579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,183500,7535577750,24200,24200,24200,24200,0
|
|
20240223,183400,7535577750,24200,24200,24200,24200,0
|
|
20240223,183300,7535577750,24200,24200,24200,24200,0
|
|
20240223,183200,7535577750,24200,24200,24200,24200,0
|
|
20240223,183100,7535577750,24200,24200,24200,24200,0
|
|
20240223,183000,7535577750,24200,24200,24200,24200,0
|
|
20240223,182900,7535577750,24200,24200,24200,24200,0
|
|
20240223,182800,7535577750,24200,24200,24200,24200,0
|
|
20240223,182700,7535577750,24200,24200,24200,24200,0
|
|
20240223,182600,7535577750,24200,24200,24200,24200,0
|
|
20240223,182500,7535577750,24200,24200,24200,24200,0
|
|
20240223,182400,7535577750,24200,24200,24200,24200,0
|
|
20240223,182300,7535577750,24200,24200,24200,24200,0
|
|
20240223,182200,7535577750,24200,24200,24200,24200,0
|
|
20240223,182100,7535577750,24200,24200,24200,24200,0
|
|
20240223,182000,7535577750,24200,24200,24200,24200,0
|
|
20240223,181900,7535577750,24200,24200,24200,24200,0
|
|
20240223,181800,7535577750,24200,24200,24200,24200,0
|
|
20240223,181700,7535577750,24200,24200,24200,24200,0
|
|
20240223,181600,7535577750,24200,24200,24200,24200,0
|
|
20240223,181500,7535577750,24200,24200,24200,24200,0
|
|
20240223,181400,7535577750,24200,24200,24200,24200,0
|
|
20240223,181300,7535577750,24200,24200,24200,24200,0
|
|
20240223,181200,7535577750,24200,24200,24200,24200,0
|
|
20240223,181100,7535577750,24200,24200,24200,24200,0
|
|
20240223,181000,7535577750,24200,24200,24200,24200,0
|
|
20240223,180900,7535577750,24200,24200,24200,24200,0
|
|
20240223,180800,7535577750,24200,24200,24200,24200,0
|
|
20240223,180700,7535577750,24200,24200,24200,24200,0
|
|
20240223,180600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,180500,7535577750,24200,24200,24200,24200,0
|
|
20240223,180400,7535577750,24200,24200,24200,24200,0
|
|
20240223,180300,7535577750,24200,24200,24200,24200,0
|
|
20240223,180200,7535577750,24200,24200,24200,24200,0
|
|
20240223,180100,7535577750,24200,24200,24200,24200,0
|
|
20240223,180000,7535577750,24200,24200,24200,24200,0
|
|
20240223,175900,7535577750,24200,24200,24200,24200,0
|
|
20240223,175800,7535577750,24200,24200,24200,24200,0
|
|
20240223,175700,7535577750,24200,24200,24200,24200,0
|
|
20240223,175600,7535577750,24200,24200,24200,24200,0
|
|
20240223,175500,7535577750,24200,24200,24200,24200,0
|
|
20240223,175400,7535577750,24200,24200,24200,24200,0
|
|
20240223,175300,7535577750,24200,24200,24200,24200,0
|
|
20240223,175200,7535577750,24200,24200,24200,24200,0
|
|
20240223,175100,7535577750,24200,24200,24200,24200,0
|
|
20240223,175000,7535577750,24200,24200,24200,24200,0
|
|
20240223,174900,7535577750,24200,24200,24200,24200,0
|
|
20240223,174800,7535577750,24200,24200,24200,24200,0
|
|
20240223,174700,7535577750,24200,24200,24200,24200,0
|
|
20240223,174600,7535577750,24200,24200,24200,24200,0
|
|
20240223,174500,7535577750,24200,24200,24200,24200,0
|
|
20240223,174400,7535577750,24200,24200,24200,24200,0
|
|
20240223,174300,7535577750,24200,24200,24200,24200,0
|
|
20240223,174200,7535577750,24200,24200,24200,24200,0
|
|
20240223,174100,7535577750,24200,24200,24200,24200,0
|
|
20240223,174000,7535577750,24200,24200,24200,24200,0
|
|
20240223,173900,7535577750,24200,24200,24200,24200,0
|
|
20240223,173800,7535577750,24200,24200,24200,24200,0
|
|
20240223,173700,7535577750,24200,24200,24200,24200,0
|
|
20240223,173600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,173500,7535577750,24200,24200,24200,24200,0
|
|
20240223,173400,7535577750,24200,24200,24200,24200,0
|
|
20240223,173300,7535577750,24200,24200,24200,24200,0
|
|
20240223,173200,7535577750,24200,24200,24200,24200,0
|
|
20240223,173100,7535577750,24200,24200,24200,24200,0
|
|
20240223,173000,7535577750,24200,24200,24200,24200,0
|
|
20240223,172900,7535577750,24200,24200,24200,24200,0
|
|
20240223,172800,7535577750,24200,24200,24200,24200,0
|
|
20240223,172700,7535577750,24200,24200,24200,24200,0
|
|
20240223,172600,7535577750,24200,24200,24200,24200,0
|
|
20240223,172500,7535577750,24200,24200,24200,24200,0
|
|
20240223,172400,7535577750,24200,24200,24200,24200,0
|
|
20240223,172300,7535577750,24200,24200,24200,24200,0
