678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201500,647900500,21350,21350,21350,21350,358
|
|
20240226,201400,647900500,21350,21350,21350,21350,0
|
|
20240226,201300,647900500,21350,21350,21350,21350,0
|
|
20240226,201200,647900500,21350,21350,21350,21350,0
|
|
20240226,201100,647900500,21350,21350,21350,21350,0
|
|
20240226,201000,647900500,21350,21350,21350,21350,0
|
|
20240226,200900,647900500,21350,21350,21350,21350,0
|
|
20240226,200800,647900500,21350,21350,21350,21350,0
|
|
20240226,200700,647900500,21350,21350,21350,21350,0
|
|
20240226,200600,647900500,21350,21350,21350,21350,0
|
|
20240226,200500,647900500,21350,21350,21350,21350,0
|
|
20240226,200400,647900500,21350,21350,21350,21350,0
|
|
20240226,200300,647900500,21350,21350,21350,21350,0
|
|
20240226,200200,647900500,21350,21350,21350,21350,0
|
|
20240226,200100,647900500,21350,21350,21350,21350,0
|
|
20240226,200000,647900500,21350,21350,21350,21350,0
|
|
20240226,195900,647900500,21350,21350,21350,21350,0
|
|
20240226,195800,647900500,21350,21350,21350,21350,0
|
|
20240226,195700,647900500,21350,21350,21350,21350,0
|
|
20240226,195600,647900500,21350,21350,21350,21350,0
|
|
20240226,195500,647900500,21350,21350,21350,21350,0
|
|
20240226,195400,647900500,21350,21350,21350,21350,0
|
|
20240226,195300,647900500,21350,21350,21350,21350,0
|
|
20240226,195200,647900500,21350,21350,21350,21350,0
|
|
20240226,195100,647900500,21350,21350,21350,21350,0
|
|
20240226,195000,647900500,21350,21350,21350,21350,0
|
|
20240226,194900,647900500,21350,21350,21350,21350,0
|
|
20240226,194800,647900500,21350,21350,21350,21350,0
|
|
20240226,194700,647900500,21350,21350,21350,21350,0
|
|
20240226,194600,647900500,21350,21350,21350,21350,0
|
|
20240226,194500,647900500,21350,21350,21350,21350,358
|
|
20240226,194400,647900500,21350,21350,21350,21350,0
|
|
20240226,194300,647900500,21350,21350,21350,21350,0
|
|
20240226,194200,647900500,21350,21350,21350,21350,0
|
|
20240226,194100,647900500,21350,21350,21350,21350,0
|
|
20240226,194000,647900500,21350,21350,21350,21350,0
|
|
20240226,193900,647900500,21350,21350,21350,21350,0
|
|
20240226,193800,647900500,21350,21350,21350,21350,0
|
|
20240226,193700,647900500,21350,21350,21350,21350,0
|
|
20240226,193600,647900500,21350,21350,21350,21350,0
|
|
20240226,193500,647900500,21350,21350,21350,21350,0
|
|
20240226,193400,647900500,21350,21350,21350,21350,0
|
|
20240226,193300,647900500,21350,21350,21350,21350,0
|
|
20240226,193200,647900500,21350,21350,21350,21350,0
|
|
20240226,193100,647900500,21350,21350,21350,21350,0
|
|
20240226,193000,647900500,21350,21350,21350,21350,0
|
|
20240226,192900,647900500,21350,21350,21350,21350,0
|
|
20240226,192800,647900500,21350,21350,21350,21350,0
|
|
20240226,192700,647900500,21350,21350,21350,21350,0
|
|
20240226,192600,647900500,21350,21350,21350,21350,0
|
|
20240226,192500,647900500,21350,21350,21350,21350,0
|
|
20240226,192400,647900500,21350,21350,21350,21350,0
|
|
20240226,192300,647900500,21350,21350,21350,21350,0
|
|
20240226,192200,647900500,21350,21350,21350,21350,0
|
|
20240226,192100,647900500,21350,21350,21350,21350,0
|
|
20240226,192000,647900500,21350,21350,21350,21350,0
|
|
20240226,191900,647900500,21350,21350,21350,21350,0
|
|
20240226,191800,647900500,21350,21350,21350,21350,0
|
|
20240226,191700,647900500,21350,21350,21350,21350,0
|
|
20240226,191600,647900500,21350,21350,21350,21350,0
|
|
20240226,191500,647900500,21350,21350,21350,21350,358
|
|
20240226,191400,647900500,21350,21350,21350,21350,0
|
|
20240226,191300,647900500,21350,21350,21350,21350,0
|
|
20240226,191200,647900500,21350,21350,21350,21350,0
|
|
20240226,191100,647900500,21350,21350,21350,21350,0
|
|
20240226,191000,647900500,21350,21350,21350,21350,0
|
|
20240226,190900,647900500,21350,21350,21350,21350,0
|
|
20240226,190800,647900500,21350,21350,21350,21350,0
|
|
20240226,190700,647900500,21350,21350,21350,21350,0
|
|
20240226,190600,647900500,21350,21350,21350,21350,0
|
|
20240226,190500,647900500,21350,21350,21350,21350,0
|
|
20240226,190400,647900500,21350,21350,21350,21350,0
|
|
20240226,190300,647900500,21350,21350,21350,21350,0
|
|
20240226,190200,647900500,21350,21350,21350,21350,0
|
|
20240226,190100,647900500,21350,21350,21350,21350,0
|
|
20240226,190000,647900500,21350,21350,21350,21350,0
|
|
20240226,185900,647900500,21350,21350,21350,21350,0
|
|
20240226,185800,647900500,21350,21350,21350,21350,0
|
|
20240226,185700,647900500,21350,21350,21350,21350,0
|
|
20240226,185600,647900500,21350,21350,21350,21350,0
|
|
20240226,185500,647900500,21350,21350,21350,21350,0
|
|
20240226,185400,647900500,21350,21350,21350,21350,0
|
|
20240226,185300,647900500,21350,21350,21350,21350,0
|
|
20240226,185200,647900500,21350,21350,21350,21350,0
|
|
