21550,21550,21550,0
|
|
20240223,154600,886417400,21550,21550,21550,21550,0
|
|
20240223,154500,886417400,21550,21550,21550,21550,2452
|
|
20240223,154400,886417400,21550,21550,21550,21550,0
|
|
20240223,154300,886417400,21550,21550,21550,21550,0
|
|
20240223,154200,886417400,21550,21550,21550,21550,0
|
|
20240223,154100,886417400,21550,21550,21550,21550,0
|
|
20240223,154000,886417400,21550,21550,21550,21550,0
|
|
20240223,153900,886417400,21550,21550,21550,21550,0
|
|
20240223,153800,886417400,21550,21550,21550,21550,0
|
|
20240223,153700,886417400,21550,21550,21550,21550,0
|
|
20240223,153600,886417400,21550,21550,21550,21550,0
|
|
20240223,153500,886417400,21550,21550,21550,21550,0
|
|
20240223,153400,886417400,21550,21550,21550,21550,0
|
|
20240223,153300,886417400,21550,21550,21550,21550,0
|
|
20240223,153200,886417400,21550,21550,21550,21550,0
|
|
20240223,153100,886417400,21550,21550,21550,21550,0
|
|
20240223,153000,886417400,21550,21550,21550,21550,2452
|
|
20240223,152900,833576800,21750,21750,21750,21750,0
|
|
20240223,152800,833576800,21750,21750,21750,21750,0
|
|
20240223,152700,833576800,21750,21750,21750,21750,0
|
|
20240223,152600,833576800,21750,21750,21750,21750,0
|
|
20240223,152500,833576800,21750,21750,21750,21750,0
|
|
20240223,152400,833576800,21750,21750,21750,21750,0
|
|
20240223,152300,833576800,21750,21750,21750,21750,0
|
|
20240223,152200,833576800,21750,21750,21750,21750,0
|
|
20240223,152100,833576800,21750,21750,21750,21750,0
|
|
20240223,152000,833576800,21750,21750,21750,21750,0
|
|
20240223,151900,833576800,21750,21750,21750,21750,1
|
|
20240223,151800,833555050,21600,21600,21600,21600,0
|
|
20240223,151700,833555050,21600,21600,21600,21600,0
|
|
20240223,151600,833555050,21600,21650,21650,21600,113
|
|
20240223,151500,831113000,21700,21700,21700,21700,2
|
|
20240223,151400,831069600,21650,21700,21700,21650,538
|
|
20240223,151300,819415800,21750,21750,21750,21750,0
|
|
20240223,151200,819415800,21750,21750,21750,21750,0
|
|
20240223,151100,819415800,21750,21750,21750,21750,0
|
|
20240223,151000,819415800,21750,21700,21750,21700,12
|
|
20240223,150900,819155100,21750,21750,21750,21750,0
|
|
20240223,150800,819155100,21750,21750,21750,21750,27
|
|
20240223,150700,818567850,21700,21700,21700,21700,0
|
|
20240223,150600,818567850,21700,21750,21750,21700,35
|
|
20240223,150500,817808300,21700,21700,21700,21700,49
|
|
20240223,150400,816745000,21750,21750,21750,21750,0
|
|
20240223,150300,816745000,21750,21750,21750,21750,53
|
|
20240223,150200,815592250,21750,21750,21750,21750,6
|
|
20240223,150100,815461750,21750,21750,21750,21750,0
|
|
20240223,150000,815461750,21750,21750,21750,21750,1
|
|
20240223,145900,815440000,21700,21700,21700,21700,56
|
|
20240223,145800,814224800,21700,21700,21700,21700,1
|
|
20240223,145700,814203100,21700,21750,21750,21700,52
|
|
20240223,145600,813074600,21700,21700,21700,21700,15
|
|
20240223,145500,812749100,21750,21750,21750,21750,64
|
|
20240223,145400,811357100,21800,21800,21800,21800,21
|
|
20240223,145300,810899300,21800,21800,21800,21800,29
|
|
20240223,145200,810267100,21800,21800,21800,21800,32
|
|
20240223,145100,809569500,21800,21800,21800,21800,30
|
|
20240223,145000,808915500,21800,21800,21800,21800,29
|
|
20240223,144900,808283300,21800,21750,21800,21750,32
