667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200400,640851100,28200,28200,28200,28200,1251
|
|
20240223,200300,640851100,28200,28200,28200,28200,0
|
|
20240223,200200,640851100,28200,28200,28200,28200,0
|
|
20240223,200100,640851100,28200,28200,28200,28200,0
|
|
20240223,200000,640851100,28200,28200,28200,28200,0
|
|
20240223,195900,640851100,28200,28200,28200,28200,0
|
|
20240223,195800,640851100,28200,28200,28200,28200,0
|
|
20240223,195700,640851100,28200,28200,28200,28200,0
|
|
20240223,195600,640851100,28200,28200,28200,28200,0
|
|
20240223,195500,640851100,28200,28200,28200,28200,0
|
|
20240223,195400,640851100,28200,28200,28200,28200,0
|
|
20240223,195300,640851100,28200,28200,28200,28200,0
|
|
20240223,195200,640851100,28200,28200,28200,28200,0
|
|
20240223,195100,640851100,28200,28200,28200,28200,0
|
|
20240223,195000,640851100,28200,28200,28200,28200,0
|
|
20240223,194900,640851100,28200,28200,28200,28200,0
|
|
20240223,194800,640851100,28200,28200,28200,28200,0
|
|
20240223,194700,640851100,28200,28200,28200,28200,0
|
|
20240223,194600,640851100,28200,28200,28200,28200,0
|
|
20240223,194500,640851100,28200,28200,28200,28200,0
|
|
20240223,194400,640851100,28200,28200,28200,28200,0
|
|
20240223,194300,640851100,28200,28200,28200,28200,0
|
|
20240223,194200,640851100,28200,28200,28200,28200,0
|
|
20240223,194100,640851100,28200,28200,28200,28200,0
|
|
20240223,194000,640851100,28200,28200,28200,28200,0
|
|
20240223,193900,640851100,28200,28200,28200,28200,0
|
|
20240223,193800,640851100,28200,28200,28200,28200,0
|
|
20240223,193700,640851100,28200,28200,28200,28200,0
|
|
20240223,193600,640851100,28200,28200,28200,28200,0
|
|
20240223,193500,640851100,28200,28200,28200,28200,0
|
|
20240223,193400,640851100,28200,28200,28200,28200,1251
|
|
20240223,193300,640851100,28200,28200,28200,28200,0
|
|
20240223,193200,640851100,28200,28200,28200,28200,0
|
|
20240223,193100,640851100,28200,28200,28200,28200,0
|
|
20240223,193000,640851100,28200,28200,28200,28200,0
|
|
20240223,192900,640851100,28200,28200,28200,28200,0
|
|
20240223,192800,640851100,28200,28200,28200,28200,0
|
|
20240223,192700,640851100,28200,28200,28200,28200,0
|
|
20240223,192600,640851100,28200,28200,28200,28200,0
|
|
20240223,192500,640851100,28200,28200,28200,28200,0
|
|
20240223,192400,640851100,28200,28200,28200,28200,0
|
|
20240223,192300,640851100,28200,28200,28200,28200,0
|
|
20240223,192200,640851100,28200,28200,28200,28200,0
|
|
20240223,192100,640851100,28200,28200,28200,28200,0
|
|
20240223,192000,640851100,28200,28200,28200,28200,0
|
|
20240223,191900,640851100,28200,28200,28200,28200,0
|
|
20240223,191800,640851100,28200,28200,28200,28200,0
|
|
20240223,191700,640851100,28200,28200,28200,28200,0
|
|
20240223,191600,640851100,28200,28200,28200,28200,0
|
|
20240223,191500,640851100,28200,28200,28200,28200,0
|
|
20240223,191400,640851100,28200,28200,28200,28200,0
|
|
20240223,191300,640851100,28200,28200,28200,28200,0
|
|
20240223,191200,640851100,28200,28200,28200,28200,0
|
|
20240223,191100,640851100,28200,28200,28200,28200,0
|
|
20240223,191000,640851100,28200,28200,28200,28200,0
|
|
20240223,190900,640851100,28200,28200,28200,28200,0
|
|
20240223,190800,640851100,28200,28200,28200,28200,0
|
|
20240223,190700,640851100,28200,28200,28200,28200,0
|
|
20240223,190600,640851100,28200,28200,28200,28200,0
|
|
20240223,190500,640851100,28200,28200,28200,28200,0
|
|
20240223,190400,640851100,28200,28200,28200,28200,1251
|
|
20240223,190300,640851100,28200,28200,28200,28200,0
|
|
20240223,190200,640851100,28200,28200,28200,28200,0
|
|
20240223,190100,640851100,28200,28200,28200,28200,0
|
|
20240223,190000,640851100,28200,28200,28200,28200,0
|
|
20240223,185900,640851100,28200,28200,28200,28200,0
|
|
20240223,185800,640851100,28200,28200,28200,28200,0
|
|
20240223,185700,640851100,28200,28200,28200,28200,0
|
|
20240223,185600,640851100,28200,28200,28200,28200,0
|
|
20240223,185500,640851100,28200,28200,28200,28200,0
|
|
20240223,185400,640851100,28200,28200,28200,28200,0
|
|
20240223,185300,640851100,28200,28200,28200,28200,0
|
|
20240223,185200,640851100,28200,28200,28200,28200,0
|
|
20240223,185100,640851100,28200,28200,28200,28200,0
|
|
20240223,185000,640851100,28200,28200,28200,28200,0
|
|
20240223,184900,640851100,28200,28200,28200,28200,0
|
|
20240223,184800,640851100,28200,28200,28200,28200,0
|
|
20240223,184700,640851100,28200,28200,28200,28200,0
|
|
20240223,184600,640851100,28200,28200,28200,28200,0
|
|
20240223,184500,640851100,28200,28200,28200,28200,0
|
|
20240223,184400,640851100,28200,28200,28200,28200,0
|
|
20240223,184300,640851100,28200,28200,28200,28200,0
|
|
20240223,184200,640851100,28200,28200,28200,28200,0