20240226,185100,647900500,21350,21350,21350,21350,0
|
|
20240226,185000,647900500,21350,21350,21350,21350,0
|
|
20240226,184900,647900500,21350,21350,21350,21350,0
|
|
20240226,184800,647900500,21350,21350,21350,21350,0
|
|
20240226,184700,647900500,21350,21350,21350,21350,0
|
|
20240226,184600,647900500,21350,21350,21350,21350,0
|
|
20240226,184500,647900500,21350,21350,21350,21350,358
|
|
20240226,184400,647900500,21350,21350,21350,21350,0
|
|
20240226,184300,647900500,21350,21350,21350,21350,0
|
|
20240226,184200,647900500,21350,21350,21350,21350,0
|
|
20240226,184100,647900500,21350,21350,21350,21350,0
|
|
20240226,184000,647900500,21350,21350,21350,21350,0
|
|
20240226,183900,647900500,21350,21350,21350,21350,0
|
|
20240226,183800,647900500,21350,21350,21350,21350,0
|
|
20240226,183700,647900500,21350,21350,21350,21350,0
|
|
20240226,183600,647900500,21350,21350,21350,21350,0
|
|
20240226,183500,647900500,21350,21350,21350,21350,0
|
|
20240226,183400,647900500,21350,21350,21350,21350,0
|
|
20240226,183300,647900500,21350,21350,21350,21350,0
|
|
20240226,183200,647900500,21350,21350,21350,21350,0
|
|
20240226,183100,647900500,21350,21350,21350,21350,0
|
|
20240226,183000,647900500,21350,21350,21350,21350,0
|
|
20240226,182900,647900500,21350,21350,21350,21350,0
|
|
20240226,182800,647900500,21350,21350,21350,21350,0
|
|
20240226,182700,647900500,21350,21350,21350,21350,0
|
|
20240226,182600,647900500,21350,21350,21350,21350,0
|
|
20240226,182500,647900500,21350,21350,21350,21350,0
|
|
20240226,182400,647900500,21350,21350,21350,21350,0
|
|
20240226,182300,647900500,21350,21350,21350,21350,0
|
|
20240226,182200,647900500,21350,21350,21350,21350,0
|
|
20240226,182100,647900500,21350,21350,21350,21350,0
|
|
20240226,182000,647900500,21350,21350,21350,21350,0
|
|
20240226,181900,647900500,21350,21350,21350,21350,0
|
|
20240226,181800,647900500,21350,21350,21350,21350,0
|
|
20240226,181700,647900500,21350,21350,21350,21350,0
|
|
20240226,181600,647900500,21350,21350,21350,21350,0
|
|
20240226,181500,647900500,21350,21350,21350,21350,358
|
|
20240226,181400,647900500,21350,21350,21350,21350,0
|
|
20240226,181300,647900500,21350,21350,21350,21350,0
|
|
20240226,181200,647900500,21350,21350,21350,21350,0
|
|
20240226,181100,647900500,21350,21350,21350,21350,0
|
|
20240226,181000,647900500,21350,21350,21350,21350,0
|
|
20240226,180900,647900500,21350,21350,21350,21350,0
|
|
20240226,180800,647900500,21350,21350,21350,21350,0
|
|
20240226,180700,647900500,21350,21350,21350,21350,0
|
|
20240226,180600,647900500,21350,21350,21350,21350,0
|
|
20240226,180500,647900500,21350,21350,21350,21350,0
|
|
20240226,180400,647900500,21350,21350,21350,21350,0
|
|
20240226,180300,647900500,21350,21350,21350,21350,0
|
|
20240226,180200,647900500,21350,21350,21350,21350,0
|
|
20240226,180100,647900500,21350,21350,21350,21350,0
|
|
20240226,180000,647900500,21350,21350,21350,21350,0
|
|
20240226,175900,647900500,21350,21350,21350,21350,0
|
|
20240226,175800,647900500,21350,21350,21350,21350,0
|
|
20240226,175700,647900500,21350,21350,21350,21350,0
|
|
20240226,175600,647900500,21350,21350,21350,21350,0
|
|
20240226,175500,647900500,21350,21350,21350,21350,0
|
|
20240226,175400,647900500,21350,21350,21350,21350,0
|
|
20240226,175300,647900500,21350,21350,21350,21350,0
|
|
20240226,175200,647900500,21350,21350,21350,21350,0
|
|
20240226,175100,647900500,21350,21350,21350,21350,0
|
|
20240226,175000,647900500,21350,21350,21350,21350,0
|
|
20240226,174900,647900500,21350,21350,21350,21350,0
|
|
20240226,174800,647900500,21350,21350,21350,21350,0
|
|
20240226,174700,647900500,21350,21350,21350,21350,0
|
|
20240226,174600,647900500,21350,21350,21350,21350,0
|
|
20240226,174500,647900500,21350,21350,21350,21350,358
|
|
20240226,174400,647900500,21350,21350,21350,21350,0
|
|
20240226,174300,647900500,21350,21350,21350,21350,0
|
|
20240226,174200,647900500,21350,21350,21350,21350,0
|
|
20240226,174100,647900500,21350,21350,21350,21350,0
|
|
20240226,174000,647900500,21350,21350,21350,21350,0
|
|
20240226,173900,647900500,21350,21350,21350,21350,0
|
|
20240226,173800,647900500,21350,21350,21350,21350,0
|
|
20240226,173700,647900500,21350,21350,21350,21350,0
|
|
20240226,173600,647900500,21350,21350,21350,21350,0
|
|
20240226,173500,647900500,21350,21350,21350,21350,0
|
|
20240226,173400,647900500,21350,21350,21350,21350,0
|
|
20240226,173300,647900500,21350,21350,21350,21350,0
|
|
20240226,173200,647900500,21350,21350,21350,21350,0
|
|
20240226,173100,647900500,21350,21350,21350,21350,0
|
|
20240226,173000,647900500,21350,21350,21350,21350,0
|
|
20240226,172900,647900500,21350,21350,21350,21350,0
|
|
20240226,172800,647900500,21350,21350,21350,21350,0
|
|
20240226,172700,647900500,21350,21350,21350,21350,0
|
|
