579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183600,955054850,23850,23850,23850,23850,1311
|
|
20240222,183500,955054850,23850,23850,23850,23850,0
|
|
20240222,183400,955054850,23850,23850,23850,23850,0
|
|
20240222,183300,955054850,23850,23850,23850,23850,0
|
|
20240222,183200,955054850,23850,23850,23850,23850,0
|
|
20240222,183100,955054850,23850,23850,23850,23850,0
|
|
20240222,183000,955054850,23850,23850,23850,23850,0
|
|
20240222,182900,955054850,23850,23850,23850,23850,0
|
|
20240222,182800,955054850,23850,23850,23850,23850,0
|
|
20240222,182700,955054850,23850,23850,23850,23850,0
|
|
20240222,182600,955054850,23850,23850,23850,23850,0
|
|
20240222,182500,955054850,23850,23850,23850,23850,0
|
|
20240222,182400,955054850,23850,23850,23850,23850,0
|
|
20240222,182300,955054850,23850,23850,23850,23850,0
|
|
20240222,182200,955054850,23850,23850,23850,23850,0
|
|
20240222,182100,955054850,23850,23850,23850,23850,0
|
|
20240222,182000,955054850,23850,23850,23850,23850,0
|
|
20240222,181900,955054850,23850,23850,23850,23850,0
|
|
20240222,181800,955054850,23850,23850,23850,23850,0
|
|
20240222,181700,955054850,23850,23850,23850,23850,0
|
|
20240222,181600,955054850,23850,23850,23850,23850,0
|
|
20240222,181500,955054850,23850,23850,23850,23850,0
|
|
20240222,181400,955054850,23850,23850,23850,23850,0
|
|
20240222,181300,955054850,23850,23850,23850,23850,0
|
|
20240222,181200,955054850,23850,23850,23850,23850,0
|
|
20240222,181100,955054850,23850,23850,23850,23850,0
|
|
20240222,181000,955054850,23850,23850,23850,23850,0
|
|
20240222,180900,955054850,23850,23850,23850,23850,0
|
|
20240222,180800,955054850,23850,23850,23850,23850,0
|
|
20240222,180700,955054850,23850,23850,23850,23850,0
|
|
20240222,180600,955054850,23850,23850,23850,23850,1311
|
|
20240222,180500,955054850,23850,23850,23850,23850,0
|
|
20240222,180400,955054850,23850,23850,23850,23850,0
|
|
20240222,180300,955054850,23850,23850,23850,23850,0
|
|
20240222,180200,955054850,23850,23850,23850,23850,0
|
|
20240222,180100,955054850,23850,23850,23850,23850,0
|
|
20240222,180000,955054850,23850,23850,23850,23850,0
|
|
20240222,175900,955054850,23850,23850,23850,23850,0
|
|
20240222,175800,955054850,23850,23850,23850,23850,0
|
|
20240222,175700,955054850,23850,23850,23850,23850,0
|
|
20240222,175600,955054850,23850,23850,23850,23850,0
|
|
20240222,175500,955054850,23850,23850,23850,23850,0
|
|
20240222,175400,955054850,23850,23850,23850,23850,0
|
|
20240222,175300,955054850,23850,23850,23850,23850,0
|
|
20240222,175200,955054850,23850,23850,23850,23850,0
|
|
20240222,175100,955054850,23850,23850,23850,23850,0
|
|
20240222,175000,955054850,23850,23850,23850,23850,0
|
|
20240222,174900,955054850,23850,23850,23850,23850,0
|
|
20240222,174800,955054850,23850,23850,23850,23850,0
|
|
20240222,174700,955054850,23850,23850,23850,23850,0
|
|
20240222,174600,955054850,23850,23850,23850,23850,0
|
|
20240222,174500,955054850,23850,23850,23850,23850,0
|
|
20240222,174400,955054850,23850,23850,23850,23850,0
|
|
20240222,174300,955054850,23850,23850,23850,23850,0
|
|
20240222,174200,955054850,23850,23850,23850,23850,0
|
|
20240222,174100,955054850,23850,23850,23850,23850,0
|
|
20240222,174000,955054850,23850,23850,23850,23850,0
|
|
20240222,173900,955054850,23850,23850,23850,23850,0
|
|
20240222,173800,955054850,23850,23850,23850,23850,0
|
|
20240222,173700,955054850,23850,23850,23850,23850,0
|
|
20240222,173600,955054850,23850,23850,23850,23850,1311
|
|
20240222,173500,955054850,23850,23850,23850,23850,0
|
|
20240222,173400,955054850,23850,23850,23850,23850,0
|
|
20240222,173300,955054850,23850,23850,23850,23850,0
|
|
20240222,173200,955054850,23850,23850,23850,23850,0
|
|
20240222,173100,955054850,23850,23850,23850,23850,0
|
|
20240222,173000,955054850,23850,23850,23850,23850,0
|
|
20240222,172900,955054850,23850,23850,23850,23850,0
|
|
20240222,172800,955054850,23850,23850,23850,23850,0
|
|
20240222,172700,955054850,23850,23850,23850,23850,0
|
|
20240222,172600,955054850,23850,23850,23850,23850,0
|
|
20240222,172500,955054850,23850,23850,23850,23850,0
