590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,184600,5454900820,15570,15570,15570,15570,0
|
|
20240223,184500,5454900820,15570,15570,15570,15570,0
|
|
20240223,184400,5454900820,15570,15570,15570,15570,0
|
|
20240223,184300,5454900820,15570,15570,15570,15570,0
|
|
20240223,184200,5454900820,15570,15570,15570,15570,0
|
|
20240223,184100,5454900820,15570,15570,15570,15570,0
|
|
20240223,184000,5454900820,15570,15570,15570,15570,0
|
|
20240223,183900,5454900820,15570,15570,15570,15570,0
|
|
20240223,183800,5454900820,15570,15570,15570,15570,0
|
|
20240223,183700,5454900820,15570,15570,15570,15570,0
|
|
20240223,183600,5454900820,15570,15570,15570,15570,0
|
|
20240223,183500,5454900820,15570,15570,15570,15570,0
|
|
20240223,183400,5454900820,15570,15570,15570,15570,0
|
|
20240223,183300,5454900820,15570,15570,15570,15570,0
|
|
20240223,183200,5454900820,15570,15570,15570,15570,0
|
|
20240223,183100,5454900820,15570,15570,15570,15570,0
|
|
20240223,183000,5454900820,15570,15570,15570,15570,0
|
|
20240223,182900,5454900820,15570,15570,15570,15570,0
|
|
20240223,182800,5454900820,15570,15570,15570,15570,0
|
|
20240223,182700,5454900820,15570,15570,15570,15570,0
|
|
20240223,182600,5454900820,15570,15570,15570,15570,0
|
|
20240223,182500,5454900820,15570,15570,15570,15570,0
|
|
20240223,182400,5454900820,15570,15570,15570,15570,0
|
|
20240223,182300,5454900820,15570,15570,15570,15570,0
|
|
20240223,182200,5454900820,15570,15570,15570,15570,0
|
|
20240223,182100,5454900820,15570,15570,15570,15570,0
|
|
20240223,182000,5454900820,15570,15570,15570,15570,0
|
|
20240223,181900,5454900820,15570,15570,15570,15570,0
|
|
20240223,181800,5454900820,15570,15570,15570,15570,0
|
|
20240223,181700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,181600,5454900820,15570,15570,15570,15570,0
|
|
20240223,181500,5454900820,15570,15570,15570,15570,0
|
|
20240223,181400,5454900820,15570,15570,15570,15570,0
|
|
20240223,181300,5454900820,15570,15570,15570,15570,0
|
|
20240223,181200,5454900820,15570,15570,15570,15570,0
|
|
20240223,181100,5454900820,15570,15570,15570,15570,0
|
|
20240223,181000,5454900820,15570,15570,15570,15570,0
|
|
20240223,180900,5454900820,15570,15570,15570,15570,0
|
|
20240223,180800,5454900820,15570,15570,15570,15570,0
|
|
20240223,180700,5454900820,15570,15570,15570,15570,0
|
|
20240223,180600,5454900820,15570,15570,15570,15570,0
|
|
20240223,180500,5454900820,15570,15570,15570,15570,0
|
|
20240223,180400,5454900820,15570,15570,15570,15570,0
|
|
20240223,180300,5454900820,15570,15570,15570,15570,0
|
|
20240223,180200,5454900820,15570,15570,15570,15570,0
|
|
20240223,180100,5454900820,15570,15570,15570,15570,0
|
|
20240223,180000,5454900820,15570,15570,15570,15570,0
|
|
20240223,175900,5454900820,15570,15570,15570,15570,0
|
|
20240223,175800,5454900820,15570,15570,15570,15570,0
|
|
20240223,175700,5454900820,15570,15570,15570,15570,0
|
|
20240223,175600,5454900820,15570,15570,15570,15570,0
|
|
20240223,175500,5454900820,15570,15570,15570,15570,0
|
|
20240223,175400,5454900820,15570,15570,15570,15570,0
|
|
20240223,175300,5454900820,15570,15570,15570,15570,0
|
|
20240223,175200,5454900820,15570,15570,15570,15570,0
|
|
20240223,175100,5454900820,15570,15570,15570,15570,0
|
|
20240223,175000,5454900820,15570,15570,15570,15570,0
|
|
20240223,174900,5454900820,15570,15570,15570,15570,0
|
|
20240223,174800,5454900820,15570,15570,15570,15570,0
|
|
20240223,174700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,174600,5454900820,15570,15570,15570,15570,0
|
|
20240223,174500,5454900820,15570,15570,15570,15570,0
|
|
20240223,174400,5454900820,15570,15570,15570,15570,0
|
|
20240223,174300,5454900820,15570,15570,15570,15570,0
|
|
20240223,174200,5454900820,15570,15570,15570,15570,0
|
|
20240223,174100,5454900820,15570,15570,15570,15570,0
|
|
20240223,174000,5454900820,15570,15570,15570,15570,0
|
|
20240223,173900,5454900820,15570,15570,15570,15570,0
|
|
20240223,173800,5454900820,15570,15570,15570,15570,0
|
|
20240223,173700,5454900820,15570,15570,15570,15570,0
|
|
20240223,173600,5454900820,15570,15570,15570,15570,0
|
|
20240223,173500,5454900820,15570,15570,15570,15570,0
|
|
20240223,173400,5454900820,15570,15570,15570,15570,0
|
|
20240223,173300,5454900820,15570,15570,15570,15570,0
|
|
