654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195100,1756485000,23300,23300,23300,23300,999
|
|
20240221,195000,1756485000,23300,23300,23300,23300,0
|
|
20240221,194900,1756485000,23300,23300,23300,23300,0
|
|
20240221,194800,1756485000,23300,23300,23300,23300,0
|
|
20240221,194700,1756485000,23300,23300,23300,23300,0
|
|
20240221,194600,1756485000,23300,23300,23300,23300,0
|
|
20240221,194500,1756485000,23300,23300,23300,23300,0
|
|
20240221,194400,1756485000,23300,23300,23300,23300,0
|
|
20240221,194300,1756485000,23300,23300,23300,23300,0
|
|
20240221,194200,1756485000,23300,23300,23300,23300,0
|
|
20240221,194100,1756485000,23300,23300,23300,23300,0
|
|
20240221,194000,1756485000,23300,23300,23300,23300,0
|
|
20240221,193900,1756485000,23300,23300,23300,23300,0
|
|
20240221,193800,1756485000,23300,23300,23300,23300,0
|
|
20240221,193700,1756485000,23300,23300,23300,23300,0
|
|
20240221,193600,1756485000,23300,23300,23300,23300,0
|
|
20240221,193500,1756485000,23300,23300,23300,23300,0
|
|
20240221,193400,1756485000,23300,23300,23300,23300,0
|
|
20240221,193300,1756485000,23300,23300,23300,23300,0
|
|
20240221,193200,1756485000,23300,23300,23300,23300,0
|
|
20240221,193100,1756485000,23300,23300,23300,23300,0
|
|
20240221,193000,1756485000,23300,23300,23300,23300,0
|
|
20240221,192900,1756485000,23300,23300,23300,23300,0
|
|
20240221,192800,1756485000,23300,23300,23300,23300,0
|
|
20240221,192700,1756485000,23300,23300,23300,23300,0
|
|
20240221,192600,1756485000,23300,23300,23300,23300,0
|
|
20240221,192500,1756485000,23300,23300,23300,23300,0
|
|
20240221,192400,1756485000,23300,23300,23300,23300,0
|
|
20240221,192300,1756485000,23300,23300,23300,23300,0
|
|
20240221,192200,1756485000,23300,23300,23300,23300,0
|
|
20240221,192100,1756485000,23300,23300,23300,23300,999
|
|
20240221,192000,1756485000,23300,23300,23300,23300,0
|
|
20240221,191900,1756485000,23300,23300,23300,23300,0
|
|
20240221,191800,1756485000,23300,23300,23300,23300,0
|
|
20240221,191700,1756485000,23300,23300,23300,23300,0
|
|
20240221,191600,1756485000,23300,23300,23300,23300,0
|
|
20240221,191500,1756485000,23300,23300,23300,23300,0
|
|
20240221,191400,1756485000,23300,23300,23300,23300,0
|
|
20240221,191300,1756485000,23300,23300,23300,23300,0
|
|
20240221,191200,1756485000,23300,23300,23300,23300,0
|
|
20240221,191100,1756485000,23300,23300,23300,23300,0
|
|
20240221,191000,1756485000,23300,23300,23300,23300,0
|
|
20240221,190900,1756485000,23300,23300,23300,23300,0
|
|
20240221,190800,1756485000,23300,23300,23300,23300,0
|
|
20240221,190700,1756485000,23300,23300,23300,23300,0
|
|
20240221,190600,1756485000,23300,23300,23300,23300,0
|
|
20240221,190500,1756485000,23300,23300,23300,23300,0
|
|
20240221,190400,1756485000,23300,23300,23300,23300,0
|
|
20240221,190300,1756485000,23300,23300,23300,23300,0
|
|
20240221,190200,1756485000,23300,23300,23300,23300,0
|
|
20240221,190100,1756485000,23300,23300,23300,23300,0
|
|
20240221,190000,1756485000,23300,23300,23300,23300,0
|
|
20240221,185900,1756485000,23300,23300,23300,23300,0
|
|
20240221,185800,1756485000,23300,23300,23300,23300,0
|
|
20240221,185700,1756485000,23300,23300,23300,23300,0
|
|