20240226,172600,647900500,21350,21350,21350,21350,0
|
|
20240226,172500,647900500,21350,21350,21350,21350,0
|
|
20240226,172400,647900500,21350,21350,21350,21350,0
|
|
20240226,172300,647900500,21350,21350,21350,21350,0
|
|
20240226,172200,647900500,21350,21350,21350,21350,0
|
|
20240226,172100,647900500,21350,21350,21350,21350,0
|
|
20240226,172000,647900500,21350,21350,21350,21350,0
|
|
20240226,171900,647900500,21350,21350,21350,21350,0
|
|
20240226,171800,647900500,21350,21350,21350,21350,0
|
|
20240226,171700,647900500,21350,21350,21350,21350,0
|
|
20240226,171600,647900500,21350,21350,21350,21350,0
|
|
20240226,171500,647900500,21350,21350,21350,21350,358
|
|
20240226,171400,647900500,21350,21350,21350,21350,0
|
|
20240226,171300,647900500,21350,21350,21350,21350,0
|
|
20240226,171200,647900500,21350,21350,21350,21350,0
|
|
20240226,171100,647900500,21350,21350,21350,21350,0
|
|
20240226,171000,647900500,21350,21350,21350,21350,0
|
|
20240226,170900,647900500,21350,21350,21350,21350,0
|
|
20240226,170800,647900500,21350,21350,21350,21350,0
|
|
20240226,170700,647900500,21350,21350,21350,21350,0
|
|
20240226,170600,647900500,21350,21350,21350,21350,0
|
|
20240226,170500,647900500,21350,21350,21350,21350,0
|
|
20240226,170400,647900500,21350,21350,21350,21350,0
|
|
20240226,170300,647900500,21350,21350,21350,21350,0
|
|
20240226,170200,647900500,21350,21350,21350,21350,0
|
|
20240226,170100,647900500,21350,21350,21350,21350,0
|
|
20240226,170000,647900500,21350,21350,21350,21350,0
|
|
20240226,165900,647900500,21350,21350,21350,21350,0
|
|
20240226,165800,647900500,21350,21350,21350,21350,0
|
|
20240226,165700,647900500,21350,21350,21350,21350,0
|
|
20240226,165600,647900500,21350,21350,21350,21350,0
|
|
20240226,165500,647900500,21350,21350,21350,21350,0
|
|
20240226,165400,647900500,21350,21350,21350,21350,0
|
|
20240226,165300,647900500,21350,21350,21350,21350,0
|
|
20240226,165200,647900500,21350,21350,21350,21350,0
|
|
20240226,165100,647900500,21350,21350,21350,21350,0
|
|
20240226,165000,647900500,21350,21350,21350,21350,0
|
|
20240226,164900,647900500,21350,21350,21350,21350,0
|
|
20240226,164800,647900500,21350,21350,21350,21350,0
|
|
20240226,164700,647900500,21350,21350,21350,21350,0
|
|
20240226,164600,647900500,21350,21350,21350,21350,0
|
|
20240226,164500,647900500,21350,21350,21350,21350,358
|
|
20240226,164400,647900500,21350,21350,21350,21350,0
|
|
20240226,164300,647900500,21350,21350,21350,21350,0
|
|
20240226,164200,647900500,21350,21350,21350,21350,0
|
|
20240226,164100,647900500,21350,21350,21350,21350,0
|
|
20240226,164000,647900500,21350,21350,21350,21350,0
|
|
20240226,163900,647900500,21350,21350,21350,21350,0
|
|
20240226,163800,647900500,21350,21350,21350,21350,0
|
|
20240226,163700,647900500,21350,21350,21350,21350,0
|
|
20240226,163600,647900500,21350,21350,21350,21350,0
|
|
20240226,163500,647900500,21350,21350,21350,21350,0
|
|
20240226,163400,647900500,21350,21350,21350,21350,0
|
|
20240226,163300,647900500,21350,21350,21350,21350,0
|
|
20240226,163200,647900500,21350,21350,21350,21350,0
|
|
20240226,163100,647900500,21350,21350,21350,21350,0
|
|
20240226,163000,647900500,21350,21350,21350,21350,0
|
|
20240226,162900,647900500,21350,21350,21350,21350,0
|
|
20240226,162800,647900500,21350,21350,21350,21350,0
|
|
20240226,162700,647900500,21350,21350,21350,21350,0
|
|
20240226,162600,647900500,21350,21350,21350,21350,0
|
|
20240226,162500,647900500,21350,21350,21350,21350,0
|
|
20240226,162400,647900500,21350,21350,21350,21350,0
|
|
20240226,162300,647900500,21350,21350,21350,21350,0
|
|
20240226,162200,647900500,21350,21350,21350,21350,0
|
|
20240226,162100,647900500,21350,21350,21350,21350,0
|
|
20240226,162000,647900500,21350,21350,21350,21350,0
|
|
20240226,161900,647900500,21350,21350,21350,21350,0
|
|
20240226,161800,647900500,21350,21350,21350,21350,0
|
|
20240226,161700,647900500,21350,21350,21350,21350,0
|
|
20240226,161600,647900500,21350,21350,21350,21350,0
|
|
20240226,161500,647900500,21350,21350,21350,21350,358
|
|
20240226,161400,647900500,21350,21350,21350,21350,0
|
|
20240226,161300,647900500,21350,21350,21350,21350,0
|
|
20240226,161200,647900500,21350,21350,21350,21350,0
|
|
20240226,161100,647900500,21350,21350,21350,21350,0
|
|
20240226,161000,647900500,21350,21350,21350,21350,0
|
|
20240226,160900,647900500,21350,21350,21350,21350,0
|
|
20240226,160800,647900500,21350,21350,21350,21350,0
|
|
20240226,160700,647900500,21350,21350,21350,21350,0
|
|
20240226,160600,647900500,21350,21350,21350,21350,0
|
|
20240226,160500,647900500,21350,21350,21350,21350,0
|
|
20240226,160400,647900500,21350,21350,21350,21350,0
|
|
20240226,160300,647900500,21350,21350,21350,21350,0
|
|
20240226,160200,647900500,21350,21350,21350,21350,0