|
|
20240223,184100,640851100,28200,28200,28200,28200,0
|
|
20240223,184000,640851100,28200,28200,28200,28200,0
|
|
20240223,183900,640851100,28200,28200,28200,28200,0
|
|
20240223,183800,640851100,28200,28200,28200,28200,0
|
|
20240223,183700,640851100,28200,28200,28200,28200,0
|
|
20240223,183600,640851100,28200,28200,28200,28200,0
|
|
20240223,183500,640851100,28200,28200,28200,28200,0
|
|
20240223,183400,640851100,28200,28200,28200,28200,1251
|
|
20240223,183300,640851100,28200,28200,28200,28200,0
|
|
20240223,183200,640851100,28200,28200,28200,28200,0
|
|
20240223,183100,640851100,28200,28200,28200,28200,0
|
|
20240223,183000,640851100,28200,28200,28200,28200,0
|
|
20240223,182900,640851100,28200,28200,28200,28200,0
|
|
20240223,182800,640851100,28200,28200,28200,28200,0
|
|
20240223,182700,640851100,28200,28200,28200,28200,0
|
|
20240223,182600,640851100,28200,28200,28200,28200,0
|
|
20240223,182500,640851100,28200,28200,28200,28200,0
|
|
20240223,182400,640851100,28200,28200,28200,28200,0
|
|
20240223,182300,640851100,28200,28200,28200,28200,0
|
|
20240223,182200,640851100,28200,28200,28200,28200,0
|
|
20240223,182100,640851100,28200,28200,28200,28200,0
|
|
20240223,182000,640851100,28200,28200,28200,28200,0
|
|
20240223,181900,640851100,28200,28200,28200,28200,0
|
|
20240223,181800,640851100,28200,28200,28200,28200,0
|
|
20240223,181700,640851100,28200,28200,28200,28200,0
|
|
20240223,181600,640851100,28200,28200,28200,28200,0
|
|
20240223,181500,640851100,28200,28200,28200,28200,0
|
|
20240223,181400,640851100,28200,28200,28200,28200,0
|
|
20240223,181300,640851100,28200,28200,28200,28200,0
|
|
20240223,181200,640851100,28200,28200,28200,28200,0
|
|
20240223,181100,640851100,28200,28200,28200,28200,0
|
|
20240223,181000,640851100,28200,28200,28200,28200,0
|
|
20240223,180900,640851100,28200,28200,28200,28200,0
|
|
20240223,180800,640851100,28200,28200,28200,28200,0
|
|
20240223,180700,640851100,28200,28200,28200,28200,0
|
|
20240223,180600,640851100,28200,28200,28200,28200,0
|
|
20240223,180500,640851100,28200,28200,28200,28200,0
|
|
20240223,180400,640851100,28200,28200,28200,28200,1251
|
|
20240223,180300,640851100,28200,28200,28200,28200,0
|
|
20240223,180200,640851100,28200,28200,28200,28200,0
|
|
20240223,180100,640851100,28200,28200,28200,28200,0
|
|
20240223,180000,640851100,28200,28200,28200,28200,0
|
|
20240223,175900,640851100,28200,28200,28200,28200,0
|
|
20240223,175800,640851100,28200,28200,28200,28200,0
|
|
20240223,175700,640851100,28200,28200,28200,28200,0
|
|
20240223,175600,640851100,28200,28200,28200,28200,0
|
|
20240223,175500,640851100,28200,28200,28200,28200,0
|
|
20240223,175400,640851100,28200,28200,28200,28200,0
|
|
20240223,175300,640851100,28200,28200,28200,28200,0
|
|
20240223,175200,640851100,28200,28200,28200,28200,0
|
|
20240223,175100,640851100,28200,28200,28200,28200,0
|
|
20240223,175000,640851100,28200,28200,28200,28200,0
|
|
20240223,174900,640851100,28200,28200,28200,28200,0
|
|
20240223,174800,640851100,28200,28200,28200,28200,0
|
|
20240223,174700,640851100,28200,28200,28200,28200,0
|
|
20240223,174600,640851100,28200,28200,28200,28200,0
|
|
20240223,174500,640851100,28200,28200,28200,28200,0
|
|
20240223,174400,640851100,28200,28200,28200,28200,0
|
|
20240223,174300,640851100,28200,28200,28200,28200,0
|
|
20240223,174200,640851100,28200,28200,28200,28200,0
|
|
20240223,174100,640851100,28200,28200,28200,28200,0
|
|
20240223,174000,640851100,28200,28200,28200,28200,0
|
|
20240223,173900,640851100,28200,28200,28200,28200,0
|
|
20240223,173800,640851100,28200,28200,28200,28200,0
|
|
20240223,173700,640851100,28200,28200,28200,28200,0
|
|
20240223,173600,640851100,28200,28200,28200,28200,0
|
|
20240223,173500,640851100,28200,28200,28200,28200,0
|
|
20240223,173400,640851100,28200,28200,28200,28200,1251
|
|
20240223,173300,640851100,28200,28200,28200,28200,0
|
|
20240223,173200,640851100,28200,28200,28200,28200,0
|
|
20240223,173100,640851100,28200,28200,28200,28200,0
|
|
20240223,173000,640851100,28200,28200,28200,28200,0
|
|
20240223,172900,640851100,28200,28200,28200,28200,0
|
|
20240223,172800,640851100,28200,28200,28200,28200,0
|
|
20240223,172700,640851100,28200,28200,28200,28200,0
|
|
20240223,172600,640851100,28200,28200,28200,28200,0
|
|
20240223,172500,640851100,28200,28200,28200,28200,0
|
|
20240223,172400,640851100,28200,28200,28200,28200,0
|
|
20240223,172300,640851100,28200,28200,28200,28200,0
|
|
20240223,172200,640851100,28200,28200,28200,28200,0
|
|
20240223,172100,640851100,28200,28200,28200,28200,0
|
|
20240223,172000,640851100,28200,28200,28200,28200,0
|
|
20240223,171900,640851100,28200,28200,28200,28200,0
|
|
20240223,171800,640851100,28200,28200,28200,28200,0