20240221,185600,1756485000,23300,23300,23300,23300,0
|
|
20240221,185500,1756485000,23300,23300,23300,23300,0
|
|
20240221,185400,1756485000,23300,23300,23300,23300,0
|
|
20240221,185300,1756485000,23300,23300,23300,23300,0
|
|
20240221,185200,1756485000,23300,23300,23300,23300,0
|
|
20240221,185100,1756485000,23300,23300,23300,23300,999
|
|
20240221,185000,1756485000,23300,23300,23300,23300,0
|
|
20240221,184900,1756485000,23300,23300,23300,23300,0
|
|
20240221,184800,1756485000,23300,23300,23300,23300,0
|
|
20240221,184700,1756485000,23300,23300,23300,23300,0
|
|
20240221,184600,1756485000,23300,23300,23300,23300,0
|
|
20240221,184500,1756485000,23300,23300,23300,23300,0
|
|
20240221,184400,1756485000,23300,23300,23300,23300,0
|
|
20240221,184300,1756485000,23300,23300,23300,23300,0
|
|
20240221,184200,1756485000,23300,23300,23300,23300,0
|
|
20240221,184100,1756485000,23300,23300,23300,23300,0
|
|
20240221,184000,1756485000,23300,23300,23300,23300,0
|
|
20240221,183900,1756485000,23300,23300,23300,23300,0
|
|
20240221,183800,1756485000,23300,23300,23300,23300,0
|
|
20240221,183700,1756485000,23300,23300,23300,23300,0
|
|
20240221,183600,1756485000,23300,23300,23300,23300,0
|
|
20240221,183500,1756485000,23300,23300,23300,23300,0
|
|
20240221,183400,1756485000,23300,23300,23300,23300,0
|
|
20240221,183300,1756485000,23300,23300,23300,23300,0
|
|
20240221,183200,1756485000,23300,23300,23300,23300,0
|
|
20240221,183100,1756485000,23300,23300,23300,23300,0
|
|
20240221,183000,1756485000,23300,23300,23300,23300,0
|
|
20240221,182900,1756485000,23300,23300,23300,23300,0
|
|
20240221,182800,1756485000,23300,23300,23300,23300,0
|
|
20240221,182700,1756485000,23300,23300,23300,23300,0
|
|
20240221,182600,1756485000,23300,23300,23300,23300,0
|
|
20240221,182500,1756485000,23300,23300,23300,23300,0
|
|
20240221,182400,1756485000,23300,23300,23300,23300,0
|
|
20240221,182300,1756485000,23300,23300,23300,23300,0
|
|
20240221,182200,1756485000,23300,23300,23300,23300,0
|
|
20240221,182100,1756485000,23300,23300,23300,23300,999
|
|
20240221,182000,1756485000,23300,23300,23300,23300,0
|
|
20240221,181900,1756485000,23300,23300,23300,23300,0
|
|
20240221,181800,1756485000,23300,23300,23300,23300,0
|
|
20240221,181700,1756485000,23300,23300,23300,23300,0
|
|
20240221,181600,1756485000,23300,23300,23300,23300,0
|
|
20240221,181500,1756485000,23300,23300,23300,23300,0
|
|
20240221,181400,1756485000,23300,23300,23300,23300,0
|
|
20240221,181300,1756485000,23300,23300,23300,23300,0
|
|
20240221,181200,1756485000,23300,23300,23300,23300,0
|
|
20240221,181100,1756485000,23300,23300,23300,23300,0
|
|
20240221,181000,1756485000,23300,23300,23300,23300,0
|
|
20240221,180900,1756485000,23300,23300,23300,23300,0
|
|
20240221,180800,1756485000,23300,23300,23300,23300,0
|
|
20240221,180700,1756485000,23300,23300,23300,23300,0
|
|
20240221,180600,1756485000,23300,23300,23300,23300,0
|
|
20240221,180500,1756485000,23300,23300,23300,23300,0
|
|
20240221,180400,1756485000,23300,23300,23300,23300,0
|
|
20240221,180300,1756485000,23300,23300,23300,23300,0
|
|
20240221,180200,1756485000,23300,23300,23300,23300,0
|
|
20240221,180100,1756485000,23300,23300,23300,23300,0
|
|