|
|
20240223,172200,7535577750,24200,24200,24200,24200,0
|
|
20240223,172100,7535577750,24200,24200,24200,24200,0
|
|
20240223,172000,7535577750,24200,24200,24200,24200,0
|
|
20240223,171900,7535577750,24200,24200,24200,24200,0
|
|
20240223,171800,7535577750,24200,24200,24200,24200,0
|
|
20240223,171700,7535577750,24200,24200,24200,24200,0
|
|
20240223,171600,7535577750,24200,24200,24200,24200,0
|
|
20240223,171500,7535577750,24200,24200,24200,24200,0
|
|
20240223,171400,7535577750,24200,24200,24200,24200,0
|
|
20240223,171300,7535577750,24200,24200,24200,24200,0
|
|
20240223,171200,7535577750,24200,24200,24200,24200,0
|
|
20240223,171100,7535577750,24200,24200,24200,24200,0
|
|
20240223,171000,7535577750,24200,24200,24200,24200,0
|
|
20240223,170900,7535577750,24200,24200,24200,24200,0
|
|
20240223,170800,7535577750,24200,24200,24200,24200,0
|
|
20240223,170700,7535577750,24200,24200,24200,24200,0
|
|
20240223,170600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,170500,7535577750,24200,24200,24200,24200,0
|
|
20240223,170400,7535577750,24200,24200,24200,24200,0
|
|
20240223,170300,7535577750,24200,24200,24200,24200,0
|
|
20240223,170200,7535577750,24200,24200,24200,24200,0
|
|
20240223,170100,7535577750,24200,24200,24200,24200,0
|
|
20240223,170000,7535577750,24200,24200,24200,24200,0
|
|
20240223,165900,7535577750,24200,24200,24200,24200,0
|
|
20240223,165800,7535577750,24200,24200,24200,24200,0
|
|
20240223,165700,7535577750,24200,24200,24200,24200,0
|
|
20240223,165600,7535577750,24200,24200,24200,24200,0
|
|
20240223,165500,7535577750,24200,24200,24200,24200,0
|
|
20240223,165400,7535577750,24200,24200,24200,24200,0
|
|
20240223,165300,7535577750,24200,24200,24200,24200,0
|
|
20240223,165200,7535577750,24200,24200,24200,24200,0
|
|
20240223,165100,7535577750,24200,24200,24200,24200,0
|
|
20240223,165000,7535577750,24200,24200,24200,24200,0
|
|
20240223,164900,7535577750,24200,24200,24200,24200,0
|
|
20240223,164800,7535577750,24200,24200,24200,24200,0
|
|
20240223,164700,7535577750,24200,24200,24200,24200,0
|
|
20240223,164600,7535577750,24200,24200,24200,24200,0
|
|
20240223,164500,7535577750,24200,24200,24200,24200,0
|
|
20240223,164400,7535577750,24200,24200,24200,24200,0
|
|
20240223,164300,7535577750,24200,24200,24200,24200,0
|
|
20240223,164200,7535577750,24200,24200,24200,24200,0
|
|
20240223,164100,7535577750,24200,24200,24200,24200,0
|
|
20240223,164000,7535577750,24200,24200,24200,24200,0
|
|
20240223,163900,7535577750,24200,24200,24200,24200,0
|
|
20240223,163800,7535577750,24200,24200,24200,24200,0
|
|
20240223,163700,7535577750,24200,24200,24200,24200,0
|
|
20240223,163600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,163500,7535577750,24200,24200,24200,24200,0
|
|
20240223,163400,7535577750,24200,24200,24200,24200,0
|
|
20240223,163300,7535577750,24200,24200,24200,24200,0
|
|
20240223,163200,7535577750,24200,24200,24200,24200,0
|
|
20240223,163100,7535577750,24200,24200,24200,24200,0
|
|
20240223,163000,7535577750,24200,24200,24200,24200,0
|
|
20240223,162900,7535577750,24200,24200,24200,24200,0
|
|
20240223,162800,7535577750,24200,24200,24200,24200,0
|
|
20240223,162700,7535577750,24200,24200,24200,24200,0
|
|
20240223,162600,7535577750,24200,24200,24200,24200,0
|
|
20240223,162500,7535577750,24200,24200,24200,24200,0
|
|
20240223,162400,7535577750,24200,24200,24200,24200,0
|
|
20240223,162300,7535577750,24200,24200,24200,24200,0
|
|
20240223,162200,7535577750,24200,24200,24200,24200,0
|
|
20240223,162100,7535577750,24200,24200,24200,24200,0
|
|
20240223,162000,7535577750,24200,24200,24200,24200,0
|
|
20240223,161900,7535577750,24200,24200,24200,24200,0
|
|
20240223,161800,7535577750,24200,24200,24200,24200,0
|
|
20240223,161700,7535577750,24200,24200,24200,24200,0
|
|
20240223,161600,7535577750,24200,24200,24200,24200,0
|
|
20240223,161500,7535577750,24200,24200,24200,24200,0
|
|
20240223,161400,7535577750,24200,24200,24200,24200,0
|
|
20240223,161300,7535577750,24200,24200,24200,24200,0
|
|
20240223,161200,7535577750,24200,24200,24200,24200,0
|
|
20240223,161100,7535577750,24200,24200,24200,24200,0
|
|
20240223,161000,7535577750,24200,24200,24200,24200,0
|
|