20240223,173200,5454900820,15570,15570,15570,15570,0
|
|
20240223,173100,5454900820,15570,15570,15570,15570,0
|
|
20240223,173000,5454900820,15570,15570,15570,15570,0
|
|
20240223,172900,5454900820,15570,15570,15570,15570,0
|
|
20240223,172800,5454900820,15570,15570,15570,15570,0
|
|
20240223,172700,5454900820,15570,15570,15570,15570,0
|
|
20240223,172600,5454900820,15570,15570,15570,15570,0
|
|
20240223,172500,5454900820,15570,15570,15570,15570,0
|
|
20240223,172400,5454900820,15570,15570,15570,15570,0
|
|
20240223,172300,5454900820,15570,15570,15570,15570,0
|
|
20240223,172200,5454900820,15570,15570,15570,15570,0
|
|
20240223,172100,5454900820,15570,15570,15570,15570,0
|
|
20240223,172000,5454900820,15570,15570,15570,15570,0
|
|
20240223,171900,5454900820,15570,15570,15570,15570,0
|
|
20240223,171800,5454900820,15570,15570,15570,15570,0
|
|
20240223,171700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,171600,5454900820,15570,15570,15570,15570,0
|
|
20240223,171500,5454900820,15570,15570,15570,15570,0
|
|
20240223,171400,5454900820,15570,15570,15570,15570,0
|
|
20240223,171300,5454900820,15570,15570,15570,15570,0
|
|
20240223,171200,5454900820,15570,15570,15570,15570,0
|
|
20240223,171100,5454900820,15570,15570,15570,15570,0
|
|
20240223,171000,5454900820,15570,15570,15570,15570,0
|
|
20240223,170900,5454900820,15570,15570,15570,15570,0
|
|
20240223,170800,5454900820,15570,15570,15570,15570,0
|
|
20240223,170700,5454900820,15570,15570,15570,15570,0
|
|
20240223,170600,5454900820,15570,15570,15570,15570,0
|
|
20240223,170500,5454900820,15570,15570,15570,15570,0
|
|
20240223,170400,5454900820,15570,15570,15570,15570,0
|
|
20240223,170300,5454900820,15570,15570,15570,15570,0
|
|
20240223,170200,5454900820,15570,15570,15570,15570,0
|
|
20240223,170100,5454900820,15570,15570,15570,15570,0
|
|
20240223,170000,5454900820,15570,15570,15570,15570,0
|
|
20240223,165900,5454900820,15570,15570,15570,15570,0
|
|
20240223,165800,5454900820,15570,15570,15570,15570,0
|
|
20240223,165700,5454900820,15570,15570,15570,15570,0
|
|
20240223,165600,5454900820,15570,15570,15570,15570,0
|
|
20240223,165500,5454900820,15570,15570,15570,15570,0
|
|
20240223,165400,5454900820,15570,15570,15570,15570,0
|
|
20240223,165300,5454900820,15570,15570,15570,15570,0
|
|
20240223,165200,5454900820,15570,15570,15570,15570,0
|
|
20240223,165100,5454900820,15570,15570,15570,15570,0
|
|
20240223,165000,5454900820,15570,15570,15570,15570,0
|
|
20240223,164900,5454900820,15570,15570,15570,15570,0
|
|
20240223,164800,5454900820,15570,15570,15570,15570,0
|
|
20240223,164700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,164600,5454900820,15570,15570,15570,15570,0
|
|
20240223,164500,5454900820,15570,15570,15570,15570,0
|
|
20240223,164400,5454900820,15570,15570,15570,15570,0
|
|
20240223,164300,5454900820,15570,15570,15570,15570,0
|
|
20240223,164200,5454900820,15570,15570,15570,15570,0
|
|
20240223,164100,5454900820,15570,15570,15570,15570,0
|
|
20240223,164000,5454900820,15570,15570,15570,15570,0
|
|
20240223,163900,5454900820,15570,15570,15570,15570,0
|
|
20240223,163800,5454900820,15570,15570,15570,15570,0
|
|
20240223,163700,5454900820,15570,15570,15570,15570,0
|
|
20240223,163600,5454900820,15570,15570,15570,15570,0
|
|
20240223,163500,5454900820,15570,15570,15570,15570,0
|
|
20240223,163400,5454900820,15570,15570,15570,15570,0
|
|
20240223,163300,5454900820,15570,15570,15570,15570,0
|
|
20240223,163200,5454900820,15570,15570,15570,15570,0
|
|
20240223,163100,5454900820,15570,15570,15570,15570,0
|
|
20240223,163000,5454900820,15570,15570,15570,15570,0
|
|
20240223,162900,5454900820,15570,15570,15570,15570,0
|
|
20240223,162800,5454900820,15570,15570,15570,15570,0
|
|
20240223,162700,5454900820,15570,15570,15570,15570,0
|
|
20240223,162600,5454900820,15570,15570,15570,15570,0
|
|
20240223,162500,5454900820,15570,15570,15570,15570,0
|
|
20240223,162400,5454900820,15570,15570,15570,15570,0
|
|
20240223,162300,5454900820,15570,15570,15570,15570,0
|
|
20240223,162200,5454900820,15570,15570,15570,15570,0
|
|
20240223,162100,5454900820,15570,15570,15570,15570,0
|
|
20240223,162000,5454900820,15570,15570,15570,15570,0
|
|
20240223,161900,5454900820,15570,15570,15570,15570,0
|
|
20240223,161800,5454900820,15570,15570,15570,15570,0
|
|