20240221,180000,1756485000,23300,23300,23300,23300,0
|
|
20240221,175900,1756485000,23300,23300,23300,23300,0
|
|
20240221,175800,1756485000,23300,23300,23300,23300,0
|
|
20240221,175700,1756485000,23300,23300,23300,23300,0
|
|
20240221,175600,1756485000,23300,23300,23300,23300,0
|
|
20240221,175500,1756485000,23300,23300,23300,23300,0
|
|
20240221,175400,1756485000,23300,23300,23300,23300,0
|
|
20240221,175300,1756485000,23300,23300,23300,23300,0
|
|
20240221,175200,1756485000,23300,23300,23300,23300,0
|
|
20240221,175100,1756485000,23300,23300,23300,23300,999
|
|
20240221,175000,1756485000,23300,23300,23300,23300,0
|
|
20240221,174900,1756485000,23300,23300,23300,23300,0
|
|
20240221,174800,1756485000,23300,23300,23300,23300,0
|
|
20240221,174700,1756485000,23300,23300,23300,23300,0
|
|
20240221,174600,1756485000,23300,23300,23300,23300,0
|
|
20240221,174500,1756485000,23300,23300,23300,23300,0
|
|
20240221,174400,1756485000,23300,23300,23300,23300,0
|
|
20240221,174300,1756485000,23300,23300,23300,23300,0
|
|
20240221,174200,1756485000,23300,23300,23300,23300,0
|
|
20240221,174100,1756485000,23300,23300,23300,23300,0
|
|
20240221,174000,1756485000,23300,23300,23300,23300,0
|
|
20240221,173900,1756485000,23300,23300,23300,23300,0
|
|
20240221,173800,1756485000,23300,23300,23300,23300,0
|
|
20240221,173700,1756485000,23300,23300,23300,23300,0
|
|
20240221,173600,1756485000,23300,23300,23300,23300,0
|
|
20240221,173500,1756485000,23300,23300,23300,23300,0
|
|
20240221,173400,1756485000,23300,23300,23300,23300,0
|
|
20240221,173300,1756485000,23300,23300,23300,23300,0
|
|
20240221,173200,1756485000,23300,23300,23300,23300,0
|
|
20240221,173100,1756485000,23300,23300,23300,23300,0
|
|
20240221,173000,1756485000,23300,23300,23300,23300,0
|
|
20240221,172900,1756485000,23300,23300,23300,23300,0
|
|
20240221,172800,1756485000,23300,23300,23300,23300,0
|
|
20240221,172700,1756485000,23300,23300,23300,23300,0
|
|
20240221,172600,1756485000,23300,23300,23300,23300,0
|
|
20240221,172500,1756485000,23300,23300,23300,23300,0
|
|
20240221,172400,1756485000,23300,23300,23300,23300,0
|
|
20240221,172300,1756485000,23300,23300,23300,23300,0
|
|
20240221,172200,1756485000,23300,23300,23300,23300,0
|
|
20240221,172100,1756485000,23300,23300,23300,23300,999
|
|
20240221,172000,1756485000,23300,23300,23300,23300,0
|
|
20240221,171900,1756485000,23300,23300,23300,23300,0
|
|
20240221,171800,1756485000,23300,23300,23300,23300,0
|
|
20240221,171700,1756485000,23300,23300,23300,23300,0
|
|
20240221,171600,1756485000,23300,23300,23300,23300,0
|
|
20240221,171500,1756485000,23300,23300,23300,23300,0
|
|
20240221,171400,1756485000,23300,23300,23300,23300,0
|
|
20240221,171300,1756485000,23300,23300,23300,23300,0
|
|
20240221,171200,1756485000,23300,23300,23300,23300,0
|
|
20240221,171100,1756485000,23300,23300,23300,23300,0
|
|
20240221,171000,1756485000,23300,23300,23300,23300,0
|
|
20240221,170900,1756485000,23300,23300,23300,23300,0
|
|
20240221,170800,1756485000,23300,23300,23300,23300,0
|
|
20240221,170700,1756485000,23300,23300,23300,23300,0
|
|
20240221,170600,1756485000,23300,23300,23300,23300,0
|
|
20240221,170500,1756485000,23300,23300,23300,23300,0
|
|