|
|
20240226,160100,647900500,21350,21350,21350,21350,0
|
|
20240226,160000,647900500,21350,21350,21350,21350,0
|
|
20240226,155900,647900500,21350,21350,21350,21350,0
|
|
20240226,155800,647900500,21350,21350,21350,21350,0
|
|
20240226,155700,647900500,21350,21350,21350,21350,0
|
|
20240226,155600,647900500,21350,21350,21350,21350,0
|
|
20240226,155500,647900500,21350,21350,21350,21350,0
|
|
20240226,155400,647900500,21350,21350,21350,21350,0
|
|
20240226,155300,647900500,21350,21350,21350,21350,0
|
|
20240226,155200,647900500,21350,21350,21350,21350,0
|
|
20240226,155100,647900500,21350,21350,21350,21350,0
|
|
20240226,155000,647900500,21350,21350,21350,21350,0
|
|
20240226,154900,647900500,21350,21350,21350,21350,0
|
|
20240226,154800,647900500,21350,21350,21350,21350,0
|
|
20240226,154700,647900500,21350,21350,21350,21350,0
|
|
20240226,154600,647900500,21350,21350,21350,21350,0
|
|
20240226,154500,647900500,21350,21350,21350,21350,358
|
|
20240226,154400,647900500,21350,21350,21350,21350,0
|
|
20240226,154300,647900500,21350,21350,21350,21350,0
|
|
20240226,154200,647900500,21350,21350,21350,21350,0
|
|
20240226,154100,647900500,21350,21350,21350,21350,0
|
|
20240226,154000,647900500,21350,21350,21350,21350,0
|
|
20240226,153900,647900500,21350,21350,21350,21350,0
|
|
20240226,153800,647900500,21350,21350,21350,21350,0
|
|
20240226,153700,647900500,21350,21350,21350,21350,0
|
|
20240226,153600,647900500,21350,21350,21350,21350,0
|
|
20240226,153500,647900500,21350,21350,21350,21350,0
|
|
20240226,153400,647900500,21350,21350,21350,21350,0
|
|
20240226,153300,647900500,21350,21350,21350,21350,0
|
|
20240226,153200,647900500,21350,21350,21350,21350,0
|
|
20240226,153100,647900500,21350,21350,21350,21350,0
|
|
20240226,153000,647900500,21350,21350,21350,21350,358
|
|
20240226,152900,640257200,21200,21200,21200,21200,0
|
|
20240226,152800,640257200,21200,21200,21200,21200,0
|
|
20240226,152700,640257200,21200,21200,21200,21200,0
|
|
20240226,152600,640257200,21200,21200,21200,21200,0
|
|
20240226,152500,640257200,21200,21200,21200,21200,0
|
|
20240226,152400,640257200,21200,21200,21200,21200,0
|
|
20240226,152300,640257200,21200,21200,21200,21200,0
|
|
20240226,152200,640257200,21200,21200,21200,21200,0
|
|
20240226,152100,640257200,21200,21200,21200,21200,0
|
|
20240226,152000,640257200,21200,21200,21200,21200,0
|
|
20240226,151900,640257200,21200,21150,21200,21150,6
|
|
20240226,151800,640130250,21250,21250,21250,21250,0
|
|
20240226,151700,640130250,21250,21200,21250,21150,375
|
|
20240226,151600,632196650,21150,21200,21200,21150,752
|
|
20240226,151500,616282250,21150,21200,21200,21150,64
|
|
20240226,151400,614925600,21150,21200,21200,21150,153
|
|
20240226,151300,611688000,21200,21200,21200,21150,57
|
|
20240226,151200,610479700,21200,21200,21200,21150,510
|
|
20240226,151100,599672350,21200,21200,21200,21200,3
|
|
20240226,151000,599608750,21200,21200,21200,21200,7
|
|
20240226,150900,599460350,21150,21250,21250,21150,180
|
|
20240226,150800,595643250,21250,21200,21250,21200,2246
|
|
20240226,150700,548027300,21200,21200,21200,21200,11
|
|
20240226,150600,547794100,21250,21400,21400,21200,35
|
|
20240226,150500,547049950,21250,21250,21250,21250,9
|
|
20240226,150400,546858700,21250,21400,21400,21250,48
|
|
20240226,150300,545837550,21150,21150,21200,21150,4655
|
|
20240226,150200,447343650,21150,21200,21200,21150,297
|
|
20240226,150100,441061300,21200,21350,21350,21150,6458
|
|
20240226,150000,303887400,21350,21350,21350,21350,21
|
|
20240226,145900,303439050,21350,21350,21350,21350,8
|
|
20240226,145800,303268250,21350,21350,21350,21350,11
|
|
20240226,145700,303033400,21400,21450,21450,21400,8
|
|
20240226,145600,302861950,21400,21400,21400,21350,18
|
|
20240226,145500,302476950,21400,21350,21450,21350,30
|
|
20240226,145400,301834950,21400,21350,21400,21350,38
|
|
20240226,145300,301022050,21400,21350,21450,21350,53
|
|
20240226,145200,299887750,21450,21450,21450,21350,33
|
|
20240226,145100,299180600,21450,21450,21450,21350,55
|
|
20240226,145000,298002800,21350,21450,21450,21350,53
|
|
20240226,144900,296866750,21350,21450,21450,21350,77
|
|
20240226,144800,295218850,21450,21400,21450,21400,42
|
|
20240226,144700,294318700,21450,21450,21450,21350,38
|
|
20240226,144600,293504300,21450,21350,21450,21350,52
|
|
20240226,144500,292390700,21350,21450,21450,21350,37
|
|
20240226,144400,291597950,21450,21450,21450,21350,33
|
|
20240226,144300,290890900,21350,21450,21450,21350,37
|
|
20240226,144200,290098250,21450,21450,21450,21350,24
|
|
20240226,144100,289583850,21450,21350,21450,21350,44
|
|
20240226,144000,288640950,21450,21450,21450,21350,40
|
|
20240226,143900,287783750,21450,21400,21450,21350,62
|
|
20240226,143800,286456150,21400,21450,21450,21350,48
|
|