|
|
20240223,171700,640851100,28200,28200,28200,28200,0
|
|
20240223,171600,640851100,28200,28200,28200,28200,0
|
|
20240223,171500,640851100,28200,28200,28200,28200,0
|
|
20240223,171400,640851100,28200,28200,28200,28200,0
|
|
20240223,171300,640851100,28200,28200,28200,28200,0
|
|
20240223,171200,640851100,28200,28200,28200,28200,0
|
|
20240223,171100,640851100,28200,28200,28200,28200,0
|
|
20240223,171000,640851100,28200,28200,28200,28200,0
|
|
20240223,170900,640851100,28200,28200,28200,28200,0
|
|
20240223,170800,640851100,28200,28200,28200,28200,0
|
|
20240223,170700,640851100,28200,28200,28200,28200,0
|
|
20240223,170600,640851100,28200,28200,28200,28200,0
|
|
20240223,170500,640851100,28200,28200,28200,28200,0
|
|
20240223,170400,640851100,28200,28200,28200,28200,1251
|
|
20240223,170300,640851100,28200,28200,28200,28200,0
|
|
20240223,170200,640851100,28200,28200,28200,28200,0
|
|
20240223,170100,640851100,28200,28200,28200,28200,0
|
|
20240223,170000,640851100,28200,28200,28200,28200,0
|
|
20240223,165900,640851100,28200,28200,28200,28200,0
|
|
20240223,165800,640851100,28200,28200,28200,28200,0
|
|
20240223,165700,640851100,28200,28200,28200,28200,0
|
|
20240223,165600,640851100,28200,28200,28200,28200,0
|
|
20240223,165500,640851100,28200,28200,28200,28200,0
|
|
20240223,165400,640851100,28200,28200,28200,28200,0
|
|
20240223,165300,640851100,28200,28200,28200,28200,0
|
|
20240223,165200,640851100,28200,28200,28200,28200,0
|
|
20240223,165100,640851100,28200,28200,28200,28200,0
|
|
20240223,165000,640851100,28200,28200,28200,28200,0
|
|
20240223,164900,640851100,28200,28200,28200,28200,0
|
|
20240223,164800,640851100,28200,28200,28200,28200,0
|
|
20240223,164700,640851100,28200,28200,28200,28200,0
|
|
20240223,164600,640851100,28200,28200,28200,28200,0
|
|
20240223,164500,640851100,28200,28200,28200,28200,0
|
|
20240223,164400,640851100,28200,28200,28200,28200,0
|
|
20240223,164300,640851100,28200,28200,28200,28200,0
|
|
20240223,164200,640851100,28200,28200,28200,28200,0
|
|
20240223,164100,640851100,28200,28200,28200,28200,0
|
|
20240223,164000,640851100,28200,28200,28200,28200,0
|
|
20240223,163900,640851100,28200,28200,28200,28200,0
|
|
20240223,163800,640851100,28200,28200,28200,28200,0
|
|
20240223,163700,640851100,28200,28200,28200,28200,0
|
|
20240223,163600,640851100,28200,28200,28200,28200,0
|
|
20240223,163500,640851100,28200,28200,28200,28200,0
|
|
20240223,163400,640851100,28200,28200,28200,28200,1251
|
|
20240223,163300,640851100,28200,28200,28200,28200,0
|
|
20240223,163200,640851100,28200,28200,28200,28200,0
|
|
20240223,163100,640851100,28200,28200,28200,28200,0
|
|
20240223,163000,640851100,28200,28200,28200,28200,0
|
|
20240223,162900,640851100,28200,28200,28200,28200,0
|
|
20240223,162800,640851100,28200,28200,28200,28200,0
|
|
20240223,162700,640851100,28200,28200,28200,28200,0
|
|
20240223,162600,640851100,28200,28200,28200,28200,0
|
|
20240223,162500,640851100,28200,28200,28200,28200,0
|
|
20240223,162400,640851100,28200,28200,28200,28200,0
|
|
20240223,162300,640851100,28200,28200,28200,28200,0
|
|
20240223,162200,640851100,28200,28200,28200,28200,0
|
|
20240223,162100,640851100,28200,28200,28200,28200,0
|
|
20240223,162000,640851100,28200,28200,28200,28200,0
|
|
20240223,161900,640851100,28200,28200,28200,28200,0
|
|
20240223,161800,640851100,28200,28200,28200,28200,0
|
|
20240223,161700,640851100,28200,28200,28200,28200,0
|
|
20240223,161600,640851100,28200,28200,28200,28200,0
|
|
20240223,161500,640851100,28200,28200,28200,28200,0
|
|
20240223,161400,640851100,28200,28200,28200,28200,0
|
|
20240223,161300,640851100,28200,28200,28200,28200,0
|
|
20240223,161200,640851100,28200,28200,28200,28200,0
|
|
20240223,161100,640851100,28200,28200,28200,28200,0
|
|
20240223,161000,640851100,28200,28200,28200,28200,0
|
|
20240223,160900,640851100,28200,28200,28200,28200,0
|
|
20240223,160800,640851100,28200,28200,28200,28200,0
|
|
20240223,160700,640851100,28200,28200,28200,28200,0
|
|
20240223,160600,640851100,28200,28200,28200,28200,0
|
|
20240223,160500,640851100,28200,28200,28200,28200,0
|
|
20240223,160400,640851100,28200,28200,28200,28200,1251
|
|
20240223,160300,640851100,28200,28200,28200,28200,0
|
|
20240223,160200,640851100,28200,28200,28200,28200,0
|
|
20240223,160100,640851100,28200,28200,28200,28200,0
|
|
20240223,160000,640851100,28200,28200,28200,28200,0
|
|
20240223,155900,640851100,28200,28200,28200,28200,0
|
|
20240223,155800,640851100,28200,28200,28200,28200,0
|
|
20240223,155700,640851100,28200,28200,28200,28200,0
|
|
20240223,155600,640851100,28200,28200,28200,28200,0
|
|
20240223,155500,640851100,28200,28200,28200,28200,0
|
|