20240221,170400,1756485000,23300,23300,23300,23300,0
|
|
20240221,170300,1756485000,23300,23300,23300,23300,0
|
|
20240221,170200,1756485000,23300,23300,23300,23300,0
|
|
20240221,170100,1756485000,23300,23300,23300,23300,0
|
|
20240221,170000,1756485000,23300,23300,23300,23300,0
|
|
20240221,165900,1756485000,23300,23300,23300,23300,0
|
|
20240221,165800,1756485000,23300,23300,23300,23300,0
|
|
20240221,165700,1756485000,23300,23300,23300,23300,0
|
|
20240221,165600,1756485000,23300,23300,23300,23300,0
|
|
20240221,165500,1756485000,23300,23300,23300,23300,0
|
|
20240221,165400,1756485000,23300,23300,23300,23300,0
|
|
20240221,165300,1756485000,23300,23300,23300,23300,0
|
|
20240221,165200,1756485000,23300,23300,23300,23300,0
|
|
20240221,165100,1756485000,23300,23300,23300,23300,999
|
|
20240221,165000,1756485000,23300,23300,23300,23300,0
|
|
20240221,164900,1756485000,23300,23300,23300,23300,0
|
|
20240221,164800,1756485000,23300,23300,23300,23300,0
|
|
20240221,164700,1756485000,23300,23300,23300,23300,0
|
|
20240221,164600,1756485000,23300,23300,23300,23300,0
|
|
20240221,164500,1756485000,23300,23300,23300,23300,0
|
|
20240221,164400,1756485000,23300,23300,23300,23300,0
|
|
20240221,164300,1756485000,23300,23300,23300,23300,0
|
|
20240221,164200,1756485000,23300,23300,23300,23300,0
|
|
20240221,164100,1756485000,23300,23300,23300,23300,0
|
|
20240221,164000,1756485000,23300,23300,23300,23300,0
|
|
20240221,163900,1756485000,23300,23300,23300,23300,0
|
|
20240221,163800,1756485000,23300,23300,23300,23300,0
|
|
20240221,163700,1756485000,23300,23300,23300,23300,0
|
|
20240221,163600,1756485000,23300,23300,23300,23300,0
|
|
20240221,163500,1756485000,23300,23300,23300,23300,0
|
|
20240221,163400,1756485000,23300,23300,23300,23300,0
|
|
20240221,163300,1756485000,23300,23300,23300,23300,0
|
|
20240221,163200,1756485000,23300,23300,23300,23300,0
|
|
20240221,163100,1756485000,23300,23300,23300,23300,0
|
|
20240221,163000,1756485000,23300,23300,23300,23300,0
|
|
20240221,162900,1756485000,23300,23300,23300,23300,0
|
|
20240221,162800,1756485000,23300,23300,23300,23300,0
|
|
20240221,162700,1756485000,23300,23300,23300,23300,0
|
|
20240221,162600,1756485000,23300,23300,23300,23300,0
|
|
20240221,162500,1756485000,23300,23300,23300,23300,0
|
|
20240221,162400,1756485000,23300,23300,23300,23300,0
|
|
20240221,162300,1756485000,23300,23300,23300,23300,0
|
|
20240221,162200,1756485000,23300,23300,23300,23300,0
|
|
20240221,162100,1756485000,23300,23300,23300,23300,999
|
|
20240221,162000,1756485000,23300,23300,23300,23300,0
|
|
20240221,161900,1756485000,23300,23300,23300,23300,0
|
|
20240221,161800,1756485000,23300,23300,23300,23300,0
|
|
20240221,161700,1756485000,23300,23300,23300,23300,0
|
|
20240221,161600,1756485000,23300,23300,23300,23300,0
|
|
20240221,161500,1756485000,23300,23300,23300,23300,0
|
|
20240221,161400,1756485000,23300,23300,23300,23300,0
|
|
20240221,161300,1756485000,23300,23300,23300,23300,0
|
|
20240221,161200,1756485000,23300,23300,23300,23300,0
|
|
20240221,161100,1756485000,23300,23300,23300,23300,0
|
|
20240221,161000,1756485000,23300,23300,23300,23300,0
|
|
20240221,160900,1756485000,23300,23300,23300,23300,0