20240226,143700,285427150,21450,21450,21450,21350,37
|
|
20240226,143600,284634200,21350,21450,21450,21350,50
|
|
20240226,143500,283562800,21450,21350,21450,21350,43
|
|
20240226,143400,282641150,21350,21350,21500,21350,41
|
|
20240226,143300,281762250,21500,21500,21500,21350,39
|
|
20240226,143200,280924650,21500,21500,21500,21350,46
|
|
20240226,143100,279938200,21350,21500,21500,21350,28
|
|
20240226,143000,279337550,21350,21500,21500,21350,37
|
|
20240226,142900,278542950,21350,21500,21500,21350,43
|
|
20240226,142800,277620100,21500,21500,21500,21350,33
|
|
20240226,142700,276911500,21500,21500,21500,21350,29
|
|
20240226,142600,276288750,21350,21500,21500,21350,46
|
|
20240226,142500,275301400,21450,21500,21500,21350,29
|
|
20240226,142400,274679200,21350,21500,21500,21350,44
|
|
20240226,142300,273734700,21500,21500,21500,21400,33
|
|
20240226,142200,273025700,21350,21450,21500,21350,70
|
|
20240226,142100,271523800,21450,21450,21450,21400,114
|
|
20240226,142000,269078850,21450,21400,21450,21400,45
|
|
20240226,141900,268114150,21400,21450,21450,21400,35
|
|
20240226,141800,267363850,21400,21450,21450,21350,40
|
|
20240226,141700,266507050,21350,21400,21450,21350,294
|
|
20240226,141600,260215450,21400,21350,21400,21350,32
|
|
20240226,141500,259530850,21350,21350,21350,21350,62
|
|
20240226,141400,258207150,21400,21350,21400,21350,11
|
|
20240226,141300,257972050,21350,21350,21350,21350,7
|
|
20240226,141200,257822600,21350,21350,21350,21350,8
|
|
20240226,141100,257651800,21350,21350,21350,21350,16
|
|
20240226,141000,257310200,21350,21350,21400,21350,29
|
|
20240226,140900,256690900,21350,21350,21350,21350,6
|
|
20240226,140800,256562800,21350,21350,21350,21350,390
|
|
20240226,140700,248236300,21350,21350,21350,21350,11
|
|
20240226,140600,248001450,21350,21350,21350,21350,8
|
|
20240226,140500,247830650,21350,21350,21350,21350,10
|
|
20240226,140400,247617150,21350,21350,21350,21350,14
|
|
20240226,140300,247318250,21350,21350,21350,21350,11
|
|
20240226,140200,247083400,21350,21350,21350,21350,7
|
|
20240226,140100,246933950,21350,21350,21350,21350,4
|
|
20240226,140000,246848550,21350,21350,21350,21350,11
|
|
20240226,135900,246613700,21350,21350,21350,21350,16
|
|
20240226,135800,246272100,21350,21350,21450,21350,43
|
|
20240226,135700,245353950,21350,21400,21400,21350,24
|
|
20240226,135600,244840850,21400,21400,21400,21400,6
|
|
20240226,135500,244712450,21350,21350,21350,21350,11
|
|
20240226,135400,244477600,21350,21350,21350,21350,6
|
|
20240226,135300,244349500,21350,21350,21350,21350,9
|
|
20240226,135200,244157350,21400,21400,21400,21400,9
|
|
20240226,135100,243964750,21400,21400,21400,21400,35
|
|
20240226,135000,243215750,21400,21400,21400,21400,17
|
|
20240226,134900,242851950,21400,21400,21400,21400,5
|
|
20240226,134800,242744950,21400,21400,21400,21400,10
|
|
20240226,134700,242530950,21400,21400,21400,21400,7
|
|
20240226,134600,242381150,21400,21400,21400,21400,8
|
|
20240226,134500,242209950,21400,21400,21400,21400,2
|
|
20240226,134400,242167150,21400,21450,21450,21400,307
|
|
20240226,134300,235591850,21450,21450,21450,21450,13
|
|
20240226,134200,235313000,21450,21450,21450,21450,0
|
|
20240226,134100,235313000,21450,21450,21450,21450,4
|
|
20240226,134000,235227200,21450,21450,21450,21450,2
|
|
20240226,133900,235184300,21450,21450,21450,21450,3
|
|
20240226,133800,235119950,21450,21450,21450,21450,0
|
|
20240226,133700,235119950,21450,21450,21450,21450,2
|
|
20240226,133600,235077050,21450,21450,21450,21450,13
|
|
20240226,133500,234798200,21450,21450,21450,21450,7
|
|
20240226,133400,234648050,21450,21450,21450,21450,2
|
|
20240226,133300,234605150,21450,21450,21450,21450,5
|
|
20240226,133200,234497900,21450,21450,21450,21450,65
|
|
20240226,133100,233103650,21450,21450,21450,21450,5
|
|
20240226,133000,232996400,21400,21400,21400,21400,2
|
|
20240226,132900,232953600,21400,21400,21400,21400,12
|
|
20240226,132800,232696800,21400,21400,21400,21400,2
|
|
20240226,132700,232654000,21400,21400,21400,21400,0
|
|
20240226,132600,232654000,21400,21400,21400,21400,3
|
|
20240226,132500,232589800,21400,21400,21400,21400,2
|
|
20240226,132400,232547000,21400,21400,21400,21400,3
|
|
20240226,132300,232482800,21400,21400,21400,21400,0
|
|
20240226,132200,232482800,21400,21400,21400,21400,12
|
|
20240226,132100,232226000,21400,21400,21400,21400,3
|
|
20240226,132000,232161800,21400,21400,21400,21400,2
|
|
20240226,131900,232119000,21400,21400,21400,21400,0
|
|
20240226,131800,232119000,21400,21450,21450,21400,4
|
|
20240226,131700,232033350,21400,21400,21400,21400,2
|
|
20240226,131600,231990550,21400,21400,21400,21400,3
|
|
20240226,131500,231926350,21400,21400,21400,21400,10
|
|
20240226,131400,231712350,21400,21450,21450,21400,3
|
|