20240223,155400,640851100,28200,28200,28200,28200,0
|
|
20240223,155300,640851100,28200,28200,28200,28200,0
|
|
20240223,155200,640851100,28200,28200,28200,28200,0
|
|
20240223,155100,640851100,28200,28200,28200,28200,0
|
|
20240223,155000,640851100,28200,28200,28200,28200,0
|
|
20240223,154900,640851100,28200,28200,28200,28200,0
|
|
20240223,154800,640851100,28200,28200,28200,28200,0
|
|
20240223,154700,640851100,28200,28200,28200,28200,0
|
|
20240223,154600,640851100,28200,28200,28200,28200,0
|
|
20240223,154500,640851100,28200,28200,28200,28200,0
|
|
20240223,154400,640851100,28200,28200,28200,28200,0
|
|
20240223,154300,640851100,28200,28200,28200,28200,0
|
|
20240223,154200,640851100,28200,28200,28200,28200,0
|
|
20240223,154100,640851100,28200,28200,28200,28200,0
|
|
20240223,154000,640851100,28200,28200,28200,28200,0
|
|
20240223,153900,640851100,28200,28200,28200,28200,0
|
|
20240223,153800,640851100,28200,28200,28200,28200,0
|
|
20240223,153700,640851100,28200,28200,28200,28200,0
|
|
20240223,153600,640851100,28200,28200,28200,28200,0
|
|
20240223,153500,640851100,28200,28200,28200,28200,0
|
|
20240223,153400,640851100,28200,28200,28200,28200,1251
|
|
20240223,153300,640851100,28200,28200,28200,28200,0
|
|
20240223,153200,640851100,28200,28200,28200,28200,0
|
|
20240223,153100,640851100,28200,28200,28200,28200,0
|
|
20240223,153000,640851100,28200,28200,28200,28200,1251
|
|
20240223,152900,605572900,28300,28300,28300,28300,0
|
|
20240223,152800,605572900,28300,28300,28300,28300,0
|
|
20240223,152700,605572900,28300,28300,28300,28300,0
|
|
20240223,152600,605572900,28300,28300,28300,28300,0
|
|
20240223,152500,605572900,28300,28300,28300,28300,0
|
|
20240223,152400,605572900,28300,28300,28300,28300,0
|
|
20240223,152300,605572900,28300,28300,28300,28300,0
|
|
20240223,152200,605572900,28300,28300,28300,28300,0
|
|
20240223,152100,605572900,28300,28300,28300,28300,0
|
|
20240223,152000,605572900,28300,28300,28300,28300,0
|
|
20240223,151900,605572900,28300,28300,28350,28250,43
|
|
20240223,151800,604355700,28300,28250,28300,28250,10
|
|
20240223,151700,604073100,28250,28250,28350,28200,110
|
|
20240223,151600,600962150,28250,28250,28350,28250,26
|
|
20240223,151500,600227550,28250,28250,28250,28250,71
|
|
20240223,151400,598221800,28250,28250,28250,28250,727
|
|
20240223,151300,577684050,28250,28200,28250,28200,174
|
|
20240223,151200,572776050,28200,28100,28200,28050,363
|
|
20240223,151100,562563200,28100,28300,28300,28100,204
|
|
20240223,151000,556811200,28300,28200,28300,28100,1079
|
|
20240223,150900,526377950,28300,28300,28300,28100,284
|
|
20240223,150800,518373900,28350,28400,28400,28350,151
|
|
20240223,150700,514091300,28400,28350,28400,28350,15
|
|
20240223,150600,513665350,28400,28400,28400,28400,0
|
|
20240223,150500,513665350,28400,28400,28400,28400,37
|
|
20240223,150400,512614550,28400,28400,28400,28400,14
|
|
20240223,150300,512216950,28400,28400,28400,28400,0
|
|
20240223,150200,512216950,28400,28400,28400,28400,27
|
|
20240223,150100,511450150,28400,28400,28400,28400,0
|
|
20240223,150000,511450150,28400,28400,28400,28400,18
|
|
20240223,145900,510938950,28400,28400,28400,28400,0
|
|
20240223,145800,510938950,28400,28300,28400,28300,36
|
|
20240223,145700,509916650,28400,28300,28400,28300,115
|
|
20240223,145600,506660650,28250,28350,28400,28250,690
|
|
20240223,145500,487102450,28350,28450,28450,28350,481
|
|
20240223,145400,473454350,28500,28500,28500,28500,14
|
|
20240223,145300,473055350,28500,28500,28500,28500,43
|
|
20240223,145200,471829850,28450,28450,28450,28450,0
|
|
20240223,145100,471829850,28450,28500,28500,28450,104
|
|
20240223,145000,468870350,28500,28500,28500,28500,27
|
|
20240223,144900,468100850,28450,28450,28450,28450,2
|
|
20240223,144800,468043950,28450,28450,28500,28450,74
|
|
20240223,144700,465937950,28500,28500,28500,28500,27
|
|
20240223,144600,465168450,28450,28500,28500,28450,101
|
|
20240223,144500,462294950,28450,28450,28450,28450,100
|
|
20240223,144400,459449950,28500,28500,28500,28500,46
|
|
20240223,144300,458138950,28500,28500,28500,28500,0
|
|
20240223,144200,458138950,28500,28500,28500,28500,0
|
|
20240223,144100,458138950,28500,28500,28500,28500,44
|
|
20240223,144000,456884950,28450,28450,28450,28450,0
|
|
20240223,143900,456884950,28450,28500,28500,28450,29
|
|
20240223,143800,456058500,28500,28500,28500,28500,15
|
|
20240223,143700,455631000,28500,28450,28500,28450,101
|
|
20240223,143600,452757500,28500,28500,28500,28500,29
|
|
20240223,143500,451931000,28450,28500,28500,28450,15
|
|
20240223,143400,451503550,28500,28600,28600,28500,74
|
|
20240223,143300,449387350,28550,28600,28600,28550,45
|
|
20240223,143200,448101200,28600,28600,28600,28600,0
