579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183600,2499150300,23450,23450,23450,23450,603
|
|
20240223,183500,2499150300,23450,23450,23450,23450,0
|
|
20240223,183400,2499150300,23450,23450,23450,23450,0
|
|
20240223,183300,2499150300,23450,23450,23450,23450,0
|
|
20240223,183200,2499150300,23450,23450,23450,23450,0
|
|
20240223,183100,2499150300,23450,23450,23450,23450,0
|
|
20240223,183000,2499150300,23450,23450,23450,23450,0
|
|
20240223,182900,2499150300,23450,23450,23450,23450,0
|
|
20240223,182800,2499150300,23450,23450,23450,23450,0
|
|
20240223,182700,2499150300,23450,23450,23450,23450,0
|
|
20240223,182600,2499150300,23450,23450,23450,23450,0
|
|
20240223,182500,2499150300,23450,23450,23450,23450,0
|
|
20240223,182400,2499150300,23450,23450,23450,23450,0
|
|
20240223,182300,2499150300,23450,23450,23450,23450,0
|
|
20240223,182200,2499150300,23450,23450,23450,23450,0
|
|
20240223,182100,2499150300,23450,23450,23450,23450,0
|
|
20240223,182000,2499150300,23450,23450,23450,23450,0
|
|
20240223,181900,2499150300,23450,23450,23450,23450,0
|
|
20240223,181800,2499150300,23450,23450,23450,23450,0
|
|
20240223,181700,2499150300,23450,23450,23450,23450,0
|
|
20240223,181600,2499150300,23450,23450,23450,23450,0
|
|
20240223,181500,2499150300,23450,23450,23450,23450,0
|
|
20240223,181400,2499150300,23450,23450,23450,23450,0
|
|
20240223,181300,2499150300,23450,23450,23450,23450,0
|
|
20240223,181200,2499150300,23450,23450,23450,23450,0
|
|
20240223,181100,2499150300,23450,23450,23450,23450,0
|
|
20240223,181000,2499150300,23450,23450,23450,23450,0
|
|
20240223,180900,2499150300,23450,23450,23450,23450,0
|
|
20240223,180800,2499150300,23450,23450,23450,23450,0
|
|
20240223,180700,2499150300,23450,23450,23450,23450,0
|
|
20240223,180600,2499150300,23450,23450,23450,23450,603
|
|
20240223,180500,2499150300,23450,23450,23450,23450,0
|
|
20240223,180400,2499150300,23450,23450,23450,23450,0
|
|
20240223,180300,2499150300,23450,23450,23450,23450,0
|
|
20240223,180200,2499150300,23450,23450,23450,23450,0
|
|
20240223,180100,2499150300,23450,23450,23450,23450,0
|
|
20240223,180000,2499150300,23450,23450,23450,23450,0
|
|
20240223,175900,2499150300,23450,23450,23450,23450,0
|
|
20240223,175800,2499150300,23450,23450,23450,23450,0
|
|
20240223,175700,2499150300,23450,23450,23450,23450,0
|
|
20240223,175600,2499150300,23450,23450,23450,23450,0
|
|
20240223,175500,2499150300,23450,23450,23450,23450,0
|
|
20240223,175400,2499150300,23450,23450,23450,23450,0
|
|
20240223,175300,2499150300,23450,23450,23450,23450,0
|
|
20240223,175200,2499150300,23450,23450,23450,23450,0
|
|
20240223,175100,2499150300,23450,23450,23450,23450,0
|
|
20240223,175000,2499150300,23450,23450,23450,23450,0
|
|
20240223,174900,2499150300,23450,23450,23450,23450,0
|
|
20240223,174800,2499150300,23450,23450,23450,23450,0
|
|
20240223,174700,2499150300,23450,23450,23450,23450,0
|
|
20240223,174600,2499150300,23450,23450,23450,23450,0
|
|
20240223,174500,2499150300,23450,23450,23450,23450,0
|
|
20240223,174400,2499150300,23450,23450,23450,23450,0
|
|
20240223,174300,2499150300,23450,23450,23450,23450,0
|
|
20240223,174200,2499150300,23450,23450,23450,23450,0
|
|
20240223,174100,2499150300,23450,23450,23450,23450,0
|
|
20240223,174000,2499150300,23450,23450,23450,23450,0
|
|
20240223,173900,2499150300,23450,23450,23450,23450,0
|
|
20240223,173800,2499150300,23450,23450,23450,23450,0
|
|
20240223,173700,2499150300,23450,23450,23450,23450,0
|
|
20240223,173600,2499150300,23450,23450,23450,23450,603
|
|
20240223,173500,2499150300,23450,23450,23450,23450,0
|
|
20240223,173400,2499150300,23450,23450,23450,23450,0
|
|
20240223,173300,2499150300,23450,23450,23450,23450,0
|
|
20240223,173200,2499150300,23450,23450,23450,23450,0
|
|
20240223,173100,2499150300,23450,23450,23450,23450,0
|
|
20240223,173000,2499150300,23450,23450,23450,23450,0
|
|
20240223,172900,2499150300,23450,23450,23450,23450,0
|
|
20240223,172800,2499150300,23450,23450,23450,23450,0
|
|
20240223,172700,2499150300,23450,23450,23450,23450,0
|
|
20240223,172600,2499150300,23450,23450,23450,23450,0
|
|
20240223,172500,2499150300,23450,23450,23450,23450,0
|
|