|
|
20240223,144800,807585950,21800,21800,21800,21800,26
|
|
20240223,144700,807019150,21800,21800,21800,21750,21
|
|
20240223,144600,806561400,21800,21800,21800,21800,26
|
|
20240223,144500,805994600,21800,21800,21800,21750,38
|
|
20240223,144400,805166350,21800,21750,21800,21750,30
|
|
20240223,144300,804513100,21750,21800,21800,21750,34
|
|
20240223,144200,803772350,21800,21750,21800,21750,31
|
|
20240223,144100,803096800,21750,21800,21800,21750,53
|
|
20240223,144000,801943700,21800,21800,21800,21750,33
|
|
20240223,143900,801224800,21750,21750,21750,21750,51
|
|
20240223,143800,800115550,21750,21750,21750,21700,48
|
|
20240223,143700,799072800,21750,21800,21800,21750,38
|
|
20240223,143600,798244550,21800,21800,21800,21800,33
|
|
20240223,143500,797525150,21800,21800,21800,21750,37
|
|
20240223,143400,796719050,21800,21800,21800,21800,29
|
|
20240223,143300,796086850,21800,21800,21800,21700,182
|
|
20240223,143200,792129050,21800,21800,21800,21700,36
|
|
20240223,143100,791344550,21800,21800,21800,21800,37
|
|
20240223,143000,790537950,21800,21800,21800,21750,37
|
|
20240223,142900,789731700,21800,21800,21800,21800,27
|
|
20240223,142800,789143100,21800,21800,21800,21800,29
|
|
20240223,142700,788510900,21800,21800,21800,21800,27
|
|
20240223,142600,787922300,21800,21800,21800,21800,30
|
|
20240223,142500,787268300,21800,21800,21800,21800,25
|
|
20240223,142400,786723300,21800,21750,21800,21750,117
|
|
20240223,142300,784177200,21800,21800,21800,21750,159
|
|
20240223,142200,780717250,21800,21800,21800,21750,55
|
|
20240223,142100,779519750,21800,21800,21800,21800,27
|
|
20240223,142000,778931150,21800,21750,21800,21750,24
|
|
20240223,141900,778408000,21750,21700,21750,21700,124
|
|
20240223,141800,775717150,21750,21750,21750,21750,11
|
|
20240223,141700,775477900,21750,21750,21750,21750,100
|
|
20240223,141600,773302900,21800,21800,21800,21800,0
|
|
20240223,141500,773302900,21800,21800,21800,21800,0
|
|
20240223,141400,773302900,21800,21800,21800,21800,0
|
|
20240223,141300,773302900,21800,21800,21800,21800,0
|
|
20240223,141200,773302900,21800,21800,21800,21800,0
|
|
20240223,141100,773302900,21800,21800,21800,21800,0
|
|
20240223,141000,773302900,21800,21800,21800,21800,0
|
|
20240223,140900,773302900,21800,21800,21800,21800,0
|
|
20240223,140800,773302900,21800,21750,21800,21750,22
|
|
20240223,140700,772824350,21800,21800,21800,21800,0
|
|
20240223,140600,772824350,21800,21750,21800,21750,401
|
|
20240223,140500,764082600,21800,21800,21800,21800,0
|
|
20240223,140400,764082600,21800,21800,21800,21800,8
|
|
20240223,140300,763908200,21750,21750,21750,21750,7
|
|
20240223,140200,763755950,21750,21750,21750,21750,6
|
|
20240223,140100,763625450,21750,21750,21750,21700,165
|
|
20240223,140000,760036900,21750,21750,21800,21750,16
|
|
20240223,135900,759688850,21750,21750,21750,21750,8
|
|
20240223,135800,759514850,21800,21800,21800,21800,0
|
|
20240223,135700,759514850,21800,21800,21800,21800,3
|
|
20240223,135600,759449450,21750,21750,21750,21750,0
|
|
20240223,135500,759449450,21750,21750,21750,21750,5
|
|
20240223,135400,759340700,21800,21800,21800,21800,0
|
|
20240223,135300,759340700,21800,21750,21800,21750,337
|
|
20240223,135200,751994400,21750,21750,21750,21750,10
|
|
20240223,135100,751776900,21800,21800,21800,21800,0