|
|
20240223,143100,448101200,28600,28600,28600,28600,15
|
|
20240223,143000,447672200,28600,28600,28600,28600,29
|
|
20240223,142900,446842800,28600,28600,28600,28550,44
|
|
20240223,142800,445584450,28650,28650,28650,28650,15
|
|
20240223,142700,445154700,28600,28550,28600,28550,28
|
|
20240223,142600,444353950,28650,28600,28650,28600,35
|
|
20240223,142500,443352300,28600,28600,28600,28600,21
|
|
20240223,142400,442751700,28600,28600,28600,28600,27
|
|
20240223,142300,441979500,28600,28600,28600,28600,1
|
|
20240223,142200,441950900,28600,28650,28650,28600,41
|
|
20240223,142100,440777600,28550,28550,28550,28550,28
|
|
20240223,142000,439978200,28650,28650,28650,28650,0
|
|
20240223,141900,439978200,28650,28650,28650,28650,15
|
|
20240223,141800,439548450,28550,28550,28550,28550,28
|
|
20240223,141700,438749050,28600,28600,28600,28550,119
|
|
20240223,141600,435345700,28550,28550,28550,28550,0
|
|
20240223,141500,435345700,28550,28550,28550,28550,15
|
|
20240223,141400,434917450,28550,28550,28550,28550,0
|
|
20240223,141300,434917450,28550,28550,28550,28550,9
|
|
20240223,141200,434660500,28600,28500,28600,28500,236
|
|
20240223,141100,427918650,28550,28500,28550,28500,185
|
|
20240223,141000,422637050,28500,28500,28500,28500,134
|
|
20240223,140900,418818050,28500,28500,28500,28500,16
|
|
20240223,140800,418362050,28400,28400,28400,28400,0
|
|
20240223,140700,418362050,28400,28400,28400,28400,66
|
|
20240223,140600,416487650,28400,28500,28500,28400,42
|
|
20240223,140500,415293450,28350,28450,28450,28350,30
|
|
20240223,140400,414440150,28400,28400,28400,28400,1
|
|
20240223,140300,414411750,28350,28450,28450,28350,37
|
|
20240223,140200,413361400,28450,28450,28450,28450,25
|
|
20240223,140100,412650150,28450,28500,28500,28450,30
|
|
20240223,140000,411795200,28500,28500,28500,28500,50
|
|
20240223,135900,410370200,28550,28550,28550,28550,17
|
|
20240223,135800,409884850,28500,28500,28500,28500,0
|
|
20240223,135700,409884850,28500,28500,28500,28500,15
|
|
20240223,135600,409457350,28550,28550,28550,28550,44
|
|
20240223,135500,408201150,28550,28550,28550,28500,40
|
|
20240223,135400,407059200,28550,28550,28550,28550,184
|
|
20240223,135300,401806000,28550,28550,28550,28550,15
|
|
20240223,135200,401377750,28500,28500,28500,28500,27
|
|
20240223,135100,400608250,28550,28550,28550,28550,105
|
|
20240223,135000,397610500,28550,28550,28550,28550,15
|
|
20240223,134900,397182250,28550,28550,28550,28550,0
|
|
20240223,134800,397182250,28550,28500,28550,28500,11
|
|
20240223,134700,396868250,28500,28500,28500,28500,1
|
|
20240223,134600,396839750,28550,28550,28550,28550,43
|
|
20240223,134500,395612100,28550,28550,28550,28550,0
|
|
20240223,134400,395612100,28550,28550,28550,28550,0
|
|
20240223,134300,395612100,28550,28450,28550,28450,74
|
|
20240223,134200,393503950,28550,28550,28550,28550,0
|
|
20240223,134100,393503950,28550,28550,28550,28550,0
|
|
20240223,134000,393503950,28550,28550,28550,28550,14
|
|
20240223,133900,393104250,28400,28450,28450,28400,4
|
|
20240223,133800,392990600,28500,28500,28500,28500,0
|
|
20240223,133700,392990600,28500,28550,28550,28500,44
|
|
20240223,133600,391735900,28500,28500,28500,28500,29
|
|
20240223,133500,390909400,28550,28550,28550,28550,0
|
|
20240223,133400,390909400,28550,28550,28550,28550,0
|
|
20240223,133300,390909400,28550,28450,28550,28450,15
|
|
20240223,133200,390481250,28500,28500,28500,28500,0
|
|
20240223,133100,390481250,28500,28500,28500,28500,30
|
|
20240223,133000,389626250,28500,28500,28500,28500,14
|
|
20240223,132900,389227250,28500,28500,28500,28500,0
|
|
20240223,132800,389227250,28500,28450,28500,28450,41
|
|
20240223,132700,388059350,28450,28500,28500,28450,1069
|
|
20240223,132600,357593750,28450,28450,28450,28450,0
|
|
20240223,132500,357593750,28450,28450,28450,28450,27
|
|
20240223,132400,356825600,28450,28500,28500,28450,20
|
|
20240223,132300,356255900,28450,28500,28500,28450,28
|
|
20240223,132200,355457950,28500,28500,28500,28500,0
|
|
20240223,132100,355457950,28500,28500,28500,28500,14
|
|
20240223,132000,355058950,28500,28500,28500,28500,28
|
|
20240223,131900,354260950,28500,28500,28500,28500,0
|
|
20240223,131800,354260950,28500,28500,28500,28500,0
|
|
20240223,131700,354260950,28500,28500,28500,28500,41
|
|
20240223,131600,353092450,28450,28450,28450,28450,0
|
|
20240223,131500,353092450,28450,28450,28450,28450,7
|
|
20240223,131400,352893300,28500,28500,28500,28450,44
|
|
20240223,131300,351640650,28500,28450,28500,28450,228
|
|
20240223,131200,345153750,28450,28450,28450,28450,1
|
|
20240223,131100,345125300,28450,28500,28500,28450,44
|
|
20240223,131000,343871350,28500,28500,28500,28500,0
|
|
20240223,130900,343871350,28500,28500,28500,28500,0