20240223,172400,2499150300,23450,23450,23450,23450,0
|
|
20240223,172300,2499150300,23450,23450,23450,23450,0
|
|
20240223,172200,2499150300,23450,23450,23450,23450,0
|
|
20240223,172100,2499150300,23450,23450,23450,23450,0
|
|
20240223,172000,2499150300,23450,23450,23450,23450,0
|
|
20240223,171900,2499150300,23450,23450,23450,23450,0
|
|
20240223,171800,2499150300,23450,23450,23450,23450,0
|
|
20240223,171700,2499150300,23450,23450,23450,23450,0
|
|
20240223,171600,2499150300,23450,23450,23450,23450,0
|
|
20240223,171500,2499150300,23450,23450,23450,23450,0
|
|
20240223,171400,2499150300,23450,23450,23450,23450,0
|
|
20240223,171300,2499150300,23450,23450,23450,23450,0
|
|
20240223,171200,2499150300,23450,23450,23450,23450,0
|
|
20240223,171100,2499150300,23450,23450,23450,23450,0
|
|
20240223,171000,2499150300,23450,23450,23450,23450,0
|
|
20240223,170900,2499150300,23450,23450,23450,23450,0
|
|
20240223,170800,2499150300,23450,23450,23450,23450,0
|
|
20240223,170700,2499150300,23450,23450,23450,23450,0
|
|
20240223,170600,2499150300,23450,23450,23450,23450,603
|
|
20240223,170500,2499150300,23450,23450,23450,23450,0
|
|
20240223,170400,2499150300,23450,23450,23450,23450,0
|
|
20240223,170300,2499150300,23450,23450,23450,23450,0
|
|
20240223,170200,2499150300,23450,23450,23450,23450,0
|
|
20240223,170100,2499150300,23450,23450,23450,23450,0
|
|
20240223,170000,2499150300,23450,23450,23450,23450,0
|
|
20240223,165900,2499150300,23450,23450,23450,23450,0
|
|
20240223,165800,2499150300,23450,23450,23450,23450,0
|
|
20240223,165700,2499150300,23450,23450,23450,23450,0
|
|
20240223,165600,2499150300,23450,23450,23450,23450,0
|
|
20240223,165500,2499150300,23450,23450,23450,23450,0
|
|
20240223,165400,2499150300,23450,23450,23450,23450,0
|
|
20240223,165300,2499150300,23450,23450,23450,23450,0
|
|
20240223,165200,2499150300,23450,23450,23450,23450,0
|
|
20240223,165100,2499150300,23450,23450,23450,23450,0
|
|
20240223,165000,2499150300,23450,23450,23450,23450,0
|
|
20240223,164900,2499150300,23450,23450,23450,23450,0
|
|
20240223,164800,2499150300,23450,23450,23450,23450,0
|
|
20240223,164700,2499150300,23450,23450,23450,23450,0
|
|
20240223,164600,2499150300,23450,23450,23450,23450,0
|
|
20240223,164500,2499150300,23450,23450,23450,23450,0
|
|
20240223,164400,2499150300,23450,23450,23450,23450,0
|
|
20240223,164300,2499150300,23450,23450,23450,23450,0
|
|
20240223,164200,2499150300,23450,23450,23450,23450,0
|
|
20240223,164100,2499150300,23450,23450,23450,23450,0
|
|
20240223,164000,2499150300,23450,23450,23450,23450,0
|
|
20240223,163900,2499150300,23450,23450,23450,23450,0
|
|
20240223,163800,2499150300,23450,23450,23450,23450,0
|
|
20240223,163700,2499150300,23450,23450,23450,23450,0
|
|
20240223,163600,2499150300,23450,23450,23450,23450,603
|
|
20240223,163500,2499150300,23450,23450,23450,23450,0
|
|
20240223,163400,2499150300,23450,23450,23450,23450,0
|
|
20240223,163300,2499150300,23450,23450,23450,23450,0
|
|
20240223,163200,2499150300,23450,23450,23450,23450,0
|
|
20240223,163100,2499150300,23450,23450,23450,23450,0
|
|
20240223,163000,2499150300,23450,23450,23450,23450,0
|
|
20240223,162900,2499150300,23450,23450,23450,23450,0
|
|
20240223,162800,2499150300,23450,23450,23450,23450,0
|
|
20240223,162700,2499150300,23450,23450,23450,23450,0
|
|
20240223,162600,2499150300,23450,23450,23450,23450,0
|
|
20240223,162500,2499150300,23450,23450,23450,23450,0
|
|
20240223,162400,2499150300,23450,23450,23450,23450,0
|
|
20240223,162300,2499150300,23450,23450,23450,23450,0
|
|
20240223,162200,2499150300,23450,23450,23450,23450,0
|
|
20240223,162100,2499150300,23450,23450,23450,23450,0
|
|
20240223,162000,2499150300,23450,23450,23450,23450,0
|
|
20240223,161900,2499150300,23450,23450,23450,23450,0
|
|
20240223,161800,2499150300,23450,23450,23450,23450,0
|
|
20240223,161700,2499150300,23450,23450,23450,23450,0
|
|
20240223,161600,2499150300,23450,23450,23450,23450,0
|
|
20240223,161500,2499150300,23450,23450,23450,23450,0
|
|
20240223,161400,2499150300,23450,23450,23450,23450,0
|
|
20240223,161300,2499150300,23450,23450,23450,23450,0
|
|
20240223,161200,2499150300,23450,23450,23450,23450,0
|
|