20240223,161700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,161600,5454900820,15570,15570,15570,15570,0
|
|
20240223,161500,5454900820,15570,15570,15570,15570,0
|
|
20240223,161400,5454900820,15570,15570,15570,15570,0
|
|
20240223,161300,5454900820,15570,15570,15570,15570,0
|
|
20240223,161200,5454900820,15570,15570,15570,15570,0
|
|
20240223,161100,5454900820,15570,15570,15570,15570,0
|
|
20240223,161000,5454900820,15570,15570,15570,15570,0
|
|
20240223,160900,5454900820,15570,15570,15570,15570,0
|
|
20240223,160800,5454900820,15570,15570,15570,15570,0
|
|
20240223,160700,5454900820,15570,15570,15570,15570,0
|
|
20240223,160600,5454900820,15570,15570,15570,15570,0
|
|
20240223,160500,5454900820,15570,15570,15570,15570,0
|
|
20240223,160400,5454900820,15570,15570,15570,15570,0
|
|
20240223,160300,5454900820,15570,15570,15570,15570,0
|
|
20240223,160200,5454900820,15570,15570,15570,15570,0
|
|
20240223,160100,5454900820,15570,15570,15570,15570,0
|
|
20240223,160000,5454900820,15570,15570,15570,15570,0
|
|
20240223,155900,5454900820,15570,15570,15570,15570,0
|
|
20240223,155800,5454900820,15570,15570,15570,15570,0
|
|
20240223,155700,5454900820,15570,15570,15570,15570,0
|
|
20240223,155600,5454900820,15570,15570,15570,15570,0
|
|
20240223,155500,5454900820,15570,15570,15570,15570,0
|
|
20240223,155400,5454900820,15570,15570,15570,15570,0
|
|
20240223,155300,5454900820,15570,15570,15570,15570,0
|
|
20240223,155200,5454900820,15570,15570,15570,15570,0
|
|
20240223,155100,5454900820,15570,15570,15570,15570,0
|
|
20240223,155000,5454900820,15570,15570,15570,15570,0
|
|
20240223,154900,5454900820,15570,15570,15570,15570,0
|
|
20240223,154800,5454900820,15570,15570,15570,15570,0
|
|
20240223,154700,5454900820,15570,15570,15570,15570,17534
|
|
20240223,154600,5454900820,15570,15570,15570,15570,0
|
|
20240223,154500,5454900820,15570,15570,15570,15570,0
|
|
20240223,154400,5454900820,15570,15570,15570,15570,0
|
|
20240223,154300,5454900820,15570,15570,15570,15570,0
|
|
20240223,154200,5454900820,15570,15570,15570,15570,0
|
|
20240223,154100,5454900820,15570,15570,15570,15570,0
|
|
20240223,154000,5454900820,15570,15570,15570,15570,0
|
|
20240223,153900,5454900820,15570,15570,15570,15570,0
|
|
20240223,153800,5454900820,15570,15570,15570,15570,0
|
|
20240223,153700,5454900820,15570,15570,15570,15570,0
|
|
20240223,153600,5454900820,15570,15570,15570,15570,0
|
|
20240223,153500,5454900820,15570,15570,15570,15570,0
|
|
20240223,153400,5454900820,15570,15570,15570,15570,0
|
|
20240223,153300,5454900820,15570,15570,15570,15570,0
|
|
20240223,153200,5454900820,15570,15570,15570,15570,0
|
|
20240223,153100,5454900820,15570,15570,15570,15570,0
|
|
20240223,153000,5454900820,15570,15570,15570,15570,17534
|
|
20240223,152900,5181896440,15600,15600,15600,15600,0
|
|
20240223,152800,5181896440,15600,15600,15600,15600,0
|
|
20240223,152700,5181896440,15600,15600,15600,15600,0
|
|
20240223,152600,5181896440,15600,15600,15600,15600,0
|
|
20240223,152500,5181896440,15600,15600,15600,15600,0
|
|
20240223,152400,5181896440,15600,15600,15600,15600,0
|
|
20240223,152300,5181896440,15600,15600,15600,15600,0
|
|
20240223,152200,5181896440,15600,15600,15600,15600,0
|
|
20240223,152100,5181896440,15600,15600,15600,15600,0
|
|
20240223,152000,5181896440,15600,15600,15600,15600,0
|
|
20240223,151900,5181896440,15600,15580,15600,15580,660
|
|
20240223,151800,5171609000,15590,15580,15590,15570,397
|
|
20240223,151700,5165421600,15580,15580,15580,15570,355
|
|
20240223,151600,5159890720,15580,15560,15580,15550,790
|
|
20240223,151500,5147594900,15560,15570,15580,15560,1108
|
|
20240223,151400,5130339870,15580,15560,15580,15560,905
|
|
20240223,151300,5116248420,15560,15560,15560,15550,185
|
|
20240223,151200,5113369830,15560,15550,15560,15540,1093
|
|
20240223,151100,5096372460,15560,15560,15560,15550,249
|
|
20240223,151000,5092498660,15560,15560,15560,15560,273
|
|
20240223,150900,5088250780,15560,15560,15560,15550,395
|
|
20240223,150800,5082105280,15550,15550,15570,15540,288
|
|
20240223,150700,5077624380,15560,15550,15560,15540,229
|
|
20240223,150600,5074062470,15550,15560,15570,15550,583
|
|
20240223,150500,5064990870,15570,15550,15570,15550,1055
|
|
20240223,150400,5048573550,15550,15550,15550,15550,74
|
|
20240223,150300,5047422850,15560,15550,15560,15540,552