|
|
20240221,160800,1756485000,23300,23300,23300,23300,0
|
|
20240221,160700,1756485000,23300,23300,23300,23300,0
|
|
20240221,160600,1756485000,23300,23300,23300,23300,0
|
|
20240221,160500,1756485000,23300,23300,23300,23300,0
|
|
20240221,160400,1756485000,23300,23300,23300,23300,0
|
|
20240221,160300,1756485000,23300,23300,23300,23300,0
|
|
20240221,160200,1756485000,23300,23300,23300,23300,0
|
|
20240221,160100,1756485000,23300,23300,23300,23300,0
|
|
20240221,160000,1756485000,23300,23300,23300,23300,0
|
|
20240221,155900,1756485000,23300,23300,23300,23300,0
|
|
20240221,155800,1756485000,23300,23300,23300,23300,0
|
|
20240221,155700,1756485000,23300,23300,23300,23300,0
|
|
20240221,155600,1756485000,23300,23300,23300,23300,0
|
|
20240221,155500,1756485000,23300,23300,23300,23300,0
|
|
20240221,155400,1756485000,23300,23300,23300,23300,0
|
|
20240221,155300,1756485000,23300,23300,23300,23300,0
|
|
20240221,155200,1756485000,23300,23300,23300,23300,0
|
|
20240221,155100,1756485000,23300,23300,23300,23300,999
|
|
20240221,155000,1756485000,23300,23300,23300,23300,0
|
|
20240221,154900,1756485000,23300,23300,23300,23300,0
|
|
20240221,154800,1756485000,23300,23300,23300,23300,0
|
|
20240221,154700,1756485000,23300,23300,23300,23300,0
|
|
20240221,154600,1756485000,23300,23300,23300,23300,0
|
|
20240221,154500,1756485000,23300,23300,23300,23300,0
|
|
20240221,154400,1756485000,23300,23300,23300,23300,0
|
|
20240221,154300,1756485000,23300,23300,23300,23300,0
|
|
20240221,154200,1756485000,23300,23300,23300,23300,0
|
|
20240221,154100,1756485000,23300,23300,23300,23300,0
|
|
20240221,154000,1756485000,23300,23300,23300,23300,0
|
|
20240221,153900,1756485000,23300,23300,23300,23300,0
|
|
20240221,153800,1756485000,23300,23300,23300,23300,0
|
|
20240221,153700,1756485000,23300,23300,23300,23300,0
|
|
20240221,153600,1756485000,23300,23300,23300,23300,0
|
|
20240221,153500,1756485000,23300,23300,23300,23300,0
|
|
20240221,153400,1756485000,23300,23300,23300,23300,0
|
|
20240221,153300,1756485000,23300,23300,23300,23300,0
|
|
20240221,153200,1756485000,23300,23300,23300,23300,0
|
|
20240221,153100,1756485000,23300,23300,23300,23300,0
|
|
20240221,153000,1756485000,23300,23300,23300,23300,999
|
|
20240221,152900,1733208300,23300,23300,23300,23300,0
|
|
20240221,152800,1733208300,23300,23300,23300,23300,0
|
|
20240221,152700,1733208300,23300,23300,23300,23300,0
|
|
20240221,152600,1733208300,23300,23300,23300,23300,0
|
|
20240221,152500,1733208300,23300,23300,23300,23300,0
|
|
20240221,152400,1733208300,23300,23300,23300,23300,0
|
|
20240221,152300,1733208300,23300,23300,23300,23300,0
|
|
20240221,152200,1733208300,23300,23300,23300,23300,0
|
|
20240221,152100,1733208300,23300,23300,23300,23300,0
|
|
20240221,152000,1733208300,23300,23300,23300,23300,0
|
|
20240221,151900,1733208300,23300,23200,23300,23150,835
|
|
20240221,151800,1713830250,23250,23300,23300,23250,317
|
|
20240221,151700,1706455350,23300,23250,23300,23250,185
|
|
20240221,151600,1702145300,23250,23250,23250,23250,27
|
|
20240221,151500,1701517550,23250,23250,23300,23250,168
|
|
20240221,151400,1697608850,23250,23250,23250,23250,0
|
|
20240221,151300,1697608850,23250,23250,23300,23250,446