20240223,160900,7535577750,24200,24200,24200,24200,0
|
|
20240223,160800,7535577750,24200,24200,24200,24200,0
|
|
20240223,160700,7535577750,24200,24200,24200,24200,0
|
|
20240223,160600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,160500,7535577750,24200,24200,24200,24200,0
|
|
20240223,160400,7535577750,24200,24200,24200,24200,0
|
|
20240223,160300,7535577750,24200,24200,24200,24200,0
|
|
20240223,160200,7535577750,24200,24200,24200,24200,0
|
|
20240223,160100,7535577750,24200,24200,24200,24200,0
|
|
20240223,160000,7535577750,24200,24200,24200,24200,0
|
|
20240223,155900,7535577750,24200,24200,24200,24200,0
|
|
20240223,155800,7535577750,24200,24200,24200,24200,0
|
|
20240223,155700,7535577750,24200,24200,24200,24200,0
|
|
20240223,155600,7535577750,24200,24200,24200,24200,0
|
|
20240223,155500,7535577750,24200,24200,24200,24200,0
|
|
20240223,155400,7535577750,24200,24200,24200,24200,0
|
|
20240223,155300,7535577750,24200,24200,24200,24200,0
|
|
20240223,155200,7535577750,24200,24200,24200,24200,0
|
|
20240223,155100,7535577750,24200,24200,24200,24200,0
|
|
20240223,155000,7535577750,24200,24200,24200,24200,0
|
|
20240223,154900,7535577750,24200,24200,24200,24200,0
|
|
20240223,154800,7535577750,24200,24200,24200,24200,0
|
|
20240223,154700,7535577750,24200,24200,24200,24200,0
|
|
20240223,154600,7535577750,24200,24200,24200,24200,0
|
|
20240223,154500,7535577750,24200,24200,24200,24200,0
|
|
20240223,154400,7535577750,24200,24200,24200,24200,0
|
|
20240223,154300,7535577750,24200,24200,24200,24200,0
|
|
20240223,154200,7535577750,24200,24200,24200,24200,0
|
|
20240223,154100,7535577750,24200,24200,24200,24200,0
|
|
20240223,154000,7535577750,24200,24200,24200,24200,0
|
|
20240223,153900,7535577750,24200,24200,24200,24200,0
|
|
20240223,153800,7535577750,24200,24200,24200,24200,0
|
|
20240223,153700,7535577750,24200,24200,24200,24200,0
|
|
20240223,153600,7535577750,24200,24200,24200,24200,8058
|
|
20240223,153500,7535577750,24200,24200,24200,24200,0
|
|
20240223,153400,7535577750,24200,24200,24200,24200,0
|
|
20240223,153300,7535577750,24200,24200,24200,24200,0
|
|
20240223,153200,7535577750,24200,24200,24200,24200,0
|
|
20240223,153100,7535577750,24200,24200,24200,24200,0
|
|
20240223,153000,7535577750,24200,24200,24200,24200,8058
|
|
20240223,152900,7340574150,24250,24250,24250,24250,0
|
|
20240223,152800,7340574150,24250,24250,24250,24250,0
|
|
20240223,152700,7340574150,24250,24250,24250,24250,0
|
|
20240223,152600,7340574150,24250,24250,24250,24250,0
|
|
20240223,152500,7340574150,24250,24250,24250,24250,0
|
|
20240223,152400,7340574150,24250,24250,24250,24250,0
|
|
20240223,152300,7340574150,24250,24250,24250,24250,0
|
|
20240223,152200,7340574150,24250,24250,24250,24250,0
|
|
20240223,152100,7340574150,24250,24250,24250,24250,0
|
|
20240223,152000,7340574150,24250,24250,24250,24250,0
|
|
20240223,151900,7340574150,24250,24350,24350,24250,820
|
|
20240223,151800,7320636100,24300,24350,24350,24250,1347
|
|
20240223,151700,7287906800,24250,24300,24350,24250,1348
|
|
20240223,151600,7255155750,24300,24300,24350,24300,361
|
|
20240223,151500,7246382800,24350,24350,24350,24300,1402
|
|
20240223,151400,7212247350,24350,24350,24400,24350,673
|
|
20240223,151300,7195859250,24400,24350,24400,24350,187
|
|
20240223,151200,7191304100,24350,24350,24350,24350,266
|
|
20240223,151100,7184827000,24350,24400,24400,24350,190
|
|
20240223,151000,7180196600,24400,24350,24400,24350,475
|
|
20240223,150900,7168607800,24350,24350,24400,24350,116
|
|
20240223,150800,7165781150,24400,24350,24400,24350,179
|
|
20240223,150700,7161421850,24350,24300,24350,24300,1765
|
|
20240223,150600,7118450350,24300,24400,24400,24300,433
|
|
20240223,150500,7107888850,24400,24350,24400,24350,584
|
|
20240223,150400,7093663800,24350,24350,24350,24300,56
|
|
20240223,150300,7092300250,24350,24350,24350,24350,143
|
|
20240223,150200,7088818200,24350,24400,24400,24350,367
|
|
20240223,150100,7079876750,24350,24400,24400,24350,339
|
|
20240223,150000,7071611500,24400,24350,24400,24350,85
|
|
20240223,145900,7069538700,24350,24350,24400,24350,453
|
|
20240223,145800,7058489900,24350,24350,24400,24350,399
|
|
20240223,145700,7048770800,24400,24300,24400,24300,235
|
|