|
|
20240222,172400,955054850,23850,23850,23850,23850,0
|
|
20240222,172300,955054850,23850,23850,23850,23850,0
|
|
20240222,172200,955054850,23850,23850,23850,23850,0
|
|
20240222,172100,955054850,23850,23850,23850,23850,0
|
|
20240222,172000,955054850,23850,23850,23850,23850,0
|
|
20240222,171900,955054850,23850,23850,23850,23850,0
|
|
20240222,171800,955054850,23850,23850,23850,23850,0
|
|
20240222,171700,955054850,23850,23850,23850,23850,0
|
|
20240222,171600,955054850,23850,23850,23850,23850,0
|
|
20240222,171500,955054850,23850,23850,23850,23850,0
|
|
20240222,171400,955054850,23850,23850,23850,23850,0
|
|
20240222,171300,955054850,23850,23850,23850,23850,0
|
|
20240222,171200,955054850,23850,23850,23850,23850,0
|
|
20240222,171100,955054850,23850,23850,23850,23850,0
|
|
20240222,171000,955054850,23850,23850,23850,23850,0
|
|
20240222,170900,955054850,23850,23850,23850,23850,0
|
|
20240222,170800,955054850,23850,23850,23850,23850,0
|
|
20240222,170700,955054850,23850,23850,23850,23850,0
|
|
20240222,170600,955054850,23850,23850,23850,23850,1311
|
|
20240222,170500,955054850,23850,23850,23850,23850,0
|
|
20240222,170400,955054850,23850,23850,23850,23850,0
|
|
20240222,170300,955054850,23850,23850,23850,23850,0
|
|
20240222,170200,955054850,23850,23850,23850,23850,0
|
|
20240222,170100,955054850,23850,23850,23850,23850,0
|
|
20240222,170000,955054850,23850,23850,23850,23850,0
|
|
20240222,165900,955054850,23850,23850,23850,23850,0
|
|
20240222,165800,955054850,23850,23850,23850,23850,0
|
|
20240222,165700,955054850,23850,23850,23850,23850,0
|
|
20240222,165600,955054850,23850,23850,23850,23850,0
|
|
20240222,165500,955054850,23850,23850,23850,23850,0
|
|
20240222,165400,955054850,23850,23850,23850,23850,0
|
|
20240222,165300,955054850,23850,23850,23850,23850,0
|
|
20240222,165200,955054850,23850,23850,23850,23850,0
|
|
20240222,165100,955054850,23850,23850,23850,23850,0
|
|
20240222,165000,955054850,23850,23850,23850,23850,0
|
|
20240222,164900,955054850,23850,23850,23850,23850,0
|
|
20240222,164800,955054850,23850,23850,23850,23850,0
|
|
20240222,164700,955054850,23850,23850,23850,23850,0
|
|
20240222,164600,955054850,23850,23850,23850,23850,0
|
|
20240222,164500,955054850,23850,23850,23850,23850,0
|
|
20240222,164400,955054850,23850,23850,23850,23850,0
|
|
20240222,164300,955054850,23850,23850,23850,23850,0
|
|
20240222,164200,955054850,23850,23850,23850,23850,0
|
|
20240222,164100,955054850,23850,23850,23850,23850,0
|
|
20240222,164000,955054850,23850,23850,23850,23850,0
|
|
20240222,163900,955054850,23850,23850,23850,23850,0
|
|
20240222,163800,955054850,23850,23850,23850,23850,0
|
|
20240222,163700,955054850,23850,23850,23850,23850,0
|
|
20240222,163600,955054850,23850,23850,23850,23850,1311
|
|
20240222,163500,955054850,23850,23850,23850,23850,0
|
|
20240222,163400,955054850,23850,23850,23850,23850,0
|
|
20240222,163300,955054850,23850,23850,23850,23850,0
|
|
20240222,163200,955054850,23850,23850,23850,23850,0
|
|
20240222,163100,955054850,23850,23850,23850,23850,0
|
|
20240222,163000,955054850,23850,23850,23850,23850,0
|
|
20240222,162900,955054850,23850,23850,23850,23850,0
|
|
20240222,162800,955054850,23850,23850,23850,23850,0
|
|
20240222,162700,955054850,23850,23850,23850,23850,0
|
|
20240222,162600,955054850,23850,23850,23850,23850,0
|
|
20240222,162500,955054850,23850,23850,23850,23850,0
|
|
20240222,162400,955054850,23850,23850,23850,23850,0
|
|
20240222,162300,955054850,23850,23850,23850,23850,0
|
|
20240222,162200,955054850,23850,23850,23850,23850,0
|
|
20240222,162100,955054850,23850,23850,23850,23850,0
|
|
20240222,162000,955054850,23850,23850,23850,23850,0
|
|
20240222,161900,955054850,23850,23850,23850,23850,0
|
|
20240222,161800,955054850,23850,23850,23850,23850,0
|
|
20240222,161700,955054850,23850,23850,23850,23850,0
|
|
20240222,161600,955054850,23850,23850,23850,23850,0
|
|
20240222,161500,955054850,23850,23850,23850,23850,0
|
|
20240222,161400,955054850,23850,23850,23850,23850,0
|
|
20240222,161300,955054850,23850,23850,23850,23850,0
|
|
20240222,161200,955054850,23850,23850,23850,23850,0