20240223,161100,2499150300,23450,23450,23450,23450,0
|
|
20240223,161000,2499150300,23450,23450,23450,23450,0
|
|
20240223,160900,2499150300,23450,23450,23450,23450,0
|
|
20240223,160800,2499150300,23450,23450,23450,23450,0
|
|
20240223,160700,2499150300,23450,23450,23450,23450,0
|
|
20240223,160600,2499150300,23450,23450,23450,23450,603
|
|
20240223,160500,2499150300,23450,23450,23450,23450,0
|
|
20240223,160400,2499150300,23450,23450,23450,23450,0
|
|
20240223,160300,2499150300,23450,23450,23450,23450,0
|
|
20240223,160200,2499150300,23450,23450,23450,23450,0
|
|
20240223,160100,2499150300,23450,23450,23450,23450,0
|
|
20240223,160000,2499150300,23450,23450,23450,23450,0
|
|
20240223,155900,2499150300,23450,23450,23450,23450,0
|
|
20240223,155800,2499150300,23450,23450,23450,23450,0
|
|
20240223,155700,2499150300,23450,23450,23450,23450,0
|
|
20240223,155600,2499150300,23450,23450,23450,23450,0
|
|
20240223,155500,2499150300,23450,23450,23450,23450,0
|
|
20240223,155400,2499150300,23450,23450,23450,23450,0
|
|
20240223,155300,2499150300,23450,23450,23450,23450,0
|
|
20240223,155200,2499150300,23450,23450,23450,23450,0
|
|
20240223,155100,2499150300,23450,23450,23450,23450,0
|
|
20240223,155000,2499150300,23450,23450,23450,23450,0
|
|
20240223,154900,2499150300,23450,23450,23450,23450,0
|
|
20240223,154800,2499150300,23450,23450,23450,23450,0
|
|
20240223,154700,2499150300,23450,23450,23450,23450,0
|
|
20240223,154600,2499150300,23450,23450,23450,23450,0
|
|
20240223,154500,2499150300,23450,23450,23450,23450,0
|
|
20240223,154400,2499150300,23450,23450,23450,23450,0
|
|
20240223,154300,2499150300,23450,23450,23450,23450,0
|
|
20240223,154200,2499150300,23450,23450,23450,23450,0
|
|
20240223,154100,2499150300,23450,23450,23450,23450,0
|
|
20240223,154000,2499150300,23450,23450,23450,23450,0
|
|
20240223,153900,2499150300,23450,23450,23450,23450,0
|
|
20240223,153800,2499150300,23450,23450,23450,23450,0
|
|
20240223,153700,2499150300,23450,23450,23450,23450,0
|
|
20240223,153600,2499150300,23450,23450,23450,23450,603
|
|
20240223,153500,2499150300,23450,23450,23450,23450,0
|
|
20240223,153400,2499150300,23450,23450,23450,23450,0
|
|
20240223,153300,2499150300,23450,23450,23450,23450,0
|
|
20240223,153200,2499150300,23450,23450,23450,23450,0
|
|
20240223,153100,2499150300,23450,23450,23450,23450,0
|
|
20240223,153000,2499150300,23450,23450,23450,23450,603
|
|
20240223,152900,2485009950,23400,23400,23400,23400,0
|
|
20240223,152800,2485009950,23400,23400,23400,23400,0
|
|
20240223,152700,2485009950,23400,23400,23400,23400,0
|
|
20240223,152600,2485009950,23400,23400,23400,23400,0
|
|
20240223,152500,2485009950,23400,23400,23400,23400,0
|
|
20240223,152400,2485009950,23400,23400,23400,23400,0
|
|
20240223,152300,2485009950,23400,23400,23400,23400,0
|
|
20240223,152200,2485009950,23400,23400,23400,23400,0
|
|
20240223,152100,2485009950,23400,23400,23400,23400,0
|
|
20240223,152000,2485009950,23400,23400,23400,23400,0
|
|
20240223,151900,2485009950,23400,23450,23450,23400,1064
|
|
20240223,151800,2460111350,23400,23400,23400,23400,2
|
|
20240223,151700,2460064550,23400,23400,23400,23400,5
|
|
20240223,151600,2459947550,23450,23450,23450,23450,48
|
|
20240223,151500,2458821950,23450,23450,23450,23450,0
|
|
20240223,151400,2458821950,23450,23450,23450,23450,10
|
|
20240223,151300,2458587450,23450,23400,23450,23400,4
|
|
20240223,151200,2458493800,23400,23450,23450,23400,84
|
|
20240223,151100,2456527700,23400,23500,23500,23400,29
|
|
20240223,151000,2455847300,23400,23400,23400,23400,2
|
|
20240223,150900,2455800500,23500,23500,23500,23500,217
|
|
20240223,150800,2450701000,23500,23500,23500,23500,3
|
|
20240223,150700,2450630500,23500,23500,23500,23500,291
|
|
20240223,150600,2443792000,23450,23450,23450,23400,157
|
|
20240223,150500,2440110400,23450,23450,23450,23450,0
|
|
20240223,150400,2440110400,23450,23450,23450,23450,272
|
|
20240223,150300,2433732000,23450,23450,23450,23450,10
|
|
20240223,150200,2433497500,23450,23450,23450,23450,175
|
|
20240223,150100,2429393750,23450,23450,23450,23450,11
|
|
20240223,150000,2429135800,23450,23400,23450,23400,232
|
|
20240223,145900,2423695450,23400,23450,23450,23400,50