20240223,145600,7043053050,24350,24350,24350,24300,427
|
|
20240223,145500,7032657850,24350,24350,24350,24350,372
|
|
20240223,145400,7023599650,24350,24350,24350,24350,1
|
|
20240223,145300,7023575300,24350,24350,24350,24350,228
|
|
20240223,145200,7018023500,24400,24400,24400,24400,29
|
|
20240223,145100,7017315900,24400,24400,24400,24350,537
|
|
20240223,145000,7004213150,24400,24400,24400,24400,237
|
|
20240223,144900,6998430350,24400,24350,24400,24350,109
|
|
20240223,144800,6995776100,24350,24350,24400,24350,1123
|
|
20240223,144700,6968393100,24350,24350,24350,24350,276
|
|
20240223,144600,6961672500,24400,24300,24400,24300,2683
|
|
20240223,144500,6896346300,24300,24300,24350,24300,664
|
|
20240223,144400,6880183950,24300,24350,24350,24300,516
|
|
20240223,144300,6867623250,24350,24350,24350,24300,468
|
|
20240223,144200,6856229950,24300,24250,24300,24250,1692
|
|
20240223,144100,6815186100,24250,24300,24300,24250,70
|
|
20240223,144000,6813487100,24250,24250,24250,24250,46
|
|
20240223,143900,6812371600,24250,24250,24250,24250,353
|
|
20240223,143800,6803811350,24250,24250,24300,24250,423
|
|
20240223,143700,6793553550,24250,24250,24250,24250,160
|
|
20240223,143600,6789673550,24250,24250,24250,24250,1522
|
|
20240223,143500,6752765050,24250,24250,24250,24250,0
|
|
20240223,143400,6752765050,24250,24250,24300,24250,450
|
|
20240223,143300,6741850400,24300,24250,24300,24250,296
|
|
20240223,143200,6734669900,24250,24300,24300,24250,157
|
|
20240223,143100,6730861000,24250,24300,24300,24250,977
|
|
20240223,143000,6707140200,24300,24350,24350,24300,257
|
|
20240223,142900,6700887750,24350,24400,24400,24350,47
|
|
20240223,142800,6699741000,24350,24300,24350,24300,321
|
|
20240223,142700,6691925500,24350,24350,24350,24350,33
|
|
20240223,142600,6691121950,24350,24350,24350,24350,240
|
|
20240223,142500,6685277950,24350,24350,24350,24350,50
|
|
20240223,142400,6684060450,24350,24350,24350,24350,132
|
|
20240223,142300,6680846250,24350,24350,24350,24350,203
|
|
20240223,142200,6675903200,24350,24350,24350,24350,288
|
|
20240223,142100,6668890400,24350,24400,24400,24350,68
|
|
20240223,142000,6667234400,24400,24350,24400,24350,450
|
|
20240223,141900,6656256900,24400,24350,24400,24350,3
|
|
20240223,141800,6656183750,24400,24400,24400,24400,211
|
|
20240223,141700,6651035350,24400,24300,24400,24300,926
|
|
20240223,141600,6628487350,24350,24350,24350,24300,90
|
|
20240223,141500,6626295950,24350,24350,24350,24350,103
|
|
20240223,141400,6623787900,24350,24300,24350,24300,507
|
|
20240223,141300,6611451200,24350,24300,24350,24300,48
|
|
20240223,141200,6610282550,24300,24350,24400,24300,811
|
|
20240223,141100,6590540750,24350,24400,24400,24350,394
|
|
20240223,141000,6580927900,24400,24450,24450,24400,16
|
|
20240223,140900,6580537300,24400,24300,24400,24300,1254
|
|
20240223,140800,6549998600,24300,24350,24350,24300,147
|
|
20240223,140700,6546421150,24350,24350,24350,24200,1116
|
|
20240223,140600,6519307900,24350,24300,24350,24300,261
|
|
20240223,140500,6512957550,24350,24350,24350,24300,198
|
|
20240223,140400,6508139350,24400,24350,24400,24300,336
|
|
20240223,140300,6499957450,24300,24250,24400,24250,3830
|
|
20240223,140200,6406946400,24200,24200,24200,24200,258
|
|
20240223,140100,6400702800,24200,24200,24250,24150,2133
|
|
20240223,140000,6349058900,24150,24200,24200,24150,1365
|
|
20240223,135900,6316089650,24200,24250,24250,24200,66
|
|
20240223,135800,6314492400,24250,24250,24250,24150,3812
|
|
20240223,135700,6222257850,24250,24250,24250,24200,124
|
|
20240223,135600,6219251350,24250,24250,24250,24200,982
|
|
20240223,135500,6195484800,24250,24300,24300,24250,799
|
|
20240223,135400,6176108750,24250,24300,24300,24250,1648
|
|
20240223,135300,6136143700,24250,24300,24300,24250,1409
|
|
20240223,135200,6101918700,24300,24300,24350,24300,171
|
|
20240223,135100,6097763250,24350,24350,24350,24300,104
|
|
20240223,135000,6095235500,24350,24350,24400,24350,210
|
|
20240223,134900,6090121950,24350,24350,24350,24350,64
|
|
20240223,134800,6088563550,24350,24350,24400,24350,648
|
|
20240223,134700,6072784350,24350,24400,24400,24350,87
|
|
20240223,134600,6070665000,24400,24350,24400,24350,33
|
|
20240223,134500,6069861300,24350,24450,24450,24350,193