|
|
20240223,150200,5038838250,15550,15560,15570,15550,1604
|
|
20240223,150100,5013876830,15560,15560,15560,15550,1159
|
|
20240223,150000,4995843870,15560,15550,15560,15550,580
|
|
20240223,145900,4986821030,15550,15550,15550,15540,607
|
|
20240223,145800,4977383840,15540,15540,15550,15540,1937
|
|
20240223,145700,4947281640,15540,15550,15550,15540,373
|
|
20240223,145600,4941483070,15540,15540,15550,15530,725
|
|
20240223,145500,4930215710,15530,15530,15540,15530,246
|
|
20240223,145400,4926394290,15540,15540,15550,15540,1195
|
|
20240223,145300,4907814570,15540,15540,15550,15540,243
|
|
20240223,145200,4904037290,15540,15540,15550,15530,1370
|
|
20240223,145100,4882746700,15530,15540,15540,15530,343
|
|
20240223,145000,4877418660,15530,15530,15540,15530,2626
|
|
20240223,144900,4836624500,15530,15530,15530,15520,556
|
|
20240223,144800,4827990920,15520,15520,15530,15510,294
|
|
20240223,144700,4823427660,15510,15530,15530,15510,217
|
|
20240223,144600,4820058980,15530,15520,15530,15510,361
|
|
20240223,144500,4814456560,15520,15510,15530,15510,304
|
|
20240223,144400,4809738460,15510,15520,15530,15510,240
|
|
20240223,144300,4806013780,15520,15530,15530,15520,263
|
|
20240223,144200,4801930200,15520,15520,15530,15510,293
|
|
20240223,144100,4797383680,15510,15520,15530,15510,2062
|
|
20240223,144000,4765371300,15510,15530,15530,15510,166
|
|
20240223,143900,4762795290,15510,15530,15530,15510,270
|
|
20240223,143800,4758604660,15510,15520,15530,15510,210
|
|
20240223,143700,4755344510,15520,15510,15530,15510,112
|
|
20240223,143600,4753605570,15510,15540,15540,15510,584
|
|
20240223,143500,4744540520,15520,15520,15530,15520,60
|
|
20240223,143400,4743609000,15520,15520,15520,15520,108
|
|
20240223,143300,4741932840,15520,15540,15540,15510,2176
|
|
20240223,143200,4708143640,15530,15540,15560,15530,80
|
|
20240223,143100,4706899770,15540,15540,15560,15540,205
|
|
20240223,143000,4703711960,15560,15540,15560,15540,443
|
|
20240223,142900,4696822930,15540,15550,15550,15540,296
|
|
20240223,142800,4692220830,15540,15540,15550,15540,270
|
|
20240223,142700,4688024630,15540,15550,15550,15520,425
|
|
20240223,142600,4681423010,15550,15530,15550,15530,225
|
|
20240223,142500,4677926020,15530,15530,15540,15530,176
|
|
20240223,142400,4675191580,15530,15540,15540,15520,171
|
|
20240223,142300,4672535270,15530,15530,15530,15520,550
|
|
20240223,142200,4663996080,15530,15520,15530,15520,47
|
|
20240223,142100,4663266240,15530,15520,15530,15520,186
|
|
20240223,142000,4660378630,15520,15520,15520,15520,35
|
|
20240223,141900,4659835430,15530,15530,15530,15530,264
|
|
20240223,141800,4655735510,15520,15520,15530,15520,308
|
|
20240223,141700,4650955240,15530,15520,15530,15520,233
|
|
20240223,141600,4647338580,15520,15530,15530,15520,101
|
|
20240223,141500,4645770060,15530,15520,15530,15520,171
|
|
20240223,141400,4643115140,15520,15510,15520,15510,3601
|
|
20240223,141300,4587230410,15510,15520,15520,15510,454
|
|
20240223,141200,4580185440,15520,15520,15520,15510,74
|
|
20240223,141100,4579037670,15520,15520,15520,15510,20
|
|
20240223,141000,4578727340,15520,15510,15520,15500,333
|
|
20240223,140900,4573562010,15510,15510,15510,15510,406
|
|
20240223,140800,4567264950,15510,15510,15510,15510,35
|
|
20240223,140700,4566722100,15520,15510,15520,15510,130
|
|
20240223,140600,4564705480,15520,15520,15520,15520,372
|
|
20240223,140500,4558932040,15520,15510,15520,15500,875
|
|
20240223,140400,4545359880,15500,15500,15500,15500,2
|
|
20240223,140300,4545328880,15500,15520,15520,15500,2256
|
|
20240223,140200,4510327070,15530,15540,15540,15520,551
|
|
20240223,140100,4501770190,15530,15530,15530,15530,52
|
|
20240223,140000,4500962630,15530,15540,15540,15530,665
|
|
20240223,135900,4490635150,15540,15530,15540,15530,267
|
|
20240223,135800,4486486120,15530,15530,15530,15530,3
|
|
20240223,135700,4486439530,15530,15520,15530,15520,1042
|
|
20240223,135600,4470259660,15530,15530,15530,15520,117
|
|
20240223,135500,4468443680,15530,15530,15530,15530,2
|
|
20240223,135400,4468412620,15530,15520,15530,15510,1133
|
|
20240223,135300,4450826600,15520,15510,15520,15510,468
|
|
20240223,135200,4443567530,15510,15500,15510,15500,166
|
|
20240223,135100,4440993270,15500,15500,15500,15500,250
|
|