|
|
20240221,151200,1687225850,23300,23250,23300,23250,164
|
|
20240221,151100,1683412600,23250,23250,23300,23250,170
|
|
20240221,151000,1679459850,23300,23300,23300,23300,495
|
|
20240221,150900,1667926350,23300,23350,23350,23300,345
|
|
20240221,150800,1659874850,23400,23400,23400,23400,135
|
|
20240221,150700,1656715850,23450,23450,23450,23400,122
|
|
20240221,150600,1653855750,23450,23400,23500,23350,360
|
|
20240221,150500,1645421600,23350,23400,23500,23350,2403
|
|
20240221,150400,1589260150,23500,23500,23550,23400,3291
|
|
20240221,150300,1511980950,23500,23350,23500,23350,3877
|
|
20240221,150200,1421116850,23350,23050,23350,23050,9345
|
|
20240221,150100,1204421900,23000,22900,23050,22900,1326
|
|
20240221,150000,1173954950,22850,22850,22900,22850,23
|
|
20240221,145900,1173429350,22850,22850,22850,22850,31
|
|
20240221,145800,1172721000,22850,22850,22850,22850,0
|
|
20240221,145700,1172721000,22850,22900,22900,22850,37
|
|
20240221,145600,1171875500,22850,22750,22850,22750,148
|
|
20240221,145500,1168494800,22750,22750,22750,22750,64
|
|
20240221,145400,1167038800,22750,22900,22900,22750,611
|
|
20240221,145300,1153120500,22800,22800,22800,22800,10
|
|
20240221,145200,1152892500,22800,22800,22800,22800,0
|
|
20240221,145100,1152892500,22800,22800,22900,22800,25
|
|
20240221,145000,1152322400,22800,22800,22800,22800,127
|
|
20240221,144900,1149426800,22900,22850,22900,22850,2
|
|
20240221,144800,1149381050,22850,22850,22850,22850,1
|
|
20240221,144700,1149358200,22850,22900,22900,22850,558
|
|
20240221,144600,1136603350,22950,22850,22950,22850,63
|
|
20240221,144500,1135160150,22800,22800,22800,22800,200
|
|
20240221,144400,1130600150,22900,22900,22900,22900,3
|
|
20240221,144300,1130531450,22800,22850,22900,22800,854
|
|
20240221,144200,1111056450,22850,22850,22850,22850,0
|
|
20240221,144100,1111056450,22850,22900,22950,22850,481
|
|
20240221,144000,1100050500,23000,23000,23000,23000,21
|
|
20240221,143900,1099567500,23000,22950,23000,22950,33
|
|
20240221,143800,1098810000,23000,23000,23000,23000,250
|
|
20240221,143700,1093060000,23000,23000,23000,23000,0
|
|
20240221,143600,1093060000,23000,22950,23000,22950,283
|
|
20240221,143500,1086551700,22950,23050,23050,22950,225
|
|
20240221,143400,1081376950,23050,23050,23100,23050,117
|
|
20240221,143300,1078677650,23000,23050,23050,23000,316
|
|
20240221,143200,1071407200,23050,23050,23050,23050,5
|
|
20240221,143100,1071291950,23050,23100,23100,23050,907
|
|
20240221,143000,1050370350,23100,23100,23150,23100,1509
|
|
20240221,142900,1015486850,23100,22950,23100,22950,2297
|
|
20240221,142800,962623650,22950,22850,22950,22850,810
|
|
20240221,142700,944049700,22850,22850,22850,22850,7
|
|
20240221,142600,943889750,22850,22800,22850,22700,615
|
|
20240221,142500,929878050,22800,22800,22800,22800,10
|
|
20240221,142400,929650050,22750,22850,22850,22750,121
|
|
20240221,142300,926889400,22850,22850,22850,22850,50
|
|
20240221,142200,925746900,22800,22800,22800,22800,20
|
|
20240221,142100,925290900,22850,22850,22850,22850,131
|
|
20240221,142000,922297550,22850,22850,22850,22850,4
|
|
20240221,141900,922206150,22800,22800,22800,22800,4
|
|