|
|
20240223,134400,6065160550,24450,24400,24450,24350,626
|
|
20240223,134300,6049883700,24450,24400,24450,24400,263
|
|
20240223,134200,6043465600,24400,24400,24400,24400,77
|
|
20240223,134100,6041586800,24350,24400,24400,24350,166
|
|
20240223,134000,6037538900,24400,24400,24450,24400,272
|
|
20240223,133900,6030902050,24400,24450,24450,24350,396
|
|
20240223,133800,6021239350,24450,24450,24450,24450,18
|
|
20240223,133700,6020799250,24450,24450,24450,24450,4
|
|
20240223,133600,6020701450,24400,24450,24450,24400,135
|
|
20240223,133500,6017403450,24400,24400,24400,24400,164
|
|
20240223,133400,6013401850,24400,24450,24450,24400,96
|
|
20240223,133300,6011057500,24450,24450,24450,24400,3983
|
|
20240223,133200,5913795400,24450,24500,24500,24450,86
|
|
20240223,133100,5911689650,24450,24450,24450,24450,3082
|
|
20240223,133000,5836334750,24450,24400,24450,24400,12
|
|
20240223,132900,5836041400,24450,24400,24450,24400,645
|
|
20240223,132800,5820301300,24400,24350,24400,24350,1683
|
|
20240223,132700,5779238800,24350,24350,24400,24350,327
|
|
20240223,132600,5771276300,24350,24400,24400,24350,444
|
|
20240223,132500,5760444150,24400,24400,24400,24400,767
|
|
20240223,132400,5741729350,24400,24350,24400,24350,862
|
|
20240223,132300,5720739500,24350,24350,24350,24300,230
|
|
20240223,132200,5715149150,24350,24350,24350,24300,117
|
|
20240223,132100,5712300800,24350,24350,24350,24300,936
|
|
20240223,132000,5689519200,24350,24350,24400,24350,476
|
|
20240223,131900,5677925050,24300,24350,24350,24300,733
|
|
20240223,131800,5660077450,24350,24400,24400,24350,63
|
|
20240223,131700,5658542950,24350,24350,24350,24350,75
|
|
20240223,131600,5656716700,24350,24400,24400,24350,358
|
|
20240223,131500,5647981550,24400,24400,24400,24350,307
|
|
20240223,131400,5640490950,24350,24350,24350,24350,664
|
|
20240223,131300,5624322550,24350,24300,24350,24300,40
|
|
20240223,131200,5623349300,24300,24300,24300,24300,91
|
|
20240223,131100,5621138000,24300,24350,24350,24300,853
|
|
20240223,131000,5600400700,24300,24300,24300,24300,58
|
|
20240223,130900,5598991300,24350,24300,24350,24300,510
|
|
20240223,130800,5586597800,24350,24300,24350,24300,790
|
|
20240223,130700,5567400750,24300,24350,24350,24300,1914
|
|
20240223,130600,5520869950,24350,24350,24400,24350,509
|
|
20240223,130500,5508475150,24350,24350,24350,24350,1022
|
|
20240223,130400,5483589450,24350,24350,24400,24350,86
|
|
20240223,130300,5481495250,24350,24350,24400,24350,135
|
|
20240223,130200,5478201850,24350,24350,24350,24350,78
|
|
20240223,130100,5476302550,24400,24350,24400,24350,61
|
|
20240223,130000,5474816700,24350,24300,24400,24300,92
|
|
20240223,125900,5472580750,24300,24400,24400,24300,938
|
|
20240223,125800,5449781550,24400,24350,24400,24350,64
|
|
20240223,125700,5448223050,24350,24350,24350,24350,141
|
|
20240223,125600,5444789700,24350,24350,24350,24350,222
|
|
20240223,125500,5439384000,24300,24350,24400,24200,1544
|
|
20240223,125400,5401938500,24250,24350,24400,24250,3082
|
|
20240223,125300,5326991150,24400,24400,24400,24350,805
|
|
20240223,125200,5307358550,24400,24350,24400,24350,194
|
|
20240223,125100,5302634600,24350,24400,24400,24350,271
|
|
20240223,125000,5296029500,24400,24400,24400,24400,77
|
|
20240223,124900,5294150700,24450,24400,24450,24400,131
|
|
20240223,124800,5290954200,24400,24400,24400,24350,279
|
|
20240223,124700,5284149850,24400,24450,24450,24350,77
|
|
20240223,124600,5282271700,24450,24400,24450,24300,1240
|
|
20240223,124500,5252099350,24400,24350,24400,24350,1532
|
|
20240223,124400,5214786650,24350,24300,24350,24300,363
|
|
20240223,124300,5205949100,24300,24400,24400,24300,920
|
|
20240223,124200,5183554750,24450,24400,24450,24400,12
|
|
20240223,124100,5183261850,24400,24400,24400,24400,300
|
|
20240223,124000,5175941850,24400,24400,24400,24400,38
|
|
20240223,123900,5175014650,24400,24400,24400,24400,753
|
|
20240223,123800,5156641450,24400,24450,24450,24400,228
|
|
20240223,123700,5151077800,24450,24450,24500,24350,1400
|
|
20240223,123600,5116937850,24450,24450,24450,24350,1509
|
|
20240223,123500,5080160400,24450,24450,24450,24450,6
|
|
20240223,123400,5080013700,24400,24400,24500,24400,683