|
|
20240223,135000,751776900,21800,21750,21800,21750,101
|
|
20240223,134900,749575150,21750,21750,21750,21750,11
|
|
20240223,134800,749335900,21750,21750,21750,21750,0
|
|
20240223,134700,749335900,21750,21750,21750,21750,5
|
|
20240223,134600,749227150,21750,21750,21750,21750,5
|
|
20240223,134500,749118400,21750,21750,21750,21750,0
|
|
20240223,134400,749118400,21750,21750,21750,21750,5
|
|
20240223,134300,749009650,21750,21750,21750,21750,11
|
|
20240223,134200,748770400,21750,21750,21750,21750,5
|
|
20240223,134100,748661650,21750,21750,21750,21750,0
|
|
20240223,134000,748661650,21750,21750,21750,21750,329
|
|
20240223,133900,741505900,21700,21700,21700,21700,35
|
|
20240223,133800,740746400,21700,21700,21700,21700,50
|
|
20240223,133700,739661400,21700,21700,21700,21700,4
|
|
20240223,133600,739574600,21700,21700,21700,21700,0
|
|
20240223,133500,739574600,21700,21700,21700,21700,5
|
|
20240223,133400,739466100,21700,21700,21700,21700,0
|
|
20240223,133300,739466100,21700,21650,21700,21650,10
|
|
20240223,133200,739249350,21700,21700,21700,21700,0
|
|
20240223,133100,739249350,21700,21700,21700,21700,90
|
|
20240223,133000,737296350,21700,21700,21700,21700,20
|
|
20240223,132900,736862350,21700,21700,21700,21700,5
|
|
20240223,132800,736753850,21700,21700,21700,21700,5
|
|
20240223,132700,736645350,21700,21700,21700,21700,0
|
|
20240223,132600,736645350,21700,21700,21700,21700,5
|
|
20240223,132500,736536850,21700,21700,21700,21700,5
|
|
20240223,132400,736428350,21700,21700,21700,21700,0
|
|
20240223,132300,736428350,21700,21700,21700,21700,6
|
|
20240223,132200,736298150,21700,21700,21700,21700,5
|
|
20240223,132100,736189650,21750,21750,21750,21750,0
|
|
20240223,132000,736189650,21750,21750,21750,21750,5
|
|
20240223,131900,736080900,21700,21700,21700,21700,12
|
|
20240223,131800,735820500,21700,21700,21700,21700,5
|
|
20240223,131700,735712000,21700,21700,21700,21700,0
|
|
20240223,131600,735712000,21700,21700,21700,21700,5
|
|
20240223,131500,735603500,21700,21700,21700,21700,0
|
|
20240223,131400,735603500,21700,21700,21700,21700,5
|
|
20240223,131300,735495000,21700,21700,21700,21700,0
|
|
20240223,131200,735495000,21700,21700,21700,21700,5
|
|
20240223,131100,735386500,21700,21700,21700,21700,5
|
|
20240223,131000,735278000,21700,21700,21700,21700,0
|
|
20240223,130900,735278000,21700,21700,21700,21700,12
|
|
20240223,130800,735017600,21700,21750,21800,21700,12
|
|
20240223,130700,734757050,21700,21700,21700,21700,5
|
|
20240223,130600,734648550,21700,21700,21700,21700,50
|
|
20240223,130500,733563550,21700,21700,21700,21700,4
|
|
20240223,130400,733476750,21700,21700,21700,21700,25
|
|
20240223,130300,732934250,21700,21700,21700,21700,3
|
|
20240223,130200,732869150,21700,21750,21750,21700,91
|
|
20240223,130100,730890650,21750,21750,21750,21750,0
|
|
20240223,130000,730890650,21750,21750,21750,21750,6
|
|
20240223,125900,730760150,21750,21750,21750,21750,6
|
|
20240223,125800,730629650,21750,21750,21750,21750,4
|
|
20240223,125700,730542650,21750,21750,21750,21750,26
|
|
20240223,125600,729977150,21750,21800,21800,21750,16
|
|
20240223,125500,729628900,21800,21800,21800,21800,0
|
|
20240223,125400,729628900,21800,21750,21800,21750,32
|
|
20240223,125300,728931600,21750,21750,21800,21750,21
|
|