20240226,131300,231648100,21400,21400,21400,21400,3
|
|
20240226,131200,231583900,21400,21400,21400,21400,0
|
|
20240226,131100,231583900,21400,21400,21400,21400,2
|
|
20240226,131000,231541100,21400,21400,21400,21400,3
|
|
20240226,130900,231476900,21400,21400,21400,21400,2
|
|
20240226,130800,231434100,21450,21450,21450,21400,43
|
|
20240226,130700,230512250,21400,21450,21450,21400,4
|
|
20240226,130600,230426600,21400,21400,21400,21400,2
|
|
20240226,130500,230383800,21400,21400,21400,21400,3
|
|
20240226,130400,230319600,21450,21450,21450,21450,0
|
|
20240226,130300,230319600,21450,21450,21450,21450,46
|
|
20240226,130200,229332900,21500,21450,21500,21450,4
|
|
20240226,130100,229247050,21450,21400,21450,21400,85
|
|
20240226,130000,227424400,21400,21400,21400,21400,0
|
|
20240226,125900,227424400,21400,21400,21400,21400,3
|
|
20240226,125800,227360200,21400,21400,21400,21400,27
|
|
20240226,125700,226782400,21400,21400,21400,21400,0
|
|
20240226,125600,226782400,21400,21400,21400,21400,2
|
|
20240226,125500,226739600,21400,21400,21400,21400,3
|
|
20240226,125400,226675400,21400,21400,21400,21400,28
|
|
20240226,125300,226076200,21400,21400,21400,21400,0
|
|
20240226,125200,226076200,21400,21400,21400,21400,3
|
|
20240226,125100,226012000,21400,21400,21400,21400,12
|
|
20240226,125000,225755200,21400,21400,21400,21400,3
|
|
20240226,124900,225691000,21400,21400,21400,21400,0
|
|
20240226,124800,225691000,21400,21400,21400,21400,2
|
|
20240226,124700,225648200,21400,21400,21400,21400,12
|
|
20240226,124600,225391400,21400,21400,21400,21400,2
|
|
20240226,124500,225348600,21500,21500,21500,21500,5
|
|
20240226,124400,225241100,21400,21500,21500,21400,8
|
|
20240226,124300,225069400,21550,21450,21550,21400,524
|
|
20240226,124200,213785800,21400,21400,21400,21400,1
|
|
20240226,124100,213764400,21400,21500,21500,21400,6
|
|
20240226,124000,213635750,21450,21350,21450,21350,28
|
|
20240226,123900,213037050,21350,21350,21350,21350,3
|
|
20240226,123800,212973000,21350,21350,21350,21350,0
|
|
20240226,123700,212973000,21350,21350,21350,21350,2
|
|
20240226,123600,212930300,21350,21350,21350,21350,3
|
|
20240226,123500,212866250,21350,21350,21350,21350,2
|
|
20240226,123400,212823550,21350,21350,21350,21350,0
|
|
20240226,123300,212823550,21350,21350,21350,21350,12
|
|
20240226,123200,212567350,21350,21350,21350,21350,2
|
|
20240226,123100,212524650,21350,21350,21350,21350,33
|
|
20240226,123000,211820100,21350,21350,21350,21350,40
|
|
20240226,122900,210966100,21350,21350,21350,21350,2
|
|
20240226,122800,210923400,21350,21350,21350,21350,3
|
|
20240226,122700,210859350,21350,21350,21350,21350,10
|
|
20240226,122600,210645850,21350,21450,21500,21350,5
|
|
20240226,122500,210538750,21450,21400,21500,21400,22
|
|
20240226,122400,210067700,21400,21400,21450,21400,25
|
|
20240226,122300,209532600,21400,21450,21500,21400,14
|
|
20240226,122200,209232700,21450,21500,21500,21450,2
|
|
20240226,122100,209189750,21500,21450,21500,21450,47
|
|
20240226,122000,208181550,21500,21400,21500,21400,13
|
|
20240226,121900,207903250,21500,21500,21500,21500,1
|
|
20240226,121800,207881750,21350,21350,21350,21350,3
|
|
20240226,121700,207817700,21500,21350,21500,21350,3
|
|
20240226,121600,207753500,21500,21350,21500,21350,5
|
|
20240226,121500,207646450,21500,21500,21500,21500,0
|
|
20240226,121400,207646450,21500,21350,21500,21350,3
|
|
20240226,121300,207582250,21500,21400,21500,21350,14
|
|
20240226,121200,207283150,21450,21450,21500,21450,15
|
|
20240226,121100,206960750,21400,21500,21500,21400,4
|
|
20240226,121000,206874950,21500,21400,21500,21400,37
|
|
20240226,120900,206082900,21500,21400,21500,21400,3
|
|
20240226,120800,206018600,21500,21500,21500,21500,1
|
|
20240226,120700,205997100,21400,21400,21400,21400,3
|
|
20240226,120600,205932900,21500,21500,21500,21350,4
|
|
20240226,120500,205847200,21500,21350,21500,21350,17
|
|
20240226,120400,205484100,21350,21350,21350,21350,0
|
|
20240226,120300,205484100,21350,21350,21350,21350,2
|
|
20240226,120200,205441400,21500,21350,21500,21350,4
|
|
20240226,120100,205355850,21350,21350,21350,21350,2
|
|
20240226,120000,205313150,21500,21500,21500,21500,0
|
|
20240226,115900,205313150,21500,21450,21500,21350,33
|
|
20240226,115800,204604850,21500,21450,21500,21350,27
|
|
20240226,115700,204024750,21500,21500,21550,21450,35
|
|
20240226,115600,203272000,21350,21500,21550,21350,27
|
|
20240226,115500,202691000,21550,21400,21550,21300,57
|
|
20240226,115400,201470650,21400,21400,21400,21300,64
|
|
20240226,115300,200101350,21400,21350,21400,21350,5
|
|
20240226,115200,199994400,21350,21350,21350,21350,11
|
|
20240226,115100,199759550,21300,21300,21300,21300,13
|
|
20240226,115000,199482650,21350,21300,21350,21300,128
|
|
20240226,114900,196750000,21350,21350,21350,21350,60