|
|
20240222,161100,955054850,23850,23850,23850,23850,0
|
|
20240222,161000,955054850,23850,23850,23850,23850,0
|
|
20240222,160900,955054850,23850,23850,23850,23850,0
|
|
20240222,160800,955054850,23850,23850,23850,23850,0
|
|
20240222,160700,955054850,23850,23850,23850,23850,0
|
|
20240222,160600,955054850,23850,23850,23850,23850,1311
|
|
20240222,160500,955054850,23850,23850,23850,23850,0
|
|
20240222,160400,955054850,23850,23850,23850,23850,0
|
|
20240222,160300,955054850,23850,23850,23850,23850,0
|
|
20240222,160200,955054850,23850,23850,23850,23850,0
|
|
20240222,160100,955054850,23850,23850,23850,23850,0
|
|
20240222,160000,955054850,23850,23850,23850,23850,0
|
|
20240222,155900,955054850,23850,23850,23850,23850,0
|
|
20240222,155800,955054850,23850,23850,23850,23850,0
|
|
20240222,155700,955054850,23850,23850,23850,23850,0
|
|
20240222,155600,955054850,23850,23850,23850,23850,0
|
|
20240222,155500,955054850,23850,23850,23850,23850,0
|
|
20240222,155400,955054850,23850,23850,23850,23850,0
|
|
20240222,155300,955054850,23850,23850,23850,23850,0
|
|
20240222,155200,955054850,23850,23850,23850,23850,0
|
|
20240222,155100,955054850,23850,23850,23850,23850,0
|
|
20240222,155000,955054850,23850,23850,23850,23850,0
|
|
20240222,154900,955054850,23850,23850,23850,23850,0
|
|
20240222,154800,955054850,23850,23850,23850,23850,0
|
|
20240222,154700,955054850,23850,23850,23850,23850,0
|
|
20240222,154600,955054850,23850,23850,23850,23850,0
|
|
20240222,154500,955054850,23850,23850,23850,23850,0
|
|
20240222,154400,955054850,23850,23850,23850,23850,0
|
|
20240222,154300,955054850,23850,23850,23850,23850,0
|
|
20240222,154200,955054850,23850,23850,23850,23850,0
|
|
20240222,154100,955054850,23850,23850,23850,23850,0
|
|
20240222,154000,955054850,23850,23850,23850,23850,0
|
|
20240222,153900,955054850,23850,23850,23850,23850,0
|
|
20240222,153800,955054850,23850,23850,23850,23850,0
|
|
20240222,153700,955054850,23850,23850,23850,23850,0
|
|
20240222,153600,955054850,23850,23850,23850,23850,1311
|
|
20240222,153500,955054850,23850,23850,23850,23850,0
|
|
20240222,153400,955054850,23850,23850,23850,23850,0
|
|
20240222,153300,955054850,23850,23850,23850,23850,0
|
|
20240222,153200,955054850,23850,23850,23850,23850,0
|
|
20240222,153100,955054850,23850,23850,23850,23850,0
|
|
20240222,153000,955054850,23850,23850,23850,23850,1311
|
|
20240222,152900,923787500,23850,23850,23850,23850,0
|
|
20240222,152800,923787500,23850,23850,23850,23850,0
|
|
20240222,152700,923787500,23850,23850,23850,23850,0
|
|
20240222,152600,923787500,23850,23850,23850,23850,0
|
|
20240222,152500,923787500,23850,23850,23850,23850,0
|
|
20240222,152400,923787500,23850,23850,23850,23850,0
|
|
20240222,152300,923787500,23850,23850,23850,23850,0
|
|
20240222,152200,923787500,23850,23850,23850,23850,0
|
|
20240222,152100,923787500,23850,23850,23850,23850,0
|
|
20240222,152000,923787500,23850,23850,23850,23850,0
|
|
20240222,151900,923787500,23850,23750,23850,23750,484
|
|
20240222,151800,912290750,23800,23750,23800,23750,70
|
|
20240222,151700,910626350,23800,23750,23800,23750,147
|
|
20240222,151600,907133600,23800,23750,23850,23750,266
|
|
20240222,151500,900804800,23800,23750,23800,23750,46
|
|
20240222,151400,899710850,23750,23800,23800,23750,66
|
|
20240222,151300,898142900,23750,23750,23750,23750,7
|
|
20240222,151200,897976650,23750,23750,23800,23750,27
|
|
20240222,151100,897334950,23750,23750,23750,23750,4
|
|
20240222,151000,897239950,23750,23750,23750,23750,15
|
|
20240222,150900,896883700,23750,23750,23800,23750,7
|
|
20240222,150800,896717250,23750,23750,23750,23750,3
|
|
20240222,150700,896646000,23750,23750,23750,23750,2
|
|
20240222,150600,896598500,23800,23750,23800,23750,4
|
|
20240222,150500,896503350,23750,23800,23800,23750,2
|
|
20240222,150400,896455800,23850,23750,23850,23750,3
|
|
20240222,150300,896384450,23750,23750,23750,23750,2
|
|
20240222,150200,896336950,23800,23800,23800,23800,10
|
|
20240222,150100,896098950,23750,23750,23800,23750,9
|
|
20240222,150000,895884850,23750,23700,23750,23700,16
|
|