20240223,125200,728473950,21750,21750,21750,21750,0
|
|
20240223,125100,728473950,21750,21750,21750,21750,6
|
|
20240223,125000,728343450,21750,21750,21750,21750,6
|
|
20240223,124900,728212950,21750,21750,21750,21750,7
|
|
20240223,124800,728060700,21750,21750,21750,21750,5
|
|
20240223,124700,727951950,21750,21750,21750,21750,0
|
|
20240223,124600,727951950,21750,21750,21750,21750,8
|
|
20240223,124500,727777950,21750,21750,21750,21750,0
|
|
20240223,124400,727777950,21750,21750,21750,21750,5
|
|
20240223,124300,727669200,21800,21750,21800,21750,10
|
|
20240223,124200,727451250,21800,21750,21800,21750,2
|
|
20240223,124100,727407700,21750,21750,21750,21750,15
|
|
20240223,124000,727081450,21750,21750,21750,21750,0
|
|
20240223,123900,727081450,21750,21750,21750,21750,18
|
|
20240223,123800,726689950,21750,21750,21750,21750,0
|
|
20240223,123700,726689950,21750,21750,21750,21750,6
|
|
20240223,123600,726559450,21750,21750,21750,21750,6
|
|
20240223,123500,726428950,21750,21750,21750,21750,22
|
|
20240223,123400,725950450,21750,21750,21750,21750,4
|
|
20240223,123300,725863450,21750,21750,21750,21750,3
|
|
20240223,123200,725798200,21750,21750,21750,21750,15
|
|
20240223,123100,725471950,21750,21750,21750,21750,6
|
|
20240223,123000,725341450,21900,21900,21900,21900,0
|
|
20240223,122900,725341450,21900,21900,21900,21900,61
|
|
20240223,122800,724005550,21900,21800,21900,21800,217
|
|
20240223,122700,719254250,21750,21750,21750,21750,563
|
|
20240223,122600,707009000,21750,21750,21750,21750,0
|
|
20240223,122500,707009000,21750,21750,21750,21750,5
|
|
20240223,122400,706900250,21750,21750,21750,21750,0
|
|
20240223,122300,706900250,21750,21750,21750,21750,6
|
|
20240223,122200,706769750,21750,21750,21750,21750,5
|
|
20240223,122100,706661000,21750,21750,21750,21750,0
|
|
20240223,122000,706661000,21750,21750,21750,21750,5
|
|
20240223,121900,706552250,21750,21750,21750,21750,6
|
|
20240223,121800,706421750,21750,21750,21750,21750,5
|
|
20240223,121700,706313000,21750,21750,21750,21750,0
|
|
20240223,121600,706313000,21750,21750,21750,21750,6
|
|
20240223,121500,706182500,21750,21700,21750,21700,971
|
|
20240223,121400,685111550,21750,21750,21750,21750,568
|
|
20240223,121300,672757550,21750,21750,21750,21750,409
|
|
20240223,121200,663861800,21750,21700,21750,21700,814
|
|
20240223,121100,646197300,21700,21700,21700,21700,5
|
|
20240223,121000,646088800,21700,21700,21700,21700,1
|
|
20240223,120900,646067100,21700,21700,21700,21700,12
|
|
20240223,120800,645806700,21700,21700,21700,21700,5
|
|
20240223,120700,645698200,21700,21750,21750,21700,194
|
|
20240223,120600,641478800,21750,21800,21800,21750,16
|
|
20240223,120500,641130100,21750,21750,21750,21750,0
|
|
20240223,120400,641130100,21750,21750,21750,21750,6
|
|
20240223,120300,640999600,21750,21750,21750,21750,2
|
|
20240223,120200,640956100,21750,21750,21750,21750,10
|
|
20240223,120100,640738600,21800,21800,21800,21800,52
|
|
20240223,120000,639605000,21800,21800,21800,21800,19
|
|
20240223,115900,639190800,21750,21750,21750,21750,11
|
|
20240223,115800,638951550,21750,21750,21750,21750,0
|
|
20240223,115700,638951550,21750,21750,21750,21750,5
|
|
20240223,115600,638842800,21750,21750,21750,21750,0
|
|
20240223,115500,638842800,21750,21750,21750,21750,5
|
|
20240223,115400,638734050,21750,21750,21750,21750,4