|
|
20240223,123300,5063330150,24400,24500,24500,24250,9701
|
|
20240223,123200,4827642950,24500,24500,24550,24300,12483
|
|
20240223,123100,4523852000,24450,24500,24500,24450,200
|
|
20240223,123000,4518961950,24450,24550,24550,24450,3038
|
|
20240223,122900,4444590250,24550,24550,24550,24550,70
|
|
20240223,122800,4442871750,24600,24500,24600,24500,11
|
|
20240223,122700,4442602150,24500,24550,24600,24500,1052
|
|
20240223,122600,4416820450,24600,24550,24600,24550,377
|
|
20240223,122500,4407565000,24550,24600,24600,24550,395
|
|
20240223,122400,4397867550,24600,24550,24600,24550,13
|
|
20240223,122300,4397547800,24600,24600,24600,24600,65
|
|
20240223,122200,4395948800,24600,24550,24600,24550,210
|
|
20240223,122100,4390793250,24550,24550,24550,24550,0
|
|
20240223,122000,4390793250,24550,24600,24600,24550,812
|
|
20240223,121900,4370827800,24600,24600,24600,24600,79
|
|
20240223,121800,4368884400,24600,24600,24600,24600,3
|
|
20240223,121700,4368810600,24550,24550,24550,24550,0
|
|
20240223,121600,4368810600,24550,24600,24600,24550,1435
|
|
20240223,121500,4333567100,24600,24650,24650,24600,517
|
|
20240223,121400,4320848850,24650,24650,24700,24650,227
|
|
20240223,121300,4315252950,24650,24650,24650,24650,124
|
|
20240223,121200,4312196350,24700,24700,24700,24650,171
|
|
20240223,121100,4307980150,24700,24700,24700,24700,150
|
|
20240223,121000,4304275150,24700,24700,24700,24650,153
|
|
20240223,120900,4300499050,24700,24650,24700,24650,58
|
|
20240223,120800,4299067000,24650,24600,24650,24600,17
|
|
20240223,120700,4298648250,24650,24650,24650,24650,134
|
|
20240223,120600,4295345150,24650,24650,24650,24650,181
|
|
20240223,120500,4290883500,24650,24650,24700,24650,109
|
|
20240223,120400,4288196500,24650,24650,24650,24650,7
|
|
20240223,120300,4288023950,24600,24600,24600,24600,0
|
|
20240223,120200,4288023950,24600,24650,24650,24600,10
|
|
20240223,120100,4287777500,24600,24600,24600,24600,138
|
|
20240223,120000,4284382700,24650,24600,24650,24600,156
|
|
20240223,115900,4280545050,24600,24700,24700,24600,43
|
|
20240223,115800,4279486050,24700,24700,24700,24700,1
|
|
20240223,115700,4279461350,24700,24700,24700,24700,3
|
|
20240223,115600,4279387250,24700,24700,24700,24700,0
|
|
20240223,115500,4279387250,24700,24650,24700,24650,84
|
|
20240223,115400,4277316350,24650,24650,24650,24650,119
|
|
20240223,115300,4274383000,24650,24700,24700,24650,165
|
|
20240223,115200,4270311150,24650,24650,24650,24650,36
|
|
20240223,115100,4269423750,24650,24650,24650,24600,64
|
|
20240223,115000,4267848500,24650,24650,24650,24650,128
|
|
20240223,114900,4264693300,24700,24650,24700,24650,227
|
|
20240223,114800,4259097250,24650,24650,24650,24650,500
|
|
20240223,114700,4246772250,24650,24750,24750,24650,455
|
|
20240223,114600,4235533400,24800,24800,24800,24800,10
|
|
20240223,114500,4235285400,24750,24750,24800,24750,384
|
|
20240223,114400,4225781300,24700,24700,24750,24700,62
|
|
20240223,114300,4224249400,24750,24700,24750,24700,64
|
|
20240223,114200,4222667950,24700,24700,24700,24700,100
|
|
20240223,114100,4220197950,24700,24700,24700,24700,209
|
|
20240223,114000,4215035650,24700,24700,24700,24700,26
|
|
20240223,113900,4214393450,24750,24750,24750,24750,5
|
|
20240223,113800,4214269700,24750,24700,24750,24700,418
|
|
20240223,113700,4203934200,24550,24600,24700,24550,1298
|
|
20240223,113600,4172007650,24550,24550,24550,24550,125
|
|
20240223,113500,4168938900,24750,24600,24750,24550,1652
|
|
20240223,113400,4128245650,24700,24600,24700,24600,35
|
|
20240223,113300,4127383150,24700,24700,24700,24700,6
|
|
20240223,113200,4127234950,24600,24600,24600,24600,0
|
|
20240223,113100,4127234950,24600,24600,24600,24600,15
|
|
20240223,113000,4126865950,24700,24750,24750,24700,29
|
|
20240223,112900,4126148800,24750,24700,24750,24700,491
|
|
20240223,112800,4114020550,24700,24750,24750,24700,21
|
|
20240223,112700,4113500850,24750,24700,24750,24600,341
|
|
20240223,112600,4105101850,24750,24750,24750,24750,8
|
|
20240223,112500,4104903850,24750,24700,24750,24700,373
|
|
20240223,112400,4095690250,24650,24600,24650,24600,158
|
|
20240223,112300,4091799350,24600,24600,24600,24550,306
|
|
20240223,112200,4084271850,24600,24600,24650,24600,64