|
|
20240223,145800,2422523000,23500,23350,23500,23350,222
|
|
20240223,145700,2417316250,23350,23450,23450,23350,332
|
|
20240223,145600,2409537550,23450,23450,23450,23450,8
|
|
20240223,145500,2409349950,23450,23450,23450,23450,168
|
|
20240223,145400,2405410350,23450,23450,23450,23450,5
|
|
20240223,145300,2405293100,23450,23450,23450,23450,259
|
|
20240223,145200,2399219550,23400,23400,23400,23350,254
|
|
20240223,145100,2393276050,23450,23450,23450,23450,186
|
|
20240223,145000,2388914350,23400,23400,23400,23400,5
|
|
20240223,144900,2388797350,23400,23400,23400,23400,3
|
|
20240223,144800,2388727150,23350,23350,23350,23350,49
|
|
20240223,144700,2387583000,23400,23400,23400,23400,374
|
|
20240223,144600,2378831400,23400,23400,23400,23400,283
|
|
20240223,144500,2372209200,23350,23400,23400,23350,7
|
|
20240223,144400,2372045700,23400,23400,23400,23400,164
|
|
20240223,144300,2368208100,23350,23350,23350,23350,100
|
|
20240223,144200,2365873100,23400,23400,23400,23400,297
|
|
20240223,144100,2358923300,23400,23350,23400,23350,11
|
|
20240223,144000,2358666400,23400,23400,23400,23400,156
|
|
20240223,143900,2355016000,23400,23400,23400,23400,109
|
|
20240223,143800,2352465400,23400,23350,23400,23350,324
|
|
20240223,143700,2344889800,23350,23350,23350,23350,40
|
|
20240223,143600,2343955800,23350,23350,23350,23350,0
|
|
20240223,143500,2343955800,23350,23400,23400,23350,309
|
|
20240223,143400,2336727100,23400,23400,23400,23400,0
|
|
20240223,143300,2336727100,23400,23400,23400,23400,167
|
|
20240223,143200,2332819300,23400,23400,23400,23400,0
|
|
20240223,143100,2332819300,23400,23400,23400,23400,271
|
|
20240223,143000,2326477900,23350,23350,23350,23350,46
|
|
20240223,142900,2325403800,23400,23400,23400,23400,193
|
|
20240223,142800,2320887600,23400,23400,23450,23400,409
|
|
20240223,142700,2311316350,23350,23350,23350,23350,0
|
|
20240223,142600,2311316350,23350,23400,23400,23350,222
|
|
20240223,142500,2306123800,23350,23350,23350,23350,1
|
|
20240223,142400,2306100450,23400,23400,23400,23400,249
|
|
20240223,142300,2300273850,23350,23350,23350,23350,47
|
|
20240223,142200,2299176400,23400,23400,23400,23400,0
|
|
20240223,142100,2299176400,23400,23400,23400,23400,64
|
|
20240223,142000,2297678800,23400,23350,23400,23350,279
|
|
20240223,141900,2291151450,23350,23350,23350,23350,145
|
|
20240223,141800,2287765700,23300,23300,23300,23300,50
|
|
20240223,141700,2286600700,23350,23350,23350,23350,217
|
|
20240223,141600,2281533750,23300,23300,23300,23300,53
|
|
20240223,141500,2280298850,23300,23300,23300,23300,0
|
|
20240223,141400,2280298850,23300,23300,23300,23300,0
|
|
20240223,141300,2280298850,23300,23300,23300,23300,91
|
|
20240223,141200,2278178550,23300,23300,23300,23300,0
|
|
20240223,141100,2278178550,23300,23300,23300,23300,0
|
|
20240223,141000,2278178550,23300,23300,23300,23300,0
|
|
20240223,140900,2278178550,23300,23300,23300,23300,55
|
|
20240223,140800,2276897050,23250,23250,23250,23250,0
|
|
20240223,140700,2276897050,23250,23300,23300,23250,200
|
|
20240223,140600,2272238200,23300,23300,23300,23300,45
|
|
20240223,140500,2271189700,23300,23300,23300,23250,478
|
|
20240223,140400,2260054150,23300,23300,23300,23300,0
|
|
20240223,140300,2260054150,23300,23300,23300,23300,46
|
|
20240223,140200,2258982350,23350,23350,23350,23350,100
|
|
20240223,140100,2256647350,23300,23300,23300,23300,30
|
|
20240223,140000,2255948350,23300,23300,23300,23300,0
|
|
20240223,135900,2255948350,23300,23350,23350,23300,53
|
|
20240223,135800,2254713050,23350,23400,23400,23350,211
|
|
20240223,135700,2249782250,23350,23350,23350,23350,28
|
|
20240223,135600,2249128450,23350,23350,23350,23350,30
|
|
20240223,135500,2248427950,23350,23350,23350,23350,100
|
|
20240223,135400,2246092950,23400,23400,23400,23400,1
|
|
20240223,135300,2246069550,23350,23350,23350,23350,53
|
|
20240223,135200,2244832000,23400,23400,23400,23400,1
|
|
20240223,135100,2244808600,23400,23400,23400,23400,0
|
|
20240223,135000,2244808600,23400,23350,23400,23350,535
|
|
20240223,134900,2232295800,23300,23350,23350,23300,57
|
|
20240223,134800,2230967200,23350,23350,23350,23350,0
|
|
20240223,134700,2230967200,23350,23350,23350,23350,0