|
|
20240226,114800,195469000,21300,21300,21300,21300,2
|
|
20240226,114700,195426400,21300,21300,21300,21300,3
|
|
20240226,114600,195362500,21300,21300,21300,21300,2
|
|
20240226,114500,195319900,21300,21300,21300,21300,0
|
|
20240226,114400,195319900,21300,21350,21350,21300,18
|
|
20240226,114300,194936250,21300,21300,21300,21300,2
|
|
20240226,114200,194893650,21300,21300,21300,21300,3
|
|
20240226,114100,194829750,21300,21300,21300,21300,0
|
|
20240226,114000,194829750,21300,21300,21300,21300,2
|
|
20240226,113900,194787150,21400,21300,21400,21300,115
|
|
20240226,113800,192326500,21300,21300,21300,21300,0
|
|
20240226,113700,192326500,21300,21300,21300,21300,12
|
|
20240226,113600,192070900,21300,21300,21300,21300,3
|
|
20240226,113500,192007000,21300,21300,21300,21300,2
|
|
20240226,113400,191964400,21350,21350,21350,21350,10
|
|
20240226,113300,191750900,21350,21350,21350,21350,1
|
|
20240226,113200,191729550,21300,21300,21300,21300,2
|
|
20240226,113100,191686950,21300,21300,21300,21300,3
|
|
20240226,113000,191623050,21300,21300,21300,21300,10
|
|
20240226,112900,191410050,21300,21300,21300,21300,2
|
|
20240226,112800,191367450,21300,21300,21300,21300,3
|
|
20240226,112700,191303550,21300,21300,21300,21300,2
|
|
20240226,112600,191260950,21300,21300,21300,21300,0
|
|
20240226,112500,191260950,21300,21300,21300,21300,3
|
|
20240226,112400,191197050,21300,21300,21300,21300,2
|
|
20240226,112300,191154450,21300,21300,21300,21300,10
|
|
20240226,112200,190941450,21300,21300,21300,21300,8
|
|
20240226,112100,190771050,21300,21300,21300,21300,2
|
|
20240226,112000,190728450,21350,21300,21350,21300,24
|
|
20240226,111900,190216200,21350,21350,21350,21350,1
|
|
20240226,111800,190194850,21300,21300,21300,21300,2
|
|
20240226,111700,190152250,21300,21300,21300,21300,145
|
|
20240226,111600,187063750,21300,21300,21300,21300,22
|
|
20240226,111500,186595150,21300,21300,21300,21300,0
|
|
20240226,111400,186595150,21300,21300,21300,21300,2
|
|
20240226,111300,186552550,21300,21300,21300,21300,113
|
|
20240226,111200,184145650,21300,21300,21300,21300,2
|
|
20240226,111100,184103050,21350,21350,21350,21350,4
|
|
20240226,111000,184017650,21300,21300,21300,21300,3
|
|
20240226,110900,183953750,21300,21300,21300,21300,11
|
|
20240226,110800,183719450,21300,21300,21300,21300,100
|
|
20240226,110700,181589450,21300,21300,21300,21300,3
|
|
20240226,110600,181525550,21300,21300,21300,21300,2
|
|
20240226,110500,181482950,21300,21300,21300,21300,72
|
|
20240226,110400,179949350,21300,21300,21300,21300,105
|
|
20240226,110300,177712850,21300,21300,21300,21300,2
|
|
20240226,110200,177670250,21300,21300,21300,21300,12
|
|
20240226,110100,177414650,21300,21300,21300,21300,2
|
|
20240226,110000,177372050,21300,21300,21300,21300,253
|
|
20240226,105900,171983150,21300,21300,21300,21300,3
|
|
20240226,105800,171919250,21300,21300,21300,21300,2
|
|
20240226,105700,171876650,21350,21350,21350,21350,1
|
|
20240226,105600,171855300,21350,21350,21350,21350,0
|
|
20240226,105500,171855300,21350,21350,21350,21350,12
|
|
20240226,105400,171599100,21350,21350,21350,21350,3
|
|
20240226,105300,171535050,21350,21350,21350,21350,0
|
|
20240226,105200,171535050,21350,21350,21350,21350,2
|
|
20240226,105100,171492350,21350,21350,21350,21350,3
|
|
20240226,105000,171428300,21350,21350,21350,21350,2
|
|
20240226,104900,171385600,21350,21350,21350,21350,12
|
|
20240226,104800,171129400,21350,21350,21350,21350,3
|
|
20240226,104700,171065350,21350,21350,21350,21350,2
|
|
20240226,104600,171022650,21350,21350,21350,21350,3
|
|
20240226,104500,170958600,21350,21350,21350,21350,0
|
|
20240226,104400,170958600,21350,21350,21350,21350,2
|
|
20240226,104300,170915900,21350,21350,21350,21350,15
|
|
20240226,104200,170595650,21350,21350,21350,21350,10
|
|
20240226,104100,170382150,21300,21300,21300,21300,0
|
|
20240226,104000,170382150,21300,21300,21300,21300,0
|
|
20240226,103900,170382150,21300,21300,21300,21300,0
|
|
20240226,103800,170382150,21300,21350,21350,21300,500
|
|
20240226,103700,159728650,21350,21350,21350,21350,70
|
|
20240226,103600,158234150,21350,21350,21350,21350,0
|
|
20240226,103500,158234150,21350,21350,21350,21350,10
|
|
20240226,103400,158020650,21350,21350,21350,21350,0
|
|
20240226,103300,158020650,21350,21350,21350,21350,0
|
|
20240226,103200,158020650,21350,21350,21350,21350,50
|
|
20240226,103100,156953150,21350,21350,21350,21350,8
|
|
20240226,103000,156782350,21300,21350,21350,21300,55
|
|
20240226,102900,155609250,21350,21350,21350,21350,0
|
|
20240226,102800,155609250,21350,21300,21350,21300,37
|
|
20240226,102700,154819800,21350,21350,21350,21350,0
|
|
20240226,102600,154819800,21350,21350,21350,21350,0
|
|
20240226,102500,154819800,21350,21350,21350,21350,84
|