|
|
20240223,112100,4082697200,24650,24650,24650,24600,158
|
|
20240223,112000,4078807500,24650,24600,24650,24600,77
|
|
20240223,111900,4076911850,24600,24550,24600,24550,412
|
|
20240223,111800,4066794800,24550,24550,24550,24550,52
|
|
20240223,111700,4065518200,24550,24550,24550,24550,188
|
|
20240223,111600,4060902800,24550,24550,24550,24550,100
|
|
20240223,111500,4058447800,24650,24600,24650,24550,2044
|
|
20240223,111400,4008200850,24600,24650,24650,24600,394
|
|
20240223,111300,3998493200,24650,24650,24650,24600,890
|
|
20240223,111200,3976556000,24700,24600,24700,24600,77
|
|
20240223,111100,3974661600,24600,24550,24600,24550,331
|
|
20240223,111000,3966531600,24550,24600,24600,24550,142
|
|
20240223,110900,3963045400,24600,24600,24600,24550,132
|
|
20240223,110800,3959803200,24650,24550,24650,24550,261
|
|
20240223,110700,3953385800,24550,24550,24550,24550,94
|
|
20240223,110600,3951078100,24500,24600,24600,24500,130
|
|
20240223,110500,3947880400,24600,24500,24600,24500,25
|
|
20240223,110400,3947267400,24500,24600,24600,24500,194
|
|
20240223,110300,3942505050,24550,24550,24600,24550,200
|
|
20240223,110200,3937593800,24600,24600,24650,24550,854
|
|
20240223,110100,3916613200,24600,24600,24600,24550,234
|
|
20240223,110000,3910868300,24600,24650,24650,24600,483
|
|
20240223,105900,3898986200,24650,24600,24650,24600,480
|
|
20240223,105800,3887176800,24600,24650,24650,24600,151
|
|
20240223,105700,3883461950,24650,24600,24650,24600,59
|
|
20240223,105600,3882009000,24600,24600,24600,24600,62
|
|
20240223,105500,3880483800,24600,24600,24600,24600,290
|
|
20240223,105400,3873349800,24700,24600,24700,24600,1057
|
|
20240223,105300,3847347300,24650,24650,24650,24650,53
|
|
20240223,105200,3846040850,24650,24650,24700,24650,644
|
|
20240223,105100,3830165650,24700,24700,24700,24700,57
|
|
20240223,105000,3828757750,24750,24700,24750,24650,152
|
|
20240223,104900,3825003550,24750,24700,24750,24650,19
|
|
20240223,104800,3824534400,24700,24700,24700,24650,265
|
|
20240223,104700,3817989000,24650,24700,24700,24650,18
|
|
20240223,104600,3817544700,24700,24700,24700,24700,96
|
|
20240223,104500,3815173500,24700,24650,24700,24650,252
|
|
20240223,104400,3808960050,24650,24700,24700,24650,398
|
|
20240223,104300,3799147400,24700,24700,24750,24700,136
|
|
20240223,104200,3795788100,24650,24700,24700,24650,435
|
|
20240223,104100,3785061150,24700,24700,24750,24700,169
|
|
20240223,104000,3780886700,24750,24750,24800,24700,415
|
|
20240223,103900,3770630250,24800,24800,24850,24750,363
|
|
20240223,103800,3761645550,24850,24700,24850,24700,538
|
|
20240223,103700,3748317850,24700,24700,24700,24700,47
|
|
20240223,103600,3747156950,24700,24800,24800,24700,41
|
|
20240223,103500,3746143850,24800,24750,24800,24700,935
|
|
20240223,103400,3722999400,24850,24750,24850,24750,598
|
|
20240223,103300,3708185650,24750,24750,24800,24750,41
|
|
20240223,103200,3707170650,24800,24750,24850,24750,41
|
|
20240223,103100,3706155050,24850,24850,24850,24750,971
|
|
20240223,103000,3682112050,24850,24850,24900,24800,492
|
|
20240223,102900,3669889100,24850,24850,24900,24850,143
|
|
20240223,102800,3666334800,24850,24850,24900,24750,863
|
|
20240223,102700,3644876350,24850,24800,24850,24800,120
|
|
20240223,102600,3641899350,24850,24700,24850,24700,7305
|
|
20240223,102500,3461020200,24700,24650,24700,24650,2246
|
|
20240223,102400,3405544050,24700,24650,24700,24650,65
|
|
20240223,102300,3403941750,24700,24650,24700,24600,105
|
|
20240223,102200,3401351600,24700,24650,24700,24650,115
|
|
20240223,102100,3398516800,24650,24650,24650,24650,110
|
|
20240223,102000,3395805300,24650,24650,24700,24600,192
|
|
20240223,101900,3391077750,24700,24650,24700,24650,126
|
|
20240223,101800,3387971650,24700,24750,24750,24700,29
|
|
20240223,101700,3387255100,24750,24650,24750,24650,473
|
|
20240223,101600,3375581600,24650,24700,24700,24650,300
|
|
20240223,101500,3368180800,24700,24750,24750,24700,171
|
|
20240223,101400,3363952850,24750,24750,24750,24700,228
|
|
20240223,101300,3358314850,24750,24650,24750,24650,2579
|
|
20240223,101200,3294715100,24650,24650,24650,24600,193
|
|
20240223,101100,3289963550,24650,24650,24650,24600,144
|
|