|
|
20240223,134600,2230967200,23350,23350,23350,23350,45
|
|
20240223,134500,2229916450,23400,23400,23400,23400,10
|
|
20240223,134400,2229682450,23400,23400,23400,23400,0
|
|
20240223,134300,2229682450,23400,23350,23400,23350,50
|
|
20240223,134200,2228514750,23400,23400,23400,23400,0
|
|
20240223,134100,2228514750,23400,23400,23400,23400,45
|
|
20240223,134000,2227461750,23350,23350,23350,23350,0
|
|
20240223,133900,2227461750,23350,23400,23400,23350,67
|
|
20240223,133800,2225896200,23400,23400,23400,23400,100
|
|
20240223,133700,2223556200,23350,23350,23350,23350,20
|
|
20240223,133600,2223089200,23350,23350,23350,23350,47
|
|
20240223,133500,2221991750,23400,23400,23400,23400,102
|
|
20240223,133400,2219604950,23350,23350,23350,23350,553
|
|
20240223,133300,2206692400,23300,23300,23300,23300,158
|
|
20240223,133200,2203011000,23350,23350,23350,23350,0
|
|
20240223,133100,2203011000,23350,23350,23350,23350,0
|
|
20240223,133000,2203011000,23350,23350,23350,23350,50
|
|
20240223,132900,2201843500,23300,23300,23300,23300,402
|
|
20240223,132800,2192476900,23250,23300,23300,23250,736
|
|
20240223,132700,2175332600,23300,23300,23300,23300,18
|
|
20240223,132600,2174913200,23300,23300,23300,23300,62
|
|
20240223,132500,2173468600,23300,23300,23350,23300,128
|
|
20240223,132400,2170485950,23300,23300,23300,23300,10
|
|
20240223,132300,2170252950,23300,23300,23300,23300,80
|
|
20240223,132200,2168388950,23300,23300,23300,23300,519
|
|
20240223,132100,2156296250,23300,23300,23300,23300,10
|
|
20240223,132000,2156063250,23300,23300,23300,23300,10
|
|
20240223,131900,2155830250,23300,23300,23300,23300,72
|
|
20240223,131800,2154152650,23300,23300,23300,23300,16
|
|
20240223,131700,2153779850,23300,23300,23300,23300,24
|
|
20240223,131600,2153220650,23300,23300,23300,23300,76
|
|
20240223,131500,2151449850,23300,23300,23300,23300,10
|
|
20240223,131400,2151216850,23300,23300,23300,23300,26
|
|
20240223,131300,2150611050,23300,23300,23300,23300,10
|
|
20240223,131200,2150378050,23300,23300,23300,23300,92
|
|
20240223,131100,2148234450,23350,23300,23350,23300,37
|
|
20240223,131000,2147371350,23300,23300,23300,23300,30
|
|
20240223,130900,2146672350,23300,23300,23300,23300,75
|
|
20240223,130800,2144924850,23300,23300,23300,23300,10
|
|
20240223,130700,2144691850,23300,23300,23350,23300,18
|
|
20240223,130600,2144272350,23300,23300,23300,23300,84
|
|
20240223,130500,2142315150,23300,23300,23300,23300,10
|
|
20240223,130400,2142082150,23300,23300,23300,23300,20
|
|
20240223,130300,2141616150,23300,23300,23300,23300,10
|
|
20240223,130200,2141383150,23300,23300,23300,23300,129
|
|
20240223,130100,2138377450,23300,23300,23300,23300,10
|
|
20240223,130000,2138144450,23300,23350,23350,23300,5
|
|
20240223,125900,2138027900,23350,23350,23350,23350,20
|
|
20240223,125800,2137560900,23300,23350,23350,23300,565
|
|
20240223,125700,2124370700,23350,23350,23400,23350,732
|
|
20240223,125600,2107242750,23400,23350,23400,23350,58
|
|
20240223,125500,2105888350,23350,23350,23350,23350,5
|
|
20240223,125400,2105771600,23350,23400,23400,23350,452
|
|
20240223,125300,2095212050,23400,23400,23400,23400,2
|
|
20240223,125200,2095165250,23350,23350,23350,23350,288
|
|
20240223,125100,2088440450,23350,23350,23350,23350,26
|
|
20240223,125000,2087833350,23350,23350,23350,23350,22
|
|
20240223,124900,2087319650,23350,23400,23400,23300,64
|
|
20240223,124800,2085826700,23400,23350,23400,23300,525
|
|
20240223,124700,2073544150,23400,23400,23400,23400,0
|
|
20240223,124600,2073544150,23400,23300,23400,23250,526
|
|
20240223,124500,2061253150,23350,23250,23350,23250,1359
|
|
20240223,124400,2029579700,23250,23250,23250,23250,10
|
|
20240223,124300,2029347200,23300,23250,23300,23250,41
|
|
20240223,124200,2028392400,23250,23300,23300,23250,91
|
|
20240223,124100,2026276400,23250,23250,23250,23250,10
|
|
20240223,124000,2026043900,23250,23300,23300,23250,150
|
|
20240223,123900,2022549400,23300,23250,23300,23250,70
|
|
20240223,123800,2020921750,23250,23250,23250,23250,0
|
|
20240223,123700,2020921750,23250,23250,23250,23250,44
|
|
20240223,123600,2019898750,23300,23200,23300,23200,894
|
|