20240222,145900,895505050,23700,23700,23700,23700,47
|
|
20240222,145800,894391150,23700,23700,23700,23700,64
|
|
20240222,145700,892874350,23700,23750,23750,23700,40
|
|
20240222,145600,891925850,23750,23700,23750,23700,77
|
|
20240222,145500,890100900,23700,23700,23700,23700,30
|
|
20240222,145400,889389900,23700,23700,23750,23700,133
|
|
20240222,145300,886232800,23700,23700,23700,23700,57
|
|
20240222,145200,884881900,23700,23700,23700,23700,31
|
|
20240222,145100,884147200,23700,23700,23700,23700,29
|
|
20240222,145000,883459900,23700,23700,23700,23700,60
|
|
20240222,144900,882037900,23700,23700,23700,23700,31
|
|
20240222,144800,881303200,23700,23750,23750,23700,87
|
|
20240222,144700,879239050,23750,23750,23750,23750,29
|
|
20240222,144600,878550300,23750,23750,23750,23750,32
|
|
20240222,144500,877790300,23750,23700,23800,23700,118
|
|
20240222,144400,874986950,23700,23700,23700,23700,79
|
|
20240222,144300,873114650,23700,23750,23750,23700,30
|
|
20240222,144200,872403600,23700,23700,23750,23700,35
|
|
20240222,144100,871573950,23700,23750,23750,23700,26
|
|
20240222,144000,870956500,23750,23700,23750,23700,160
|
|
20240222,143900,867159350,23700,23700,23700,23700,30
|
|
20240222,143800,866448350,23700,23700,23700,23700,33
|
|
20240222,143700,865666250,23750,23700,23750,23700,89
|
|
20240222,143600,863553950,23700,23700,23700,23700,30
|
|
20240222,143500,862842950,23700,23750,23750,23700,33
|
|
20240222,143400,862059350,23700,23700,23700,23700,59
|
|
20240222,143300,860661050,23750,23750,23750,23750,128
|
|
20240222,143200,857621050,23750,23750,23750,23750,589
|
|
20240222,143100,843632300,23750,23750,23750,23750,627
|
|
20240222,143000,828741050,23750,23750,23750,23750,30
|
|
20240222,142900,828028550,23750,23750,23750,23750,148
|
|
20240222,142800,824513550,23750,23750,23750,23750,132
|
|
20240222,142700,821378550,23750,23750,23750,23750,29
|
|
20240222,142600,820689800,23800,23750,23800,23750,71
|
|
20240222,142500,819003500,23750,23750,23750,23750,28
|
|
20240222,142400,818338500,23750,23750,23750,23750,437
|
|
20240222,142300,807959750,23750,23750,23750,23750,28
|
|
20240222,142200,807294750,23750,23750,23750,23750,40
|
|
20240222,142100,806344750,23750,23750,23750,23750,55
|
|
20240222,142000,805038500,23750,23750,23750,23750,30
|
|
20240222,141900,804326000,23750,23750,23750,23750,28
|
|
20240222,141800,803661000,23750,23800,23800,23750,2819
|
|
20240222,141700,736702000,23800,23800,23800,23800,96
|
|
20240222,141600,734417200,23800,23800,23800,23800,86
|
|
20240222,141500,732370400,23800,23850,23850,23800,3
|
|
20240222,141400,732298900,23850,23800,23850,23800,144
|
|
20240222,141300,728869650,23800,23800,23800,23800,54
|
|
20240222,141200,727584450,23800,23800,23800,23800,35
|
|
20240222,141100,726751450,23800,23800,23800,23800,28
|
|
20240222,141000,726085050,23800,23800,23800,23800,192
|
|
20240222,140900,721515450,23800,23800,23800,23800,29
|
|
20240222,140800,720825250,23800,23850,23850,23800,3065
|
|
20240222,140700,647731850,23850,23850,23850,23850,29
|
|
20240222,140600,647040200,23850,23850,23850,23850,29
|
|
20240222,140500,646348550,23850,23850,23850,23850,55
|
|
20240222,140400,645036800,23850,23850,23850,23850,56
|
|
20240222,140300,643701200,23850,23850,23850,23850,120
|
|
20240222,140200,640839200,23850,23900,23900,23850,27
|
|
20240222,140100,640194100,23900,23900,23900,23900,0
|
|
20240222,140000,640194100,23900,23850,23900,23850,66
|
|
20240222,135900,638619500,23850,23850,23850,23850,27
|
|
20240222,135800,637975550,23850,23850,23850,23850,30
|
|
20240222,135700,637260050,23850,23850,23850,23850,56
|
|
20240222,135600,635924450,23850,23850,23850,23850,30
|
|
20240222,135500,635208950,23850,23850,23850,23850,54
|
|
20240222,135400,633921050,23850,23850,23850,23850,29
|
|
20240222,135300,633229400,23850,23850,23850,23850,29
|
|
20240222,135200,632537750,23850,23850,23850,23850,56
|
|
20240222,135100,631202150,23850,23850,23850,23850,27
|
|
20240222,135000,630558200,23850,23850,23900,23850,60
|
|
20240222,134900,629125700,23850,23850,23850,23850,54
|
|
20240222,134800,627837800,23850,23850,23850,23850,30