|
|
20240223,130800,343871350,28500,28500,28500,28500,43
|
|
20240223,130700,342645850,28500,28450,28500,28450,2
|
|
20240223,130600,342588900,28500,28500,28500,28500,0
|
|
20240223,130500,342588900,28500,28500,28500,28500,44
|
|
20240223,130400,341334900,28500,28500,28500,28500,0
|
|
20240223,130300,341334900,28500,28500,28500,28500,0
|
|
20240223,130200,341334900,28500,28500,28500,28500,28
|
|
20240223,130100,340536900,28500,28500,28500,28500,15
|
|
20240223,130000,340109400,28500,28500,28500,28500,0
|
|
20240223,125900,340109400,28500,28500,28500,28500,29
|
|
20240223,125800,339282900,28500,28500,28500,28500,15
|
|
20240223,125700,338855400,28450,28450,28450,28450,1
|
|
20240223,125600,338826950,28500,28500,28500,28500,34
|
|
20240223,125500,337857950,28500,28500,28500,28500,14
|
|
20240223,125400,337458950,28450,28450,28450,28450,0
|
|
20240223,125300,337458950,28450,28400,28450,28400,28
|
|
20240223,125200,336662400,28500,28500,28500,28500,15
|
|
20240223,125100,336234900,28450,28450,28450,28450,0
|
|
20240223,125000,336234900,28450,28450,28450,28450,28
|
|
20240223,124900,335438300,28450,28450,28450,28450,0
|
|
20240223,124800,335438300,28450,28450,28450,28450,15
|
|
20240223,124700,335011550,28400,28400,28400,28400,27
|
|
20240223,124600,334244750,28400,28400,28400,28400,1
|
|
20240223,124500,334216350,28500,28400,28500,28400,42
|
|
20240223,124400,333022050,28400,28400,28400,28400,1
|
|
20240223,124300,332993650,28500,28500,28500,28500,0
|
|
20240223,124200,332993650,28500,28450,28500,28450,43
|
|
20240223,124100,331769600,28500,28500,28500,28500,0
|
|
20240223,124000,331769600,28500,28500,28500,28500,0
|
|
20240223,123900,331769600,28500,28450,28500,28450,53
|
|
20240223,123800,330260750,28500,28500,28500,28500,0
|
|
20240223,123700,330260750,28500,28500,28500,28500,0
|
|
20240223,123600,330260750,28500,28500,28500,28500,42
|
|
20240223,123500,329063750,28450,28500,28500,28450,2
|
|
20240223,123400,329006800,28500,28500,28500,28500,5
|
|
20240223,123300,328864300,28500,28450,28500,28450,28
|
|
20240223,123200,328067650,28450,28450,28450,28450,14
|
|
20240223,123100,327669350,28450,28450,28450,28450,0
|
|
20240223,123000,327669350,28450,28450,28450,28450,29
|
|
20240223,122900,326844300,28450,28450,28450,28450,14
|
|
20240223,122800,326446000,28450,28450,28450,28450,0
|
|
20240223,122700,326446000,28450,28400,28450,28400,47
|
|
20240223,122600,325109750,28450,28450,28450,28450,26
|
|
20240223,122500,324370050,28400,28400,28400,28400,0
|
|
20240223,122400,324370050,28400,28400,28400,28400,9
|
|
20240223,122300,324114450,28400,28400,28400,28400,14
|
|
20240223,122200,323716850,28350,28350,28350,28350,1
|
|
20240223,122100,323688500,28400,28400,28400,28400,77
|
|
20240223,122000,321501700,28450,28450,28450,28450,0
|
|
20240223,121900,321501700,28450,28450,28450,28450,20
|
|
20240223,121800,320932700,28450,28450,28450,28450,27
|
|
20240223,121700,320164550,28450,28450,28450,28450,0
|
|
20240223,121600,320164550,28450,28450,28450,28450,14
|
|
20240223,121500,319766250,28450,28450,28450,28450,27
|
|
20240223,121400,318998100,28400,28400,28400,28400,0
|
|
20240223,121300,318998100,28400,28450,28450,28400,15
|
|
20240223,121200,318571400,28450,28450,28450,28450,27
|
|
20240223,121100,317803250,28450,28450,28450,28450,0
|
|
20240223,121000,317803250,28450,28450,28450,28450,14
|
|
20240223,120900,317404950,28450,28450,28450,28450,28
|
|
20240223,120800,316608350,28400,28400,28400,28400,2
|
|
20240223,120700,316551550,28450,28450,28450,28450,42
|
|
20240223,120600,315356650,28400,28400,28400,28400,0
|
|
20240223,120500,315356650,28400,28400,28400,28400,0
|
|
20240223,120400,315356650,28400,28450,28450,28400,28
|
|
20240223,120300,314560100,28450,28450,28450,28450,15
|
|
20240223,120200,314133350,28450,28450,28450,28450,1
|
|
20240223,120100,314104900,28450,28450,28450,28450,28
|
|
20240223,120000,313308300,28450,28450,28450,28450,18
|
|
20240223,115900,312796200,28450,28450,28450,28450,1
|
|
20240223,115800,312767750,28450,28450,28450,28450,34
|
|
20240223,115700,311800450,28500,28500,28500,28500,24
|
|
20240223,115600,311116450,28500,28500,28500,28500,0
|
|
20240223,115500,311116450,28500,28500,28500,28500,27
|
|
20240223,115400,310346950,28500,28450,28500,28450,12
|
|
20240223,115300,310005400,28450,28450,28450,28450,11
|
|
20240223,115200,309692450,28500,28500,28500,28500,28
|
|
20240223,115100,308894450,28450,28450,28450,28450,1
|
|
20240223,115000,308866000,28500,28450,28500,28450,16
|
|
20240223,114900,308410050,28500,28500,28500,28500,27
|
|
20240223,114800,307640550,28500,28500,28500,28500,0
|
|
20240223,114700,307640550,28500,28500,28500,28500,46
|
|
20240223,114600,306329550,28500,28500,28500,28500,27