20240223,123500,1999112400,23200,23250,23250,23200,12
|
|
20240223,123400,1998833950,23250,23200,23250,23200,16
|
|
20240223,123300,1998462500,23200,23200,23200,23200,10
|
|
20240223,123200,1998230500,23200,23200,23200,23200,55
|
|
20240223,123100,1996954500,23200,23250,23250,23200,60
|
|
20240223,123000,1995560000,23200,23200,23200,23200,10
|
|
20240223,122900,1995328000,23200,23200,23200,23200,56
|
|
20240223,122800,1994028800,23200,23200,23200,23200,10
|
|
20240223,122700,1993796800,23200,23200,23200,23200,12
|
|
20240223,122600,1993518400,23250,23250,23250,23200,136
|
|
20240223,122500,1990358850,23200,23200,23200,23200,0
|
|
20240223,122400,1990358850,23200,23200,23200,23200,0
|
|
20240223,122300,1990358850,23200,23200,23200,23200,0
|
|
20240223,122200,1990358850,23200,23150,23200,23150,136
|
|
20240223,122100,1987204150,23150,23150,23150,23150,10
|
|
20240223,122000,1986972650,23200,23200,23200,23200,223
|
|
20240223,121900,1981799050,23200,23200,23200,23200,55
|
|
20240223,121800,1980523050,23200,23200,23200,23200,27
|
|
20240223,121700,1979896650,23200,23200,23200,23200,10
|
|
20240223,121600,1979664650,23200,23200,23200,23200,52
|
|
20240223,121500,1978458250,23200,23200,23200,23200,318
|
|
20240223,121400,1971080650,23200,23200,23200,23200,8
|
|
20240223,121300,1970895050,23200,23200,23200,23200,0
|
|
20240223,121200,1970895050,23200,23200,23200,23200,45
|
|
20240223,121100,1969851050,23200,23150,23200,23150,287
|
|
20240223,121000,1963193150,23200,23150,23200,23150,20
|
|
20240223,120900,1962729650,23150,23150,23150,23150,60
|
|
20240223,120800,1961340650,23150,23100,23150,23100,41
|
|
20240223,120700,1960392000,23200,23200,23200,23200,5
|
|
20240223,120600,1960276000,23100,23200,23200,23100,226
|
|
20240223,120500,1955039600,23100,23150,23150,23100,316
|
|
20240223,120400,1947737650,23100,23150,23200,23100,144
|
|
20240223,120300,1944404400,23100,23150,23150,23100,114
|
|
20240223,120200,1941765500,23150,23150,23150,23150,56
|
|
20240223,120100,1940469100,23150,23150,23150,23150,10
|
|
20240223,120000,1940237600,23150,23150,23150,23150,66
|
|
20240223,115900,1938709700,23200,23150,23200,23150,56
|
|
20240223,115800,1937413250,23150,23150,23150,23150,67
|
|
20240223,115700,1935862200,23150,23200,23200,23150,65
|
|
20240223,115600,1934357350,23200,23200,23200,23200,9
|
|
20240223,115500,1934148550,23150,23150,23200,23150,63
|
|
20240223,115400,1932689450,23200,23150,23200,23150,146
|
|
20240223,115300,1929308550,23150,23200,23200,23150,215
|
|
20240223,115200,1924324800,23200,23200,23200,23150,195
|
|
20240223,115100,1919803050,23200,23150,23200,23150,12
|
|
20240223,115000,1919524750,23150,23150,23150,23150,126
|
|
20240223,114900,1916607850,23150,23150,23200,23150,54
|
|
20240223,114800,1915357650,23200,23200,23200,23200,14
|
|
20240223,114700,1915032850,23150,23150,23150,23150,57
|
|
20240223,114600,1913713300,23150,23150,23150,23150,0
|
|
20240223,114500,1913713300,23150,23150,23150,23100,137
|
|
20240223,114400,1910541850,23150,23100,23150,23100,57
|
|
20240223,114300,1909222350,23200,23200,23200,23200,301
|
|
20240223,114200,1902239150,23200,23200,23250,23200,472
|
|
20240223,114100,1891284800,23200,23150,23200,23150,642
|
|
20240223,114000,1876418200,23100,23150,23150,23100,211
|
|
20240223,113900,1871534050,23150,23150,23150,23150,222
|
|
20240223,113800,1866394750,23150,23150,23200,23100,697
|
|
20240223,113700,1850272200,23200,23200,23200,23150,69
|
|
20240223,113600,1848674650,23200,23200,23200,23200,1
|
|
20240223,113500,1848651450,23200,23150,23200,23150,190
|
|
20240223,113400,1844248900,23150,23150,23200,23150,92
|
|
20240223,113300,1842117600,23100,23100,23100,23100,65
|
|
20240223,113200,1840616100,23200,23100,23200,23050,3287
|
|
20240223,113100,1764751850,23100,23150,23150,23100,339
|
|
20240223,113000,1756904500,23200,23150,23200,23150,80
|
|
20240223,112900,1755052450,23200,23150,23200,23150,106
|
|
20240223,112800,1752598400,23150,23150,23150,23150,39
|
|
20240223,112700,1751695550,23150,23150,23150,23150,308
|
|
20240223,112600,1744565350,23150,23100,23150,23100,18
|
|
20240223,112500,1744149050,23100,23150,23150,23100,105
|
|
20240223,112400,1741720550,23150,23050,23150,23050,241