|
|
20240222,134700,627122300,23850,23850,23850,23850,28
|
|
20240222,134600,626454500,23850,23900,23900,23850,103
|
|
20240222,134500,623992950,23850,23900,23900,23850,188
|
|
20240222,134400,619505000,23850,23850,23850,23850,2
|
|
20240222,134300,619457300,23900,23900,23900,23900,0
|
|
20240222,134200,619457300,23900,23900,23900,23900,487
|
|
20240222,134100,607818000,23900,23950,23950,23900,3591
|
|
20240222,134000,521959450,23950,23950,23950,23950,63
|
|
20240222,133900,520450600,23950,23950,23950,23950,83
|
|
20240222,133800,518462750,23950,23950,23950,23950,42
|
|
20240222,133700,517456850,23950,23950,23950,23950,1
|
|
20240222,133600,517432900,23950,23950,23950,23950,88
|
|
20240222,133500,515325300,23950,23950,23950,23950,14
|
|
20240222,133400,514990000,23900,23900,23950,23900,203
|
|
20240222,133300,510128300,23950,23950,23950,23950,0
|
|
20240222,133200,510128300,23950,23900,23950,23900,171
|
|
20240222,133100,506036400,23900,23900,23900,23900,199
|
|
20240222,133000,501280300,23900,23900,23900,23900,3
|
|
20240222,132900,501208600,23900,23900,23900,23900,2
|
|
20240222,132800,501160800,23950,23950,23950,23900,54
|
|
20240222,132700,499867600,23900,23900,23900,23900,0
|
|
20240222,132600,499867600,23900,23900,23900,23900,2
|
|
20240222,132500,499819800,23900,23900,23900,23900,1
|
|
20240222,132400,499795900,23900,23900,23900,23900,12
|
|
20240222,132300,499509100,23900,23900,23900,23900,0
|
|
20240222,132200,499509100,23900,23900,23900,23900,3
|
|
20240222,132100,499437400,23950,23950,23950,23950,13
|
|
20240222,132000,499126050,23950,23900,23950,23900,21
|
|
20240222,131900,498624100,23900,23900,23900,23900,0
|
|
20240222,131800,498624100,23900,23900,23900,23900,0
|
|
20240222,131700,498624100,23900,23900,23900,23900,0
|
|
20240222,131600,498624100,23900,23900,23900,23900,0
|
|
20240222,131500,498624100,23900,23900,23900,23900,0
|
|
20240222,131400,498624100,23900,23900,23900,23900,0
|
|
20240222,131300,498624100,23900,23900,23900,23900,0
|
|
20240222,131200,498624100,23900,23900,23900,23900,0
|
|
20240222,131100,498624100,23900,23900,23900,23900,90
|
|
20240222,131000,496473100,23900,23900,23900,23900,0
|
|
20240222,130900,496473100,23900,23900,23900,23900,0
|
|
20240222,130800,496473100,23900,23900,23900,23900,0
|
|
20240222,130700,496473100,23900,23900,23900,23900,0
|
|
20240222,130600,496473100,23900,23900,23900,23900,0
|
|
20240222,130500,496473100,23900,23900,23900,23900,0
|
|
20240222,130400,496473100,23900,23900,23900,23900,0
|
|
20240222,130300,496473100,23900,23900,23900,23900,224
|
|
20240222,130200,491119500,23900,23900,23900,23900,20
|
|
20240222,130100,490641500,23900,23900,23900,23900,50
|
|
20240222,130000,489446500,23950,23950,23950,23950,2
|
|
20240222,125900,489398600,23950,23950,23950,23950,0
|
|
20240222,125800,489398600,23950,23950,23950,23950,1
|
|
20240222,125700,489374650,23950,23950,23950,23950,1
|
|
20240222,125600,489350700,23950,24000,24000,23950,12
|
|
20240222,125500,489062800,24000,24000,24000,24000,3
|
|
20240222,125400,488990800,23950,23950,23950,23950,0
|
|
20240222,125300,488990800,23950,23950,23950,23950,0
|
|
20240222,125200,488990800,23950,23950,23950,23950,0
|
|
20240222,125100,488990800,23950,23950,23950,23950,0
|
|
20240222,125000,488990800,23950,23950,23950,23950,0
|
|
20240222,124900,488990800,23950,23950,23950,23950,1
|
|
20240222,124800,488966850,23900,23900,23900,23900,1
|
|
20240222,124700,488942950,24000,24000,24000,24000,0
|
|
20240222,124600,488942950,24000,24000,24000,24000,10
|
|
20240222,124500,488702950,23900,23900,23900,23900,0
|
|
20240222,124400,488702950,23900,23900,23900,23900,0
|
|
20240222,124300,488702950,23900,23900,23900,23900,0
|
|
20240222,124200,488702950,23900,24000,24000,23900,6
|
|
20240222,124100,488559050,24000,24000,24000,24000,0
|
|
20240222,124000,488559050,24000,23950,24000,23950,400
|
|
20240222,123900,478961300,23950,23950,23950,23950,498
|
|
20240222,123800,467034200,23950,23950,23950,23950,0
|
|
20240222,123700,467034200,23950,23950,23950,23950,210
|
|
20240222,123600,462004700,23950,23950,23950,23950,0