20240223,135000,4437118270,15500,15500,15510,15500,45
|
|
20240223,134900,4436420760,15500,15500,15510,15500,42
|
|
20240223,134800,4435769640,15510,15500,15510,15500,261
|
|
20240223,134700,4431722260,15500,15500,15500,15500,114
|
|
20240223,134600,4429955260,15500,15510,15510,15500,369
|
|
20240223,134500,4424233090,15510,15510,15520,15500,1104
|
|
20240223,134400,4407110740,15500,15500,15510,15500,106
|
|
20240223,134300,4405467560,15510,15500,15510,15500,7
|
|
20240223,134200,4405359010,15500,15500,15510,15500,309
|
|
20240223,134100,4400569440,15500,15500,15510,15500,6
|
|
20240223,134000,4400476410,15500,15500,15500,15500,1
|
|
20240223,133900,4400460910,15500,15510,15510,15500,280
|
|
20240223,133800,4396120830,15510,15510,15510,15500,613
|
|
20240223,133700,4386614150,15500,15500,15510,15500,937
|
|
20240223,133600,4372083790,15500,15500,15500,15500,139
|
|
20240223,133500,4369929290,15500,15500,15500,15500,199
|
|
20240223,133400,4366844790,15500,15510,15510,15500,55
|
|
20240223,133300,4365992270,15500,15500,15500,15500,219
|
|
20240223,133200,4362597770,15500,15500,15500,15500,156
|
|
20240223,133100,4360179770,15510,15510,15510,15510,14
|
|
20240223,133000,4359962630,15510,15500,15510,15500,205
|
|
20240223,132900,4356783830,15520,15500,15520,15500,1516
|
|
20240223,132800,4333269530,15500,15500,15500,15500,121
|
|
20240223,132700,4331394030,15500,15500,15510,15500,756
|
|
20240223,132600,4319672250,15510,15510,15510,15510,120
|
|
20240223,132500,4317811050,15510,15500,15510,15500,637
|
|
20240223,132400,4307931500,15510,15510,15510,15500,370
|
|
20240223,132300,4302193180,15520,15520,15520,15510,80
|
|
20240223,132200,4300951700,15520,15500,15520,15500,16
|
|
20240223,132100,4300703640,15510,15500,15510,15500,1768
|
|
20240223,132000,4273282730,15500,15510,15510,15500,1104
|
|
20240223,131900,4256159710,15500,15500,15500,15500,219
|
|
20240223,131800,4252765210,15510,15500,15510,15490,76
|
|
20240223,131700,4251587480,15510,15500,15510,15500,1015
|
|
20240223,131600,4235854920,15500,15510,15510,15500,139
|
|
20240223,131500,4233699820,15510,15500,15510,15500,423
|
|
20240223,131400,4227139830,15520,15510,15520,15500,107
|
|
20240223,131300,4225481180,15520,15520,15520,15520,21
|
|
20240223,131200,4225155260,15520,15520,15520,15500,943
|
|
20240223,131100,4210523310,15520,15520,15520,15520,200
|
|
20240223,131000,4207419310,15520,15520,15530,15520,175
|
|
20240223,130900,4204703210,15530,15520,15530,15520,76
|
|
20240223,130800,4203523670,15520,15520,15520,15520,141
|
|
20240223,130700,4201335350,15520,15520,15520,15520,164
|
|
20240223,130600,4198790070,15520,15500,15520,15500,1081
|
|
20240223,130500,4182021550,15500,15500,15500,15490,82
|
|
20240223,130400,4180750800,15500,15500,15500,15500,287
|
|
20240223,130300,4176302300,15500,15500,15500,15500,100
|
|
20240223,130200,4174752300,15500,15500,15500,15500,9
|
|
20240223,130100,4174612800,15500,15500,15510,15500,269
|
|
20240223,130000,4170442320,15500,15500,15500,15500,275
|
|
20240223,125900,4166179820,15500,15500,15510,15490,164
|
|
20240223,125800,4163637840,15490,15490,15490,15490,251
|
|
20240223,125700,4159749850,15490,15500,15500,15490,583
|
|
20240223,125600,4150718970,15500,15500,15500,15500,180
|
|
20240223,125500,4147928970,15500,15500,15500,15500,1
|
|
20240223,125400,4147913470,15500,15500,15530,15500,439
|
|
20240223,125300,4141103370,15500,15500,15500,15500,1
|
|
20240223,125200,4141087870,15500,15500,15500,15500,102
|
|
20240223,125100,4139506870,15500,15500,15500,15500,524
|
|
20240223,125000,4131384870,15510,15480,15530,15480,865
|
|
20240223,124900,4117966310,15490,15480,15490,15480,620
|
|
20240223,124800,4108368600,15490,15500,15500,15490,264
|
|
20240223,124700,4104279230,15530,15540,15540,15530,49
|
|
20240223,124600,4103517910,15540,15480,15550,15480,532
|
|
20240223,124500,4095251210,15540,15480,15540,15480,2085
|
|
20240223,124400,4062903110,15480,15480,15480,15480,198
|
|
20240223,124300,4059838070,15480,15480,15480,15480,674
|
|
20240223,124200,4049404550,15480,15480,15490,15480,78
|
|
20240223,124100,4048197090,15490,15490,15490,15480,5213
|
|
20240223,124000,3967456780,15500,15490,15500,15490,523
|
|
20240223,123900,3959353500,15490,15500,15510,15490,4494
|
|
20240223,123800,3889696720,15500,15510,15510,15500,1146
|
|