|
|
20240223,112300,1736144700,23100,23200,23250,23000,18386
|
|
20240223,112200,1311846350,23200,23250,23250,23200,2579
|
|
20240223,112100,1251927700,23250,23250,23300,23250,383
|
|
20240223,112000,1243005150,23250,23300,23300,23250,142
|
|
20240223,111900,1239703600,23250,23300,23300,23250,2364
|
|
20240223,111800,1184648700,23300,23350,23350,23300,1348
|
|
20240223,111700,1153215800,23350,23350,23400,23350,1299
|
|
20240223,111600,1122879600,23350,23350,23350,23350,83
|
|
20240223,111500,1120941550,23350,23350,23350,23350,65
|
|
20240223,111400,1119423800,23350,23350,23350,23350,384
|
|
20240223,111300,1110457400,23350,23400,23400,23350,53
|
|
20240223,111200,1109219700,23400,23400,23400,23400,128
|
|
20240223,111100,1106224500,23400,23350,23400,23350,108
|
|
20240223,111000,1103697700,23350,23400,23400,23350,291
|
|
20240223,110900,1096899000,23350,23350,23350,23350,191
|
|
20240223,110800,1092439150,23350,23350,23350,23350,0
|
|
20240223,110700,1092439150,23350,23400,23400,23350,915
|
|
20240223,110600,1071035600,23400,23400,23400,23400,441
|
|
20240223,110500,1060716200,23400,23400,23450,23400,165
|
|
20240223,110400,1056854550,23400,23400,23450,23400,194
|
|
20240223,110300,1052312550,23400,23450,23450,23400,469
|
|
20240223,110200,1041337900,23400,23500,23500,23400,84
|
|
20240223,110100,1039371700,23500,23500,23500,23500,12
|
|
20240223,110000,1039089700,23400,23400,23400,23400,0
|
|
20240223,105900,1039089700,23400,23450,23450,23400,343
|
|
20240223,105800,1031048250,23450,23450,23450,23450,90
|
|
20240223,105700,1028937750,23450,23450,23450,23450,14
|
|
20240223,105600,1028609450,23450,23450,23450,23450,72
|
|
20240223,105500,1026921050,23450,23400,23450,23400,140
|
|
20240223,105400,1023643300,23400,23450,23450,23400,29
|
|
20240223,105300,1022963950,23450,23450,23450,23450,50
|
|
20240223,105200,1021791450,23450,23450,23450,23450,169
|
|
20240223,105100,1017828400,23400,23400,23400,23400,0
|
|
20240223,105000,1017828400,23400,23500,23500,23400,116
|
|
20240223,104900,1015110850,23500,23450,23500,23450,103
|
|
20240223,104800,1012695450,23450,23450,23450,23450,244
|
|
20240223,104700,1006973650,23450,23400,23450,23400,79
|
|
20240223,104600,1005124750,23400,23400,23400,23400,57
|
|
20240223,104500,1003790950,23400,23450,23450,23400,73
|
|
20240223,104400,1002082700,23400,23400,23400,23400,57
|
|
20240223,104300,1000748900,23450,23450,23450,23450,4
|
|
20240223,104200,1000655100,23450,23450,23450,23400,127
|
|
20240223,104100,997680750,23450,23400,23450,23400,94
|
|
20240223,104000,995480150,23400,23400,23450,23400,122
|
|
20240223,103900,992625300,23450,23400,23450,23400,142
|
|
20240223,103800,989302250,23400,23450,23450,23400,61
|
|
20240223,103700,987874800,23450,23400,23450,23400,62
|
|
20240223,103600,986423800,23400,23450,23450,23400,168
|
|
20240223,103500,982490450,23450,23400,23450,23400,369
|
|
20240223,103400,973843350,23450,23450,23450,23400,804
|
|
20240223,103300,954996200,23450,23500,23500,23450,460
|
|
20240223,103200,944209150,23450,23450,23450,23450,116
|
|
20240223,103100,941488950,23500,23500,23500,23500,20
|
|
20240223,103000,941018950,23450,23500,23500,23450,183
|
|
20240223,102900,936722400,23500,23450,23500,23450,143
|
|
20240223,102800,933366050,23450,23500,23500,23450,230
|
|
20240223,102700,927962000,23550,23550,23550,23550,19
|
|
20240223,102600,927514550,23500,23500,23500,23500,0
|
|
20240223,102500,927514550,23500,23500,23500,23500,136
|
|
20240223,102400,924318550,23450,23450,23450,23450,0
|
|
20240223,102300,924318550,23450,23500,23500,23450,304
|
|
20240223,102200,917175800,23500,23500,23500,23500,48
|
|
20240223,102100,916047800,23500,23500,23500,23500,653
|
|
20240223,102000,900702300,23500,23500,23500,23500,56
|
|
20240223,101900,899386300,23550,23550,23550,23550,46
|
|
20240223,101800,898303000,23600,23600,23600,23600,285
|
|
20240223,101700,891577000,23600,23600,23600,23600,3
|
|
20240223,101600,891506200,23500,23500,23600,23500,874
|
|
20240223,101500,870959100,23500,23500,23600,23500,447
|
|
20240223,101400,860441450,23500,23550,23600,23500,1726
|
|
20240223,101300,819786850,23550,23550,23550,23450,856
|
|