|
|
20240222,123500,462004700,23950,23950,23950,23950,1022
|
|
20240222,123400,437527800,23950,23950,23950,23950,20
|
|
20240222,123300,437048800,23950,23950,23950,23950,296
|
|
20240222,123200,429959600,23950,23950,23950,23950,2000
|
|
20240222,123100,382059600,23950,23900,23950,23900,310
|
|
20240222,123000,374635550,23900,23900,23900,23900,9
|
|
20240222,122900,374420450,23950,23900,23950,23900,229
|
|
20240222,122800,368942350,23900,23900,23900,23900,10
|
|
20240222,122700,368703350,23900,23900,23900,23900,30
|
|
20240222,122600,367986350,23900,23900,23900,23900,0
|
|
20240222,122500,367986350,23900,23900,23900,23900,0
|
|
20240222,122400,367986350,23900,23900,23900,23900,1
|
|
20240222,122300,367962450,23950,23950,23950,23950,0
|
|
20240222,122200,367962450,23950,23950,23950,23950,0
|
|
20240222,122100,367962450,23950,23950,23950,23950,145
|
|
20240222,122000,364489700,23900,23900,23900,23900,10
|
|
20240222,121900,364250700,23850,23850,23850,23850,0
|
|
20240222,121800,364250700,23850,23850,23850,23850,0
|
|
20240222,121700,364250700,23850,23850,23850,23850,0
|
|
20240222,121600,364250700,23850,23850,23850,23850,0
|
|
20240222,121500,364250700,23850,23850,23850,23850,20
|
|
20240222,121400,363773700,23850,23850,23850,23850,0
|
|
20240222,121300,363773700,23850,23850,23850,23850,0
|
|
20240222,121200,363773700,23850,23850,23850,23850,1
|
|
20240222,121100,363749850,23850,23850,23850,23850,0
|
|
20240222,121000,363749850,23850,23850,23850,23850,0
|
|
20240222,120900,363749850,23850,23850,23850,23850,0
|
|
20240222,120800,363749850,23850,23850,23850,23850,5
|
|
20240222,120700,363630600,23850,23850,23850,23850,0
|
|
20240222,120600,363630600,23850,23850,23850,23850,213
|
|
20240222,120500,358550550,23850,23850,23850,23850,0
|
|
20240222,120400,358550550,23850,23850,23850,23850,0
|
|
20240222,120300,358550550,23850,23850,23850,23850,0
|
|
20240222,120200,358550550,23850,23900,23900,23850,112
|
|
20240222,120100,355874350,23900,23900,23900,23900,0
|
|
20240222,120000,355874350,23900,23900,23900,23900,1
|
|
20240222,115900,355850450,23900,23900,23900,23900,3
|
|
20240222,115800,355778750,23900,23900,23900,23900,5
|
|
20240222,115700,355659250,23850,23850,23850,23850,0
|
|
20240222,115600,355659250,23850,23850,23850,23850,0
|
|
20240222,115500,355659250,23850,23850,23850,23850,141
|
|
20240222,115400,352296400,23900,23900,23900,23900,0
|
|
20240222,115300,352296400,23900,23900,23900,23900,0
|
|
20240222,115200,352296400,23900,23900,23900,23900,0
|
|
20240222,115100,352296400,23900,23900,23900,23900,0
|
|
20240222,115000,352296400,23900,23900,23900,23900,211
|
|
20240222,114900,347253500,23850,23850,23850,23850,0
|
|
20240222,114800,347253500,23850,23850,23850,23850,0
|
|
20240222,114700,347253500,23850,23850,23850,23850,0
|
|
20240222,114600,347253500,23850,23850,23850,23850,0
|
|
20240222,114500,347253500,23850,23850,23850,23850,0
|
|
20240222,114400,347253500,23850,23850,23850,23850,0
|
|
20240222,114300,347253500,23850,23850,23850,23850,5
|
|
20240222,114200,347134250,23850,23850,23850,23850,0
|
|
20240222,114100,347134250,23850,23850,23850,23850,0
|
|
20240222,114000,347134250,23850,23850,23850,23850,0
|
|
20240222,113900,347134250,23850,23850,23850,23850,23
|
|
20240222,113800,346585700,23850,23850,23850,23850,0
|
|
20240222,113700,346585700,23850,23850,23850,23850,0
|
|
20240222,113600,346585700,23850,23850,23850,23850,0
|
|
20240222,113500,346585700,23850,23850,23850,23850,0
|
|
20240222,113400,346585700,23850,23850,23850,23850,0
|
|
20240222,113300,346585700,23850,23850,23850,23850,0
|
|
20240222,113200,346585700,23850,23850,23850,23850,0
|
|
20240222,113100,346585700,23850,23850,23850,23850,2
|
|
20240222,113000,346538000,23850,23850,23850,23850,2
|
|
20240222,112900,346490300,23850,23850,23850,23850,76
|
|
20240222,112800,344677700,23850,23850,23850,23850,0
|
|
20240222,112700,344677700,23850,23850,23850,23850,7
|
|
20240222,112600,344510750,23850,23850,23850,23850,0
|
|
20240222,112500,344510750,23850,23850,23850,23850,0
|
|
20240222,112400,344510750,23850,23850,23850,23850,0
|
|