20240223,101000,3286418950,24650,24650,24650,24600,1323
|
|
20240223,100900,3253809000,24700,24650,24700,24600,316
|
|
20240223,100800,3246009950,24700,24500,24700,24500,1801
|
|
20240223,100700,3201740250,24550,24600,24600,24550,506
|
|
20240223,100600,3189317400,24600,24650,24650,24600,1042
|
|
20240223,100500,3163684100,24700,24650,24700,24650,117
|
|
20240223,100400,3160799900,24600,24700,24750,24600,1775
|
|
20240223,100300,3116999650,24750,24700,24750,24700,147
|
|
20240223,100200,3113368150,24750,24750,24750,24700,10
|
|
20240223,100100,3113120700,24750,24650,24750,24650,2503
|
|
20240223,100000,3051291800,24650,24700,24700,24650,27
|
|
20240223,095900,3050625900,24650,24600,24700,24600,416
|
|
20240223,095800,3040373150,24600,24650,24700,24600,413
|
|
20240223,095700,3030206950,24650,24650,24700,24650,223
|
|
20240223,095600,3024709950,24700,24650,24750,24650,456
|
|
20240223,095500,3013469150,24550,24700,24800,24550,1066
|
|
20240223,095400,2987200050,24800,24700,24800,24700,2610
|
|
20240223,095300,2922682150,24700,24700,24700,24650,190
|
|
20240223,095200,2917989750,24700,24600,24700,24600,1536
|
|
20240223,095100,2880200900,24550,24600,24600,24550,1309
|
|
20240223,095000,2848036750,24650,24650,24700,24600,454
|
|
20240223,094900,2836846000,24700,24700,24700,24650,170
|
|
20240223,094800,2832652900,24700,24700,24700,24650,195
|
|
20240223,094700,2827836500,24700,24750,24800,24700,443
|
|
20240223,094600,2816883300,24750,24700,24750,24650,215
|
|
20240223,094500,2811573200,24700,24800,24800,24550,1917
|
|
20240223,094400,2764267600,24800,24750,24850,24700,1070
|
|
20240223,094300,2737782650,24750,24700,24750,24700,65
|
|
20240223,094200,2736176950,24700,24650,24700,24600,515
|
|
20240223,094100,2723487350,24750,24750,24750,24700,516
|
|
20240223,094000,2710732450,24750,24650,24750,24600,1572
|
|
20240223,093900,2671912100,24700,24750,24750,24650,491
|
|
20240223,093800,2659791000,24750,24650,24750,24600,919
|
|
20240223,093700,2637134350,24600,24550,24650,24450,1288
|
|
20240223,093600,2605536750,24400,24500,24550,24300,3824
|
|
20240223,093500,2512228900,24500,24500,24600,24450,1574
|
|
20240223,093400,2473674350,24500,24500,24550,24500,1296
|
|
20240223,093300,2441895800,24500,24700,24800,24500,4718
|
|
20240223,093200,2325860750,24700,24750,24800,24700,546
|
|
20240223,093100,2312368950,24700,24650,24800,24600,2497
|
|
20240223,093000,2250774700,24600,24750,24750,24550,2128
|
|
20240223,092900,2198416850,24700,24750,24800,24700,2290
|
|
20240223,092800,2141783000,24700,24700,24750,24700,243
|
|
20240223,092700,2135776300,24750,24750,24750,24700,596
|
|
20240223,092600,2121032300,24750,24800,24800,24650,458
|
|
20240223,092500,2109715250,24800,24800,24850,24650,1494
|
|
20240223,092400,2072795800,24700,24750,24800,24650,2587
|
|
20240223,092300,2008895750,24750,24850,24850,24750,432
|
|
20240223,092200,1998192100,24800,24850,24850,24750,347
|
|
20240223,092100,1989585850,24850,24800,24900,24700,4030
|
|
20240223,092000,1889694400,24800,24800,24850,24750,755
|
|
20240223,091900,1871001950,24850,24900,25000,24700,1991
|
|
20240223,091800,1821585350,24850,24700,24850,24550,5195
|
|
20240223,091700,1693234000,24700,24950,24950,24550,12416
|
|
20240223,091600,1386029400,25000,25050,25050,24950,1366
|
|
20240223,091500,1351911850,25050,25000,25100,24950,2116
|
|
20240223,091400,1299025400,25000,25050,25100,24950,2157
|
|
20240223,091300,1245072800,25050,25100,25100,24950,6015
|
|
20240223,091200,1094655150,25100,25150,25200,25050,5326
|
|
20240223,091100,960749750,25200,25150,25250,25100,4042
|
|
20240223,091000,858987550,25200,25250,25300,25150,3772
|
|
20240223,090900,763831300,25250,25450,25450,25250,2286
|
|
20240223,090800,705964500,25450,25450,25500,25350,863
|
|
20240223,090700,684031400,25500,25450,25550,25400,1422
|
|
20240223,090600,647838750,25450,25450,25450,25300,1113
|
|
20240223,090500,619611700,25450,25450,25450,25350,1566
|
|
20240223,090400,579828350,25450,25550,25600,25450,5713
|
|
20240223,090300,433857750,25500,25450,25600,25450,3717
|
|
20240223,090200,339076150,25450,25350,25600,25350,2157
|
|
20240223,090100,284019750,25350,25550,25550,25350,3256
|
|
20240223,090000,201095600,25500,25500,25550,25450,6929
|