|
|
20240223,115300,638647050,21750,21750,21750,21750,6
|
|
20240223,115200,638516550,21800,21750,21800,21750,18
|
|
20240223,115100,638124700,21800,21750,21800,21750,7
|
|
20240223,115000,637972400,21800,21800,21800,21800,0
|
|
20240223,114900,637972400,21800,21800,21950,21800,510
|
|
20240223,114800,626797500,21750,21750,21750,21750,5
|
|
20240223,114700,626688750,21750,21750,21750,21750,5
|
|
20240223,114600,626580000,21750,21750,21750,21750,1
|
|
20240223,114500,626558250,21700,21700,21700,21700,5
|
|
20240223,114400,626449750,21700,21700,21700,21700,1
|
|
20240223,114300,626428050,21700,21700,21700,21700,11
|
|
20240223,114200,626189350,21800,21800,21800,21800,0
|
|
20240223,114100,626189350,21800,21800,21800,21800,1
|
|
20240223,114000,626167550,21800,21700,21800,21700,105
|
|
20240223,113900,623879050,21700,21700,21700,21700,6
|
|
20240223,113800,623748850,21700,21700,21700,21700,7
|
|
20240223,113700,623596950,21700,21700,21700,21700,2
|
|
20240223,113600,623553550,21700,21700,21800,21700,42
|
|
20240223,113500,622638650,21700,21700,21700,21700,0
|
|
20240223,113400,622638650,21700,21700,21700,21700,5
|
|
20240223,113300,622530150,21700,21650,21700,21650,7
|
|
20240223,113200,622378550,21650,21650,21650,21650,194
|
|
20240223,113100,618178450,21700,21700,21700,21700,46
|
|
20240223,113000,617180250,21700,21700,21700,21700,184
|
|
20240223,112900,613187450,21700,21700,21700,21700,12
|
|
20240223,112800,612927050,21700,21700,21700,21700,5
|
|
20240223,112700,612818550,21700,21700,21700,21700,5
|
|
20240223,112600,612710050,21700,21700,21700,21700,4
|
|
20240223,112500,612623250,21800,21800,21800,21800,1
|
|
20240223,112400,612601450,21800,21700,21800,21700,7
|
|
20240223,112300,612449450,21700,21700,21700,21700,2
|
|
20240223,112200,612406050,21700,21700,21700,21700,5
|
|
20240223,112100,612297550,21700,21700,21700,21700,0
|
|
20240223,112000,612297550,21700,21700,21700,21700,5
|
|
20240223,111900,612189050,21700,21700,21700,21700,11
|
|
20240223,111800,611950350,21700,21700,21700,21700,0
|
|
20240223,111700,611950350,21700,21700,21700,21700,6
|
|
20240223,111600,611820150,21700,21700,21700,21700,0
|
|
20240223,111500,611820150,21700,21700,21700,21700,5
|
|
20240223,111400,611711650,21700,21750,21750,21700,200
|
|
20240223,111300,607367450,21750,21800,21800,21750,399
|
|
20240223,111200,598669550,21800,21800,21800,21800,15
|
|
20240223,111100,598342550,21800,21800,21800,21800,1
|
|
20240223,111000,598320750,21900,21900,21900,21900,103
|
|
20240223,110900,596065050,21800,21800,21800,21800,11
|
|
20240223,110800,595825250,21800,21800,21800,21800,5
|
|
20240223,110700,595716250,21800,21800,21800,21800,0
|
|
20240223,110600,595716250,21800,21800,21800,21800,9
|
|
20240223,110500,595520050,21800,21800,21800,21800,101
|
|
20240223,110400,593318250,21800,21800,21800,21800,1
|
|
20240223,110300,593296450,21800,21850,21850,21800,146
|
|
20240223,110200,590113600,21850,21850,21850,21850,0
|
|
20240223,110100,590113600,21850,21850,21850,21850,56
|
|
20240223,110000,588890000,21850,21850,21850,21800,21
|
|
20240223,105900,588431200,21850,21850,21850,21850,10
|
|
20240223,105800,588212700,21850,21850,21850,21850,0
|
|
20240223,105700,588212700,21850,21850,21850,21850,0
|
|
20240223,105600,588212700,21850,21850,21850,21850,1
|
|