20240222,112300,344510750,23850,23850,23850,23850,0
|
|
20240222,112200,344510750,23850,23850,23850,23850,5
|
|
20240222,112100,344391500,23800,23800,23800,23800,0
|
|
20240222,112000,344391500,23800,23850,23850,23800,225
|
|
20240222,111900,339035250,23850,23850,23850,23850,0
|
|
20240222,111800,339035250,23850,23850,23850,23850,0
|
|
20240222,111700,339035250,23850,23850,23850,23850,2
|
|
20240222,111600,338987550,23900,23850,23900,23850,11
|
|
20240222,111500,338724700,23850,23850,23850,23850,63
|
|
20240222,111400,337222150,23850,23850,23850,23850,10
|
|
20240222,111300,336983650,23800,23800,23800,23800,50
|
|
20240222,111200,335793650,23800,23800,23800,23800,0
|
|
20240222,111100,335793650,23800,23800,23800,23800,0
|
|
20240222,111000,335793650,23800,23800,23800,23800,16
|
|
20240222,110900,335412850,23900,23900,23900,23900,10
|
|
20240222,110800,335173850,23850,23850,23850,23850,0
|
|
20240222,110700,335173850,23850,23850,23850,23850,0
|
|
20240222,110600,335173850,23850,23850,23850,23850,51
|
|
20240222,110500,333957500,23850,23850,23850,23850,100
|
|
20240222,110400,331572500,23800,23800,23800,23800,70
|
|
20240222,110300,329906500,23850,23850,23850,23850,1
|
|
20240222,110200,329882650,23850,23850,23850,23850,0
|
|
20240222,110100,329882650,23850,23850,23850,23850,2
|
|
20240222,110000,329834950,23850,23850,23850,23850,669
|
|
20240222,105900,313879300,23900,23900,23900,23900,111
|
|
20240222,105800,311226400,23900,23900,23900,23900,35
|
|
20240222,105700,310389900,23850,23850,23850,23850,0
|
|
20240222,105600,310389900,23850,23850,23850,23850,3
|
|
20240222,105500,310318350,23850,23850,23850,23850,1
|
|
20240222,105400,310294500,23950,23950,23950,23950,20
|
|
20240222,105300,309815500,23950,23950,23950,23950,0
|
|
20240222,105200,309815500,23950,23900,23950,23900,20
|
|
20240222,105100,309337000,23900,23900,23900,23900,0
|
|
20240222,105000,309337000,23900,23900,23900,23900,2
|
|
20240222,104900,309289200,23900,23900,23900,23900,0
|
|
20240222,104800,309289200,23900,23900,23900,23900,0
|
|
20240222,104700,309289200,23900,23900,23900,23900,200
|
|
20240222,104600,304509200,23900,23900,23900,23900,1
|
|
20240222,104500,304485300,23900,23900,23900,23900,10
|
|
20240222,104400,304246300,23900,23900,23900,23900,197
|
|
20240222,104300,299538000,23850,23850,23850,23850,0
|
|
20240222,104200,299538000,23850,23850,23850,23850,328
|
|
20240222,104100,291715200,23850,23850,23850,23850,0
|
|
20240222,104000,291715200,23850,23850,23850,23850,15
|
|
20240222,103900,291357450,23850,23850,23850,23850,0
|
|
20240222,103800,291357450,23850,23850,23850,23850,53
|
|
20240222,103700,290093400,23800,23800,23800,23800,0
|
|
20240222,103600,290093400,23800,23800,23800,23800,30
|
|
20240222,103500,289379400,23800,23800,23800,23800,0
|
|
20240222,103400,289379400,23800,23800,23800,23800,0
|
|
20240222,103300,289379400,23800,23850,23850,23800,139
|
|
20240222,103200,286067050,23800,23800,23800,23800,30
|
|
20240222,103100,285353050,23800,23800,23800,23800,0
|
|
20240222,103000,285353050,23800,23800,23800,23800,5
|
|
20240222,102900,285234050,23850,23850,23850,23850,143
|
|
20240222,102800,281823500,23850,23850,23850,23850,25
|
|
20240222,102700,281227250,23850,23850,23850,23850,0
|
|
20240222,102600,281227250,23850,23850,23850,23850,0
|
|
20240222,102500,281227250,23850,23850,23850,23850,2
|
|
20240222,102400,281179550,23850,23850,23850,23850,8
|
|
20240222,102300,280988750,23850,23850,23850,23850,20
|
|
20240222,102200,280511750,23750,23750,23750,23750,0
|
|
20240222,102100,280511750,23750,23750,23750,23750,0
|
|
20240222,102000,280511750,23750,23750,23750,23750,0
|
|
20240222,101900,280511750,23750,23750,23750,23750,0
|
|
20240222,101800,280511750,23750,23800,23800,23750,321
|
|
20240222,101700,272872000,23800,23800,23800,23800,0
|
|
20240222,101600,272872000,23800,23800,23800,23800,0
|
|
20240222,101500,272872000,23800,23800,23800,23800,0
|
|
20240222,101400,272872000,23800,23800,23800,23800,109
|
|
20240222,101300,270277800,23800,23800,23800,23800,0
|
|
20240222,101200,270277800,23800,23800,23800,23800,31
|
|