20240223,123700,3871922270,15510,15510,15510,15510,6
|
|
20240223,123600,3871829210,15500,15510,15510,15500,493
|
|
20240223,123500,3864185900,15510,15510,15510,15510,47
|
|
20240223,123400,3863456930,15510,15510,15510,15510,109
|
|
20240223,123300,3861766340,15510,15520,15520,15510,318
|
|
20240223,123200,3856834150,15510,15510,15510,15510,30
|
|
20240223,123100,3856368850,15510,15510,15520,15510,343
|
|
20240223,123000,3851048610,15510,15510,15510,15510,600
|
|
20240223,122900,3841742610,15510,15510,15510,15510,357
|
|
20240223,122800,3836205540,15510,15510,15520,15510,258
|
|
20240223,122700,3832201610,15510,15510,15510,15510,208
|
|
20240223,122600,3828975530,15510,15510,15510,15510,329
|
|
20240223,122500,3823872740,15510,15520,15520,15510,186
|
|
20240223,122400,3820987670,15520,15520,15520,15510,95
|
|
20240223,122300,3819514020,15520,15520,15520,15520,55
|
|
20240223,122200,3818660420,15520,15510,15520,15510,3
|
|
20240223,122100,3818613870,15510,15520,15530,15510,1099
|
|
20240223,122000,3801567730,15520,15520,15520,15520,188
|
|
20240223,121900,3798649970,15520,15520,15520,15520,148
|
|
20240223,121800,3796353010,15520,15520,15520,15520,160
|
|
20240223,121700,3793869810,15520,15520,15520,15520,75
|
|
20240223,121600,3792705810,15520,15510,15520,15510,990
|
|
20240223,121500,3777345040,15520,15510,15520,15510,285
|
|
20240223,121400,3772924660,15500,15500,15510,15500,185
|
|
20240223,121300,3770055730,15500,15500,15500,15500,42
|
|
20240223,121200,3769404730,15500,15500,15500,15500,337
|
|
20240223,121100,3764181230,15500,15500,15500,15500,151
|
|
20240223,121000,3761840730,15500,15500,15500,15500,151
|
|
20240223,120900,3759500230,15500,15510,15510,15500,645
|
|
20240223,120800,3749499730,15500,15490,15500,15490,1541
|
|
20240223,120700,3725614240,15490,15500,15500,15490,2925
|
|
20240223,120600,3680293820,15500,15500,15500,15500,1054
|
|
20240223,120500,3663956820,15500,15510,15510,15500,155
|
|
20240223,120400,3661553300,15500,15510,15510,15500,842
|
|
20240223,120300,3648494310,15500,15500,15500,15500,156
|
|
20240223,120200,3646076310,15510,15500,15510,15500,300
|
|
20240223,120100,3641424450,15500,15500,15500,15500,159
|
|
20240223,120000,3638959950,15500,15500,15510,15500,516
|
|
20240223,115900,3630961650,15510,15510,15510,15500,2870
|
|
20240223,115800,3586467640,15520,15520,15520,15510,205
|
|
20240223,115700,3583287170,15520,15510,15520,15510,325
|
|
20240223,115600,3578244230,15510,15500,15510,15500,947
|
|
20240223,115500,3563559270,15510,15500,15510,15500,167
|
|
20240223,115400,3560969930,15500,15500,15510,15500,118
|
|
20240223,115300,3559140750,15500,15510,15510,15500,234
|
|
20240223,115200,3555513330,15510,15510,15510,15500,36
|
|
20240223,115100,3554954980,15510,15510,15510,15500,173
|
|
20240223,115000,3552272770,15510,15500,15510,15500,292
|
|
20240223,114900,3547743960,15500,15500,15500,15490,1152
|
|
20240223,114800,3529889250,15490,15500,15500,15490,109
|
|
20240223,114700,3528200620,15490,15500,15500,15490,117
|
|
20240223,114600,3526387130,15500,15500,15500,15490,131
|
|
20240223,114500,3524357330,15490,15500,15500,15490,528
|
|
20240223,114400,3516174130,15490,15500,15500,15490,194
|
|
20240223,114300,3513168820,15490,15500,15500,15490,383
|
|
20240223,114200,3507235950,15500,15490,15500,15490,220
|
|
20240223,114100,3503827440,15490,15490,15500,15490,42
|
|
20240223,114000,3503176700,15500,15490,15500,15490,151
|
|
20240223,113900,3500837540,15490,15490,15500,15490,133
|
|
20240223,113800,3498777290,15490,15500,15500,15490,82
|
|
20240223,113700,3497507020,15490,15500,15500,15490,44
|
|
20240223,113600,3496825380,15490,15490,15490,15480,164
|
|
20240223,113500,3494285790,15490,15480,15490,15480,282
|
|
20240223,113400,3489919600,15480,15470,15480,15470,1220
|
|
20240223,113300,3471034040,15480,15480,15480,15480,339
|
|
20240223,113200,3465786320,15490,15470,15490,15470,47
|
|
20240223,113100,3465058980,15480,15490,15490,15480,2740
|
|
20240223,113000,3422642960,15480,15510,15510,15480,4283
|
|
20240223,112900,3356268940,15500,15520,15520,15500,6660
|
|
20240223,112800,3252970890,15520,15520,15520,15520,24
|
|
20240223,112700,3252598410,15520,15520,15520,15510,396
|
|
20240223,112600,3246453260,15520,15520,15530,15520,182
|
|
20240223,112500,3243628530,15520,15510,15530,15510,367