|
|
20240223,114500,305560050,28450,28450,28450,28450,0
|
|
20240223,114400,305560050,28450,28450,28450,28450,3
|
|
20240223,114300,305474700,28450,28450,28450,28450,27
|
|
20240223,114200,304706550,28400,28400,28400,28400,1
|
|
20240223,114100,304678150,28450,28450,28450,28450,14
|
|
20240223,114000,304279850,28450,28450,28450,28450,30
|
|
20240223,113900,303426350,28450,28450,28450,28450,0
|
|
20240223,113800,303426350,28450,28450,28450,28450,64
|
|
20240223,113700,301605550,28450,28450,28450,28450,27
|
|
20240223,113600,300837400,28450,28450,28450,28450,0
|
|
20240223,113500,300837400,28450,28450,28450,28450,3
|
|
20240223,113400,300752050,28450,28450,28450,28450,41
|
|
20240223,113300,299585600,28400,28400,28400,28400,2
|
|
20240223,113200,299528800,28400,28400,28400,28400,0
|
|
20240223,113100,299528800,28400,28400,28400,28400,102
|
|
20240223,113000,296632000,28400,28400,28400,28400,37
|
|
20240223,112900,295581200,28400,28450,28450,28400,32
|
|
20240223,112800,294671050,28450,28450,28450,28450,14
|
|
20240223,112700,294272750,28450,28450,28450,28450,0
|
|
20240223,112600,294272750,28450,28450,28450,28400,232
|
|
20240223,112500,287682350,28450,28450,28450,28450,14
|
|
20240223,112400,287284050,28400,28400,28400,28400,1
|
|
20240223,112300,287255650,28450,28450,28450,28450,27
|
|
20240223,112200,286487500,28450,28450,28450,28450,0
|
|
20240223,112100,286487500,28450,28400,28450,28400,19
|
|
20240223,112000,285947200,28450,28450,28450,28450,30
|
|
20240223,111900,285093700,28450,28450,28450,28450,0
|
|
20240223,111800,285093700,28450,28450,28450,28450,14
|
|
20240223,111700,284695400,28450,28450,28450,28450,27
|
|
20240223,111600,283927250,28450,28450,28450,28450,1
|
|
20240223,111500,283898800,28450,28450,28450,28450,14
|
|
20240223,111400,283500500,28450,28450,28450,28450,27
|
|
20240223,111300,282732350,28450,28450,28450,28450,12
|
|
20240223,111200,282390950,28450,28450,28450,28450,14
|
|
20240223,111100,281992650,28400,28450,28450,28400,128
|
|
20240223,111000,278356100,28450,28450,28450,28450,0
|
|
20240223,110900,278356100,28450,28450,28450,28450,14
|
|
20240223,110800,277957800,28450,28450,28450,28450,27
|
|
20240223,110700,277189650,28450,28450,28450,28450,0
|
|
20240223,110600,277189650,28450,28450,28450,28450,1
|
|
20240223,110500,277161200,28450,28450,28450,28450,41
|
|
20240223,110400,275994750,28450,28400,28450,28400,23
|
|
20240223,110300,275341500,28450,28450,28450,28450,0
|
|
20240223,110200,275341500,28450,28350,28450,28350,15
|
|
20240223,110100,274914850,28350,28350,28350,28350,0
|
|
20240223,110000,274914850,28350,28350,28350,28350,1
|
|
20240223,105900,274886500,28300,28450,28450,28300,81
|
|
20240223,105800,272586600,28450,28450,28450,28450,1
|
|
20240223,105700,272558150,28450,28450,28450,28450,1
|
|
20240223,105600,272529700,28500,28500,28500,28450,42
|
|
20240223,105500,271332750,28500,28450,28500,28450,9
|
|
20240223,105400,271076550,28450,28450,28450,28450,1
|
|
20240223,105300,271048100,28500,28500,28500,28450,44
|
|
20240223,105200,269794250,28450,28450,28450,28450,2
|
|
20240223,105100,269737350,28450,28500,28500,28450,28
|
|
20240223,105000,268939400,28450,28450,28450,28450,1
|
|
20240223,104900,268910950,28500,28450,28500,28450,15
|
|
20240223,104800,268483500,28500,28550,28550,28500,198
|
|
20240223,104700,262839050,28550,28550,28550,28550,0
|
|
20240223,104600,262839050,28550,28550,28550,28550,16
|
|
20240223,104500,262382250,28550,28550,28550,28550,28
|
|
20240223,104400,261582850,28550,28550,28550,28550,0
|
|
20240223,104300,261582850,28550,28550,28550,28550,14
|
|
20240223,104200,261183150,28500,28550,28550,28500,32
|
|
20240223,104100,260269800,28500,28500,28500,28500,0
|
|
20240223,104000,260269800,28500,28550,28550,28500,16
|
|
20240223,103900,259813050,28550,28550,28550,28550,28
|
|
20240223,103800,259013650,28500,28500,28500,28500,5
|
|
20240223,103700,258871150,28550,28550,28550,28550,0
|
|
20240223,103600,258871150,28550,28500,28550,28500,72
|
|
20240223,103500,256817050,28500,28500,28500,28500,2
|
|
20240223,103400,256760050,28500,28500,28500,28500,12
|
|
20240223,103300,256418050,28550,28500,28550,28500,42
|
|
20240223,103200,255219000,28550,28550,28550,28550,27
|
|
20240223,103100,254448150,28550,28550,28550,28550,1
|
|
20240223,103000,254419600,28550,28600,28600,28550,26
|
|
20240223,102900,253676600,28550,28550,28550,28550,1
|
|
20240223,102800,253648050,28600,28600,28600,28600,0
|
|
20240223,102700,253648050,28600,28550,28600,28550,29
|
|
20240223,102600,252818700,28500,28500,28500,28500,0
|
|
20240223,102500,252818700,28500,28500,28500,28500,4
|
|
20240223,102400,252704700,28600,28550,28650,28550,95
|
|