20240222,101100,269540000,23750,23800,23800,23750,217
|
|
20240222,101000,264386100,23800,23800,23800,23800,0
|
|
20240222,100900,264386100,23800,23800,23800,23800,1
|
|
20240222,100800,264362300,23750,23800,23800,23750,19
|
|
20240222,100700,263910500,23800,23850,23850,23800,605
|
|
20240222,100600,249511450,23850,23850,23850,23850,0
|
|
20240222,100500,249511450,23850,23850,23850,23850,0
|
|
20240222,100400,249511450,23850,23800,23850,23800,2
|
|
20240222,100300,249463800,23850,23850,23850,23850,0
|
|
20240222,100200,249463800,23850,23850,23850,23850,1
|
|
20240222,100100,249439950,23850,23800,23850,23800,43
|
|
20240222,100000,248414900,23850,23850,23850,23800,85
|
|
20240222,095900,246389150,23850,23850,23850,23850,20
|
|
20240222,095800,245912150,23800,23800,23800,23800,1
|
|
20240222,095700,245888350,23800,23800,23800,23800,2
|
|
20240222,095600,245840750,23800,23800,23800,23800,10
|
|
20240222,095500,245602750,23800,23800,23800,23800,0
|
|
20240222,095400,245602750,23800,23800,23800,23800,1
|
|
20240222,095300,245578950,23800,23800,23800,23800,0
|
|
20240222,095200,245578950,23800,23800,23800,23800,3
|
|
20240222,095100,245507550,23850,23850,23850,23850,0
|
|
20240222,095000,245507550,23850,23850,23850,23850,18
|
|
20240222,094900,245078250,23800,23800,23800,23800,254
|
|
20240222,094800,239033050,23750,23750,23750,23750,3
|
|
20240222,094700,238961800,23800,23800,23800,23800,12
|
|
20240222,094600,238676200,23800,23800,23800,23800,0
|
|
20240222,094500,238676200,23800,23800,23800,23800,0
|
|
20240222,094400,238676200,23800,23800,23800,23800,42
|
|
20240222,094300,237676600,23800,23800,23800,23800,10
|
|
20240222,094200,237438600,23800,23750,23800,23750,198
|
|
20240222,094100,232735100,23750,23750,23750,23750,9
|
|
20240222,094000,232521350,23700,23700,23700,23700,124
|
|
20240222,093900,229582550,23650,23650,23650,23650,0
|
|
20240222,093800,229582550,23650,23650,23650,23650,0
|
|
20240222,093700,229582550,23650,23650,23650,23650,0
|
|
20240222,093600,229582550,23650,23700,23700,23650,110
|
|
20240222,093500,226976050,23700,23700,23700,23700,3
|
|
20240222,093400,226904950,23700,23700,23700,23700,4
|
|
20240222,093300,226810150,23700,23700,23700,23700,1000
|
|
20240222,093200,203110150,23700,23750,23750,23700,55
|
|
20240222,093100,201804150,23750,23750,23750,23650,14
|
|
20240222,093000,201471750,23750,23700,23750,23650,112
|
|
20240222,092900,198812350,23700,23700,23700,23700,11
|
|
20240222,092800,198551650,23700,23700,23750,23700,215
|
|
20240222,092700,193455900,23700,23700,23700,23700,1
|
|
20240222,092600,193432200,23700,23700,23700,23700,64
|
|
20240222,092500,191915400,23700,23700,23700,23700,537
|
|
20240222,092400,179188500,23700,23700,23700,23700,200
|
|
20240222,092300,174448500,23700,23700,23700,23700,157
|
|
20240222,092200,170727600,23700,23650,23700,23650,8
|
|
20240222,092100,170538250,23650,23650,23650,23650,10
|
|
20240222,092000,170301750,23650,23650,23650,23650,125
|
|
20240222,091900,167345500,23650,23650,23650,23650,1
|
|
20240222,091800,167321850,23650,23700,23700,23650,108
|
|
20240222,091700,164767300,23700,23700,23700,23700,55
|
|
20240222,091600,163463800,23700,23700,23700,23650,145
|
|
20240222,091500,160028850,23650,23600,23650,23550,662
|
|
20240222,091400,144396600,23600,23700,23700,23600,650
|
|
20240222,091300,129035800,23700,23700,23700,23650,136
|
|
20240222,091200,125812650,23700,23700,23750,23700,199
|
|
20240222,091100,121094100,23700,23700,23700,23600,540
|
|
20240222,091000,108338600,23700,23750,23800,23700,635
|
|
20240222,090900,93264300,23800,23800,23800,23800,507
|
|
20240222,090800,81197700,23800,23850,23850,23800,419
|
|
20240222,090700,71205350,23850,23900,23900,23850,28
|
|
20240222,090600,70536200,23900,24000,24000,23900,306
|
|
20240222,090500,63214650,23950,24000,24000,23950,41
|
|
20240222,090400,62232650,23950,23900,23950,23900,136
|
|
20240222,090300,58975750,23900,23850,23900,23850,66
|
|
20240222,090200,57398450,23950,23950,23950,23950,50
|
|
20240222,090100,56200950,23850,23950,23950,23850,1541
|
|
20240222,090000,19304400,23950,24050,24100,23950,805
|