|
|
20240223,112400,3237932630,15510,15500,15510,15500,281
|
|
20240223,112300,3233575760,15510,15500,15510,15500,201
|
|
20240223,112200,3230458750,15500,15510,15510,15500,1688
|
|
20240223,112100,3204281320,15520,15510,15520,15510,187
|
|
20240223,112000,3201380780,15510,15510,15520,15510,232
|
|
20240223,111900,3197782040,15510,15510,15520,15510,945
|
|
20240223,111800,3183124990,15510,15510,15520,15500,1630
|
|
20240223,111700,3157842940,15520,15510,15520,15510,147
|
|
20240223,111600,3155562710,15520,15520,15530,15520,531
|
|
20240223,111500,3147321500,15520,15520,15530,15510,160
|
|
20240223,111400,3144838870,15520,15520,15530,15520,362
|
|
20240223,111300,3139220450,15520,15520,15530,15520,798
|
|
20240223,111200,3126835410,15520,15520,15540,15510,821
|
|
20240223,111100,3114093780,15520,15540,15540,15520,888
|
|
20240223,111000,3100306020,15540,15530,15540,15530,35
|
|
20240223,110900,3099762130,15540,15530,15540,15530,183
|
|
20240223,110800,3096919960,15540,15540,15540,15530,22
|
|
20240223,110700,3096578110,15540,15530,15550,15530,419
|
|
20240223,110600,3090065830,15540,15530,15550,15530,202
|
|
20240223,110500,3086927330,15540,15540,15540,15540,24
|
|
20240223,110400,3086554370,15540,15520,15550,15520,1553
|
|
20240223,110300,3062444850,15530,15540,15540,15530,254
|
|
20240223,110200,3058499600,15540,15550,15550,15540,274
|
|
20240223,110100,3054240960,15550,15550,15550,15540,115
|
|
20240223,110000,3052452740,15540,15550,15560,15520,359
|
|
20240223,105900,3046872020,15550,15560,15570,15550,249
|
|
20240223,105800,3042997770,15560,15560,15570,15560,26
|
|
20240223,105700,3042593130,15560,15550,15560,15550,3169
|
|
20240223,105600,2993298170,15550,15550,15560,15500,5573
|
|
20240223,105500,2906823860,15540,15560,15570,15540,4856
|
|
20240223,105400,2831287200,15560,15570,15570,15560,523
|
|
20240223,105300,2823144190,15580,15580,15580,15570,793
|
|
20240223,105200,2810795500,15570,15590,15620,15570,542
|
|
20240223,105100,2802350820,15580,15580,15590,15580,104
|
|
20240223,105000,2800730410,15580,15580,15620,15580,962
|
|
20240223,104900,2785737210,15590,15580,15590,15580,234
|
|
20240223,104800,2782089230,15590,15600,15600,15590,704
|
|
20240223,104700,2771113360,15600,15590,15600,15580,1979
|
|
20240223,104600,2740269660,15590,15600,15600,15590,2143
|
|
20240223,104500,2706859530,15610,15610,15620,15590,1546
|
|
20240223,104400,2682736030,15620,15630,15630,15590,1867
|
|
20240223,104300,2653595770,15630,15610,15630,15590,988
|
|
20240223,104200,2638178080,15600,15610,15610,15590,1645
|
|
20240223,104100,2612511910,15620,15640,15640,15620,1238
|
|
20240223,104000,2593166920,15640,15630,15640,15630,118
|
|
20240223,103900,2591322390,15630,15640,15640,15630,2663
|
|
20240223,103800,2549692390,15650,15650,15660,15650,453
|
|
20240223,103700,2542602830,15650,15650,15650,15650,68
|
|
20240223,103600,2541538630,15650,15650,15660,15650,422
|
|
20240223,103500,2534934250,15660,15650,15660,15650,85
|
|
20240223,103400,2533603160,15660,15660,15660,15650,121
|
|
20240223,103300,2531708530,15640,15650,15670,15640,87
|
|
20240223,103200,2530347440,15650,15660,15680,15650,7698
|
|
20240223,103100,2409862100,15660,15660,15690,15660,1480
|
|
20240223,103000,2386685020,15690,15690,15690,15660,135
|
|
20240223,102900,2384569450,15690,15690,15690,15660,128
|
|
20240223,102800,2382561190,15690,15690,15700,15650,421
|
|
20240223,102700,2375955930,15700,15650,15700,15650,287
|
|
20240223,102600,2371463880,15650,15700,15710,15650,4340
|
|
20240223,102500,2303446060,15710,15690,15710,15690,271
|
|
20240223,102400,2299192230,15680,15710,15710,15670,2312
|
|
20240223,102300,2262937290,15690,15700,15700,15690,100
|
|
20240223,102200,2261367300,15700,15700,15710,15700,533
|
|
20240223,102100,2252998970,15730,15700,15730,15700,86
|
|
20240223,102000,2251648500,15700,15690,15730,15690,3331
|
|
20240223,101900,2199330530,15690,15680,15700,15680,794
|
|
20240223,101800,2186875220,15680,15680,15690,15670,87
|
|
20240223,101700,2185511780,15690,15690,15700,15690,283
|
|
20240223,101600,2181071430,15690,15660,15690,15660,589
|
|
20240223,101500,2171837740,15660,15660,15660,15650,642
|
|
20240223,101400,2161785630,15650,15650,15660,15650,267
|
|
20240223,101300,2157606990,15650,15650,15660,15650,113
|
|