20240223,105500,588190850,21900,21900,21900,21900,86
|
|
20240223,105400,586307450,21900,21900,21900,21900,10
|
|
20240223,105300,586088450,21850,21850,21850,21850,2
|
|
20240223,105200,586044750,21900,21900,21900,21900,0
|
|
20240223,105100,586044750,21900,21900,21900,21900,0
|
|
20240223,105000,586044750,21900,21900,21950,21900,40
|
|
20240223,104900,585168250,21950,21950,21950,21950,69
|
|
20240223,104800,583653700,21950,21950,21950,21950,7
|
|
20240223,104700,583500050,21950,21950,21950,21950,2
|
|
20240223,104600,583456150,21950,22000,22000,21950,4
|
|
20240223,104500,583368200,22000,22000,22000,22000,0
|
|
20240223,104400,583368200,22000,22000,22000,22000,429
|
|
20240223,104300,573930200,22000,22050,22050,22000,307
|
|
20240223,104200,567176050,22000,22050,22050,22000,258
|
|
20240223,104100,561499650,22050,22000,22050,22000,7
|
|
20240223,104000,561345500,22000,22050,22050,22000,111
|
|
20240223,103900,558898350,22050,22050,22050,22050,100
|
|
20240223,103800,556693350,22050,22050,22050,22050,962
|
|
20240223,103700,535481250,22050,22050,22050,22050,0
|
|
20240223,103600,535481250,22050,22050,22050,22000,59
|
|
20240223,103500,534180350,22050,22050,22100,22050,1255
|
|
20240223,103400,506507350,22000,21950,22000,21950,273
|
|
20240223,103300,500503100,21950,21950,21950,21950,7
|
|
20240223,103200,500349450,21950,21950,21950,21950,1
|
|
20240223,103100,500327500,21950,21950,22000,21950,148
|
|
20240223,103000,497078850,21950,21950,21950,21950,4
|
|
20240223,102900,496991050,21950,21950,21950,21950,10
|
|
20240223,102800,496771550,22000,22000,22050,22000,59
|
|
20240223,102700,495473350,22050,21950,22050,21950,1153
|
|
20240223,102600,470125000,21950,21900,21950,21900,211
|
|
20240223,102500,465503600,21900,21900,21900,21900,6
|
|
20240223,102400,465372200,21900,21900,21950,21900,28
|
|
20240223,102300,464757700,21900,21900,21900,21900,2
|
|
20240223,102200,464713900,21900,21900,21900,21900,0
|
|
20240223,102100,464713900,21900,21950,21950,21900,62
|
|
20240223,102000,463353600,21950,21950,21950,21900,307
|
|
20240223,101900,456629950,21950,21950,21950,21950,5
|
|
20240223,101800,456520200,21900,22000,22000,21900,133
|
|
20240223,101700,453604750,22000,21850,22000,21800,2215
|
|
20240223,101600,405041000,21800,21800,21800,21800,3
|
|
20240223,101500,404975600,21800,21800,21800,21750,994
|
|
20240223,101400,383344100,21800,21800,21800,21800,215
|
|
20240223,101300,378657100,21800,21850,21850,21800,96
|
|
20240223,101200,376559600,21850,21850,21850,21850,291
|
|
20240223,101100,370201250,21850,21850,21850,21850,301
|
|
20240223,101000,363624400,21850,21850,21850,21850,161
|
|
20240223,100900,360106550,21900,21900,21900,21900,30
|
|
20240223,100800,359449550,21900,21900,21900,21900,91
|
|
20240223,100700,357456650,21900,21900,21900,21900,215
|
|
20240223,100600,352748150,21900,21900,21900,21900,822
|
|
20240223,100500,334746350,21900,21800,21900,21800,1082
|
|
20240223,100400,311078250,21850,21750,21850,21750,42
|
|
20240223,100300,310160650,21750,21750,21750,21750,1
|
|
20240223,100200,310138900,21850,21750,21850,21750,299
|
|
20240223,100100,303628550,21800,21850,21850,21750,76
|
|
20240223,100000,301968600,21850,21850,21850,21850,354
|
|
20240223,095900,294233700,21850,21850,21850,21850,32
|
|
20240223,095800,293534500,21850,21700,21850,21700,2878