20240223,101200,799668300,23500,23500,23500,23500,120
|
|
20240223,101100,796848300,23500,23550,23550,23500,58
|
|
20240223,101000,795485250,23550,23500,23550,23500,85
|
|
20240223,100900,793486150,23500,23500,23550,23400,666
|
|
20240223,100800,777850600,23500,23500,23500,23500,0
|
|
20240223,100700,777850600,23500,23500,23500,23450,309
|
|
20240223,100600,770589800,23450,23450,23550,23450,156
|
|
20240223,100500,766928750,23500,23450,23500,23350,557
|
|
20240223,100400,753878400,23450,23500,23500,23300,7734
|
|
20240223,100300,573186350,23500,23500,23500,23500,58
|
|
20240223,100200,571823350,23500,23600,23600,23500,3295
|
|
20240223,100100,494332750,23550,23550,23550,23550,363
|
|
20240223,100000,485784100,23550,23650,23650,23550,2777
|
|
20240223,095900,420278000,23600,23600,23600,23600,950
|
|
20240223,095800,397858000,23600,23700,23700,23600,1389
|
|
20240223,095700,365074850,23700,23700,23700,23700,10
|
|
20240223,095600,364837850,23650,23650,23650,23650,189
|
|
20240223,095500,360368000,23600,23650,23650,23600,696
|
|
20240223,095400,343936550,23650,23650,23650,23650,225
|
|
20240223,095300,338615300,23600,23600,23600,23600,0
|
|
20240223,095200,338615300,23600,23600,23600,23600,447
|
|
20240223,095100,328066100,23600,23600,23600,23600,21
|
|
20240223,095000,327570500,23600,23600,23600,23600,114
|
|
20240223,094900,324880100,23600,23600,23600,23600,860
|
|
20240223,094800,304584100,23650,23650,23650,23650,22
|
|
20240223,094700,304063800,23650,23600,23650,23600,96
|
|
20240223,094600,301798100,23600,23550,23600,23550,575
|
|
20240223,094500,288229200,23550,23600,23600,23550,1313
|
|
20240223,094400,257244700,23600,23600,23600,23600,1
|
|
20240223,094300,257221100,23650,23650,23650,23650,312
|
|
20240223,094200,249842300,23650,23650,23650,23650,62
|
|
20240223,094100,248376000,23650,23650,23650,23650,122
|
|
20240223,094000,245490700,23650,23650,23650,23650,69
|
|
20240223,093900,243858850,23650,23650,23650,23650,788
|
|
20240223,093800,225222650,23700,23800,23800,23650,1205
|
|
20240223,093700,196671150,23800,23750,23800,23750,676
|
|
20240223,093600,180616100,23750,23750,23750,23750,60
|
|
20240223,093500,179191100,23750,23800,23800,23750,175
|
|
20240223,093400,175032350,23800,23800,23800,23800,4
|
|
20240223,093300,174937150,23800,23800,23800,23800,50
|
|
20240223,093200,173747150,23700,23750,23750,23700,57
|
|
20240223,093100,172393750,23700,23750,23750,23700,63
|
|
20240223,093000,170899400,23750,23750,23750,23750,8
|
|
20240223,092900,170709400,23750,23750,23750,23700,183
|
|
20240223,092800,166365900,23750,23750,23750,23750,1
|
|
20240223,092700,166342150,23750,23750,23750,23750,108
|
|
20240223,092600,163777150,23750,23850,23850,23750,1012
|
|
20240223,092500,139741150,23850,23750,23850,23700,939
|
|
20240223,092400,117390900,23750,23750,23750,23750,20
|
|
20240223,092300,116915900,23750,23750,23750,23750,37
|
|
20240223,092200,116037150,23750,23750,23750,23750,25
|
|
20240223,092100,115443400,23750,23750,23750,23750,71
|
|
20240223,092000,113757150,23700,23650,23700,23650,214
|
|
20240223,091900,108688250,23650,23700,23700,23650,154
|
|
20240223,091800,105044050,23700,23700,23700,23700,5
|
|
20240223,091700,104925550,23700,23700,23700,23700,0
|
|
20240223,091600,104925550,23700,23700,23700,23700,601
|
|
20240223,091500,90681850,23700,23750,23750,23700,56
|
|
20240223,091400,89354100,23700,23700,23700,23700,58
|
|
20240223,091300,87979500,23700,23700,23700,23700,249
|
|
20240223,091200,82078200,23700,23700,23700,23700,197
|
|
20240223,091100,77409300,23700,23750,23750,23700,23
|
|
20240223,091000,76863200,23750,23800,23800,23750,384
|
|
20240223,090900,67738200,23750,23750,23800,23750,129
|
|
20240223,090800,64674150,23750,23750,23750,23750,10
|
|
20240223,090700,64436650,23750,23750,23750,23750,571
|
|
20240223,090600,50875400,23700,23850,23850,23700,219
|
|
20240223,090500,45672000,23900,23850,23900,23850,694
|
|
20240223,090400,29119600,23900,23900,23900,23900,500
|
|
20240223,090300,17169600,23900,23850,23900,23850,205
|
|
20240223,090200,12270350,23850,23950,23950,23850,96
|
|
20240223,090100,9976900,24000,24000,24000,23900,93
|
|
20240223,090000,7745900,24000,23900,24000,23900,324
|