20240223,101200,2155838460,15650,15650,15660,15650,180
|
|
20240223,101100,2153021380,15650,15660,15660,15650,16
|
|
20240223,101000,2152770890,15660,15670,15670,15660,74
|
|
20240223,100900,2151611870,15670,15660,15670,15640,279
|
|
20240223,100800,2147242400,15680,15660,15680,15650,848
|
|
20240223,100700,2133961810,15670,15670,15670,15650,10558
|
|
20240223,100600,1968723540,15660,15700,15700,15660,10348
|
|
20240223,100500,1806571920,15700,15700,15700,15690,806
|
|
20240223,100400,1793924720,15700,15710,15710,15700,254
|
|
20240223,100300,1789936810,15700,15720,15720,15700,157
|
|
20240223,100200,1787470840,15720,15720,15730,15720,93
|
|
20240223,100100,1786008640,15720,15670,15720,15660,22083
|
|
20240223,100000,1439312610,15660,15650,15670,15650,1656
|
|
20240223,095900,1413379480,15650,15650,15660,15650,815
|
|
20240223,095800,1400621590,15650,15650,15660,15650,1330
|
|
20240223,095700,1379806730,15660,15670,15670,15650,851
|
|
20240223,095600,1366480070,15670,15670,15670,15670,508
|
|
20240223,095500,1358519710,15670,15660,15670,15660,315
|
|
20240223,095400,1353586660,15660,15670,15670,15660,337
|
|
20240223,095300,1348307890,15670,15670,15680,15670,97
|
|
20240223,095200,1346787820,15670,15670,15680,15660,1412
|
|
20240223,095100,1324662050,15670,15680,15680,15670,98
|
|
20240223,095000,1323126190,15690,15690,15700,15690,23
|
|
20240223,094900,1322765310,15680,15680,15680,15680,464
|
|
20240223,094800,1315489790,15680,15680,15680,15670,336
|
|
20240223,094700,1310222170,15680,15660,15680,15660,1658
|
|
20240223,094600,1284248060,15660,15660,15660,15660,180
|
|
20240223,094500,1281429260,15650,15660,15660,15650,514
|
|
20240223,094400,1273384860,15660,15660,15660,15650,1227
|
|
20240223,094300,1254170050,15660,15660,15670,15650,1232
|
|
20240223,094200,1234873250,15660,15670,15670,15660,1176
|
|
20240223,094100,1216447230,15670,15660,15670,15660,1146
|
|
20240223,094000,1198494030,15670,15650,15670,15650,983
|
|
20240223,093900,1183102320,15650,15650,15650,15650,368
|
|
20240223,093800,1177343120,15660,15670,15670,15650,862
|
|
20240223,093700,1163844560,15670,15660,15670,15660,1851
|
|
20240223,093600,1134854800,15670,15670,15680,15670,3436
|
|
20240223,093500,1081012280,15680,15680,15680,15670,635
|
|
20240223,093400,1071058640,15680,15710,15710,15670,1488
|
|
20240223,093300,1047719000,15710,15730,15740,15700,1195
|
|
20240223,093200,1028949620,15730,15740,15740,15730,1164
|
|
20240223,093100,1010638280,15720,15740,15740,15720,969
|
|
20240223,093000,995403020,15740,15750,15750,15720,180
|
|
20240223,092900,992571750,15740,15750,15750,15730,2749
|
|
20240223,092800,949310990,15750,15750,15760,15740,855
|
|
20240223,092700,935847850,15750,15770,15780,15750,1755
|
|
20240223,092600,908192510,15770,15800,15810,15770,2075
|
|
20240223,092500,875410470,15800,15750,15800,15750,13327
|
|
20240223,092400,664983310,15750,15770,15770,15750,799
|
|
20240223,092300,652387780,15770,15760,15780,15760,2944
|
|
20240223,092200,605944980,15760,15760,15770,15760,551
|
|
20240223,092100,597258020,15760,15700,15770,15700,7703
|
|
20240223,092000,476015130,15700,15700,15700,15680,1375
|
|
20240223,091900,454432350,15720,15710,15720,15700,1609
|
|
20240223,091800,429161230,15700,15720,15740,15700,2451
|
|
20240223,091700,390656630,15720,15720,15740,15720,698
|
|
20240223,091600,379683910,15720,15740,15750,15720,374
|
|
20240223,091500,373800540,15740,15700,15740,15700,3415
|
|
20240223,091400,320128490,15700,15710,15710,15700,344
|
|
20240223,091300,314726480,15710,15710,15720,15710,354
|
|
20240223,091200,309165050,15720,15720,15720,15710,260
|
|
20240223,091100,305079620,15720,15740,15740,15720,1183
|
|
20240223,091000,286470940,15740,15720,15740,15680,1251
|
|
20240223,090900,266798910,15680,15730,15740,15680,1347
|
|
20240223,090800,245634840,15710,15680,15750,15680,3936
|
|
20240223,090700,183791820,15670,15700,15700,15670,225
|
|
20240223,090600,180263550,15690,15680,15700,15640,2078
|
|
20240223,090500,147721580,15680,15620,15680,15610,1456
|
|
20240223,090400,124954580,15620,15660,15680,15610,299
|
|
20240223,090300,120276910,15650,15620,15670,15600,3550
|
|
20240223,090200,64751450,15620,15600,15620,15600,163
|
|
20240223,090100,62208210,15600,15610,15610,15580,1583
|
|
20240223,090000,37520920,15620,15650,15650,15610,2388
|