|
|
20240223,095700,230832900,21600,21600,21600,21600,1
|
|
20240223,095600,230811300,21700,21700,21700,21700,138
|
|
20240223,095500,227816700,21700,21700,21700,21700,0
|
|
20240223,095400,227816700,21700,21700,21700,21700,266
|
|
20240223,095300,222044500,21700,21600,21700,21600,262
|
|
20240223,095200,216362900,21600,21600,21600,21600,10
|
|
20240223,095100,216146900,21600,21600,21600,21600,0
|
|
20240223,095000,216146900,21600,21600,21600,21600,6
|
|
20240223,094900,216017300,21600,21600,21600,21600,0
|
|
20240223,094800,216017300,21600,21600,21600,21550,33
|
|
20240223,094700,215304650,21700,21650,21700,21600,22
|
|
20240223,094600,214828950,21700,21700,21700,21700,83
|
|
20240223,094500,213027850,21700,21700,21700,21700,50
|
|
20240223,094400,211942850,21700,21700,21700,21700,16
|
|
20240223,094300,211595650,21750,21700,21750,21700,417
|
|
20240223,094200,202546000,21700,21700,21700,21700,345
|
|
20240223,094100,195059500,21700,21750,21750,21700,322
|
|
20240223,094000,188056050,21750,21550,21750,21550,619
|
|
20240223,093900,174603900,21700,21700,21700,21700,0
|
|
20240223,093800,174603900,21700,21750,21800,21700,725
|
|
20240223,093700,158833800,21700,21600,21700,21600,885
|
|
20240223,093600,139649200,21450,21450,21450,21450,1
|
|
20240223,093500,139627750,21650,21650,21650,21650,5
|
|
20240223,093400,139519500,21600,21450,21600,21450,536
|
|
20240223,093300,128018450,21450,21500,21550,21450,345
|
|
20240223,093200,120586050,21550,21550,21550,21550,30
|
|
20240223,093100,119939550,21450,21450,21450,21450,9
|
|
20240223,093000,119746500,21700,21700,21700,21500,726
|
|
20240223,092900,104012500,21700,21700,21700,21700,0
|
|
20240223,092800,104012500,21700,21650,21700,21650,756
|
|
20240223,092700,87622550,21700,21600,21700,21600,3
|
|
20240223,092600,87557550,21450,21450,21450,21450,1
|
|
20240223,092500,87536100,21650,21450,21650,21450,1024
|
|
20240223,092400,65396150,21450,21450,21450,21450,0
|
|
20240223,092300,65396150,21450,21350,21500,21350,4
|
|
20240223,092200,65310450,21400,21400,21400,21400,77
|
|
20240223,092100,63662650,21400,21400,21400,21400,1
|
|
20240223,092000,63641250,21400,21400,21400,21400,30
|
|
20240223,091900,62999250,21400,21400,21400,21400,7
|
|
20240223,091800,62849450,21400,21400,21400,21400,0
|
|
20240223,091700,62849450,21400,21450,21450,21400,100
|
|
20240223,091600,60709350,21450,21500,21500,21450,81
|
|
20240223,091500,58971400,21500,21450,21500,21450,37
|
|
20240223,091400,58177700,21500,21550,21550,21500,992
|
|
20240223,091300,36802700,21550,21550,21550,21550,7
|
|
20240223,091200,36651850,21600,21600,21600,21600,72
|
|
20240223,091100,35096650,21550,21600,21600,21550,55
|
|
20240223,091000,33911150,21550,21550,21550,21550,39
|
|
20240223,090900,33070700,21550,21550,21550,21550,126
|
|
20240223,090800,30355400,21500,21500,21500,21500,554
|
|
20240223,090700,18444400,21450,21400,21450,21400,32
|
|
20240223,090600,17758450,21350,21350,21350,21350,0
|
|
20240223,090500,17758450,21350,21350,21350,21350,93
|
|
20240223,090400,15772900,21350,21350,21350,21350,1
|
|
20240223,090300,15751550,21300,21600,21600,21300,490
|
|
20240223,090200,5278100,21550,21550,21550,21550,46
|
|
20240223,090100,4286800,21550,21550,21550,21550,60
|
|
20240223,090000,2993800,21550,21350,21550,21350,140
|