20240223,102300,249989200,28600,28600,28650,28600,377
|
|
20240223,102200,239206600,28550,28550,28550,28550,1
|
|
20240223,102100,239178050,28600,28550,28600,28550,326
|
|
20240223,102000,229870400,28550,28600,28600,28550,26
|
|
20240223,101900,229127350,28550,28550,28600,28550,23
|
|
20240223,101800,228470500,28600,28550,28600,28550,153
|
|
20240223,101700,224102250,28550,28450,28550,28400,818
|
|
20240223,101600,200805200,28450,28450,28450,28450,15
|
|
20240223,101500,200378450,28400,28400,28400,28400,1
|
|
20240223,101400,200350050,28500,28500,28500,28500,15
|
|
20240223,101300,199922550,28500,28350,28500,28350,476
|
|
20240223,101200,186402000,28350,28350,28350,28350,0
|
|
20240223,101100,186402000,28350,28350,28350,28350,15
|
|
20240223,101000,185976750,28350,28350,28350,28350,28
|
|
20240223,100900,185182950,28350,28300,28350,28300,2
|
|
20240223,100800,185126300,28350,28350,28350,28350,1
|
|
20240223,100700,185097950,28400,28450,28450,28400,32
|
|
20240223,100600,184188400,28400,28350,28400,28350,6
|
|
20240223,100500,184018250,28350,28350,28350,28350,0
|
|
20240223,100400,184018250,28350,28250,28350,28250,1152
|
|
20240223,100300,151411900,28250,28200,28250,28200,17
|
|
20240223,100200,150931750,28200,28200,28200,28200,0
|
|
20240223,100100,150931750,28200,28100,28200,28050,60
|
|
20240223,100000,149244000,28100,28100,28100,28100,1
|
|
20240223,095900,149215900,28200,28200,28200,28200,8
|
|
20240223,095800,148990300,28200,28200,28200,28200,50
|
|
20240223,095700,147580300,28050,28050,28050,28050,0
|
|
20240223,095600,147580300,28050,28100,28100,28050,208
|
|
20240223,095500,141745350,28050,28050,28050,28050,0
|
|
20240223,095400,141745350,28050,28150,28150,28050,300
|
|
20240223,095300,133324400,28150,28150,28150,28150,10
|
|
20240223,095200,133042900,28150,28150,28150,28150,0
|
|
20240223,095100,133042900,28150,28150,28150,28150,1
|
|
20240223,095000,133014750,28150,28150,28150,28150,0
|
|
20240223,094900,133014750,28150,28150,28150,28150,0
|
|
20240223,094800,133014750,28150,28150,28150,28150,100
|
|
20240223,094700,130199750,28100,28100,28100,28100,0
|
|
20240223,094600,130199750,28100,28100,28100,28100,0
|
|
20240223,094500,130199750,28100,28100,28100,28100,0
|
|
20240223,094400,130199750,28100,28100,28100,28100,128
|
|
20240223,094300,126602950,28100,28100,28100,28100,0
|
|
20240223,094200,126602950,28100,28150,28150,28100,53
|
|
20240223,094100,125113150,28150,28150,28150,28150,0
|
|
20240223,094000,125113150,28150,28050,28150,28050,34
|
|
20240223,093900,124159050,28050,28150,28150,28050,43
|
|
20240223,093800,122952500,28050,28050,28050,28050,101
|
|
20240223,093700,120119450,28100,28100,28100,28100,39
|
|
20240223,093600,119023550,28150,28150,28150,28150,0
|
|
20240223,093500,119023550,28150,28150,28150,28150,1
|
|
20240223,093400,118995400,28150,28150,28150,28150,1
|
|
20240223,093300,118967250,28150,28150,28250,28000,2222
|
|
20240223,093200,56631250,28150,28150,28150,28150,2
|
|
20240223,093100,56574950,28150,28200,28200,28150,19
|
|
20240223,093000,56039950,28150,28200,28200,28150,3
|
|
20240223,092900,55955400,28200,28200,28200,28200,0
|
|
20240223,092800,55955400,28200,28200,28200,28200,0
|
|
20240223,092700,55955400,28200,28150,28200,28150,75
|
|
20240223,092600,53843150,28150,28150,28150,28100,345
|
|
20240223,092500,44136400,28150,28200,28200,28150,24
|
|
20240223,092400,43460050,28200,28200,28200,28200,35
|
|
20240223,092300,42473050,28200,28200,28200,28200,1
|
|
20240223,092200,42444850,28200,28300,28300,28200,2
|
|
20240223,092100,42388350,28300,28300,28300,28300,0
|
|
20240223,092000,42388350,28300,28300,28300,28300,0
|
|
20240223,091900,42388350,28300,28300,28300,28300,0
|
|
20240223,091800,42388350,28300,28300,28300,28300,0
|
|
20240223,091700,42388350,28300,28300,28300,28300,0
|
|
20240223,091600,42388350,28300,28300,28300,28300,0
|
|
20240223,091500,42388350,28300,28200,28300,28150,354
|
|
20240223,091400,32418100,28200,28250,28250,28200,15
|
|
20240223,091300,31994600,28200,28250,28250,28150,622
|
|
20240223,091200,14454650,28250,28250,28250,28250,9
|
|
20240223,091100,14200400,28400,28400,28400,28400,1
|
|
20240223,091000,14172000,28400,28400,28400,28400,3
|
|
20240223,090900,14086800,28400,28400,28400,28400,0
|
|
20240223,090800,14086800,28400,28400,28400,28400,0
|
|
20240223,090700,14086800,28400,28300,28400,28250,231
|
|
20240223,090600,7557650,28400,28400,28400,28400,1
|
|
20240223,090500,7529250,28450,28450,28450,28450,1
|
|
20240223,090400,7500800,28500,28500,28500,28500,0
|
|
20240223,090300,7500800,28500,28500,28500,28500,0
|
|
20240223,090200,7500800,28500,28500,28500,28500,0
|
|
20240223,090100,7500800,28500,28250,28500,28250,202
|
|
20240223,090000,1779800,28250,28300,28300,28250,63
|