|
20240226,102400,153026400,21350,21350,21350,21350,0
|
|
20240226,102300,153026400,21350,21350,21350,21350,0
|
|
20240226,102200,153026400,21350,21350,21350,21350,1
|
|
20240226,102100,153005050,21350,21350,21350,21350,28
|
|
20240226,102000,152407250,21350,21350,21350,21350,21
|
|
20240226,101900,151958900,21350,21350,21350,21350,3
|
|
20240226,101800,151894850,21350,21400,21400,21350,6
|
|
20240226,101700,151766500,21350,21350,21350,21350,0
|
|
20240226,101600,151766500,21350,21350,21350,21350,0
|
|
20240226,101500,151766500,21350,21350,21350,21350,95
|
|
20240226,101400,149738250,21350,21400,21400,21350,268
|
|
20240226,101300,144016350,21400,21400,21400,21400,27
|
|
20240226,101200,143438550,21350,21350,21350,21350,12
|
|
20240226,101100,143182350,21350,21350,21350,21350,0
|
|
20240226,101000,143182350,21350,21350,21350,21350,0
|
|
20240226,100900,143182350,21350,21350,21350,21350,4
|
|
20240226,100800,143096950,21400,21400,21400,21400,50
|
|
20240226,100700,142026950,21400,21400,21400,21400,10
|
|
20240226,100600,141812950,21400,21350,21400,21350,102
|
|
20240226,100500,139632350,21300,21350,21350,21300,400
|
|
20240226,100400,131097100,21350,21350,21350,21350,126
|
|
20240226,100300,128407000,21500,21500,21500,21500,0
|
|
20240226,100200,128407000,21500,21500,21500,21500,1
|
|
20240226,100100,128385500,21500,21500,21500,21500,51
|
|
20240226,100000,127289000,21550,21350,21550,21350,58
|
|
20240226,095900,126041100,21350,21350,21350,21350,0
|
|
20240226,095800,126041100,21350,21350,21350,21350,840
|
|
20240226,095700,108107100,21400,21400,21400,21400,0
|
|
20240226,095600,108107100,21400,21400,21400,21400,25
|
|
20240226,095500,107572100,21400,21400,21400,21400,0
|
|
20240226,095400,107572100,21400,21400,21400,21400,0
|
|
20240226,095300,107572100,21400,21400,21400,21400,10
|
|
20240226,095200,107358100,21400,21400,21400,21350,317
|
|
20240226,095100,100575200,21400,21500,21500,21400,228
|
|
20240226,095000,95674800,21500,21500,21500,21500,72
|
|
20240226,094900,94126800,21500,21550,21550,21500,129
|
|
20240226,094800,91353250,21550,21550,21550,21550,77
|
|
20240226,094700,89693900,21600,21550,21600,21550,22
|
|
20240226,094600,89219200,21600,21600,21600,21600,1
|
|
20240226,094500,89197600,21650,21650,21650,21650,0
|
|
20240226,094400,89197600,21650,21650,21650,21650,0
|
|
20240226,094300,89197600,21650,21650,21650,21650,0
|
|
20240226,094200,89197600,21650,21650,21650,21650,25
|
|
20240226,094100,88656350,21700,21650,21700,21650,250
|
|
20240226,094000,83235250,21650,21550,21650,21550,101
|
|
20240226,093900,81058600,21550,21600,21650,21550,1526
|
|
20240226,093800,48141450,21600,21600,21600,21600,0
|
|
20240226,093700,48141450,21600,21600,21600,21600,0
|
|
20240226,093600,48141450,21600,21600,21700,21600,62
|
|
20240226,093500,46802150,21600,21600,21600,21600,0
|
|
20240226,093400,46802150,21600,21600,21600,21600,1
|
|
20240226,093300,46780550,21600,21600,21600,21600,49
|
|
20240226,093200,45722150,21550,21650,21650,21550,400
|
|
20240226,093100,37090050,21700,21700,21700,21700,19
|
|
20240226,093000,36677750,21650,21650,21650,21650,0
|
|
20240226,092900,36677750,21650,21650,21650,21650,1
|
|
20240226,092800,36656100,21650,21600,21650,21600,34
|
|
20240226,092700,35920200,21600,21600,21600,21600,0
|
|
20240226,092600,35920200,21600,21600,21600,21600,11
|
|
20240226,092500,35682600,21650,21650,21650,21650,18
|
|
20240226,092400,35292900,21700,21700,21700,21700,0
|
|
20240226,092300,35292900,21700,21700,21700,21700,1
|
|
20240226,092200,35271200,21600,21600,21600,21600,0
|
|
20240226,092100,35271200,21600,21600,21600,21600,50
|
|
20240226,092000,34191200,21700,21700,21700,21700,0
|
|
20240226,091900,34191200,21700,21650,21700,21600,20
|
|
20240226,091800,33757800,21750,21750,21750,21750,0
|
|
20240226,091700,33757800,21750,21750,21750,21750,0
|
|
20240226,091600,33757800,21750,21700,21750,21700,3
|
|
20240226,091500,33692650,21650,21650,21650,21650,0
|
|
20240226,091400,33692650,21650,21750,21750,21650,101
|
|
20240226,091300,31505400,21750,21750,21750,21750,94
|
|
20240226,091200,29460900,21750,21750,21750,21750,0
|
|
20240226,091100,29460900,21750,21750,21750,21750,48
|
|
20240226,091000,28416900,21800,21800,21800,21800,0
|
|
20240226,090900,28416900,21800,21800,21800,21800,1
|
|
20240226,090800,28395100,21550,21550,21550,21550,0
|
|
20240226,090700,28395100,21550,21800,21800,21550,201
|
|
20240226,090600,24053300,21750,21850,21850,21750,706
|
|
20240226,090500,8692700,21750,21650,21850,21650,258
|
|
20240226,090400,3081700,21600,21600,21600,21600,0
|
|
20240226,090300,3081700,21600,21600,21600,21600,1
|
|
20240226,090200,3060100,21550,21550,21550,21550,0
|
|
20240226,090100,3060100,21550,21550,21550,21550,0
|
|
20240226,090000,3060100,21550,21550,21550,21550,142
|