20240221,141800,922114950,22800,22800,22800,22800,6
|
|
20240221,141700,921978150,22750,22750,22750,22750,5
|
|
20240221,141600,921864400,22750,22750,22750,22750,0
|
|
20240221,141500,921864400,22750,22850,22850,22750,205
|
|
20240221,141400,917198100,22900,22900,22900,22900,0
|
|
20240221,141300,917198100,22900,22900,22900,22900,0
|
|
20240221,141200,917198100,22900,22900,22900,22900,0
|
|
20240221,141100,917198100,22900,22900,22900,22900,92
|
|
20240221,141000,915091300,22900,22800,22900,22800,151
|
|
20240221,140900,911642700,22800,22800,22800,22800,0
|
|
20240221,140800,911642700,22800,22800,22800,22800,0
|
|
20240221,140700,911642700,22800,22800,22800,22800,0
|
|
20240221,140600,911642700,22800,22800,22800,22800,61
|
|
20240221,140500,910251900,22750,22800,22800,22750,133
|
|
20240221,140400,907225650,22800,22850,22850,22800,130
|
|
20240221,140300,904256650,22850,22850,22850,22850,0
|
|
20240221,140200,904256650,22850,22850,22850,22850,0
|
|
20240221,140100,904256650,22850,22850,22850,22850,15
|
|
20240221,140000,903913900,22850,22850,22850,22850,10
|
|
20240221,135900,903685400,22850,22850,22850,22850,156
|
|
20240221,135800,900120800,22900,22900,22900,22900,0
|
|
20240221,135700,900120800,22900,22900,22900,22900,20
|
|
20240221,135600,899662800,22900,22850,22900,22850,480
|
|
20240221,135500,888683950,22800,22800,22800,22800,1
|
|
20240221,135400,888661150,22800,22800,22800,22800,0
|
|
20240221,135300,888661150,22800,22800,22800,22800,0
|
|
20240221,135200,888661150,22800,22800,22800,22700,930
|
|
20240221,135100,867492000,22700,22700,22700,22700,0
|
|
20240221,135000,867492000,22700,22700,22700,22700,1
|
|
20240221,134900,867469300,22800,22800,22800,22800,0
|
|
20240221,134800,867469300,22800,22800,22800,22800,1
|
|
20240221,134700,867446500,22700,22750,22750,22700,352
|
|
20240221,134600,859442000,22750,22800,22800,22750,10
|
|
20240221,134500,859214450,22850,22850,22850,22850,0
|
|
20240221,134400,859214450,22850,22850,22850,22850,0
|
|
20240221,134300,859214450,22850,22850,22850,22850,1
|
|
20240221,134200,859191600,22800,22800,22850,22750,282
|
|
20240221,134100,852761600,22850,22800,22850,22800,201
|
|
20240221,134000,848178750,22800,22850,22850,22800,3
|
|
20240221,133900,848110250,22900,22800,22900,22800,30
|
|
20240221,133800,847426150,22900,22850,22900,22850,2
|
|
20240221,133700,847380400,22950,22900,22950,22900,874
|
|
20240221,133600,827346600,22900,22900,22900,22900,101
|
|
20240221,133500,825033700,22850,22700,22850,22700,853
|
|
20240221,133400,805585200,22700,22700,22700,22700,0
|
|
20240221,133300,805585200,22700,22700,22700,22700,76
|
|
20240221,133200,803860000,22700,22700,22700,22700,10
|
|
20240221,133100,803633000,22700,22700,22700,22700,0
|
|
20240221,133000,803633000,22700,22700,22700,22700,0
|
|
20240221,132900,803633000,22700,22700,22700,22700,0
|
|
20240221,132800,803633000,22700,22700,22700,22700,4
|
|
20240221,132700,803542200,22650,22650,22650,22650,0
|
|
20240221,132600,803542200,22650,22650,22650,22650,32
|
|
20240221,132500,802817400,22650,22650,22650,22650,0
|
|
20240221,132400,802817400,22650,22650,22650,22650,8
|
|
20240221,132300,802636200,22650,22650,22650,22650,0
|
|
20240221,132200,802636200,22650,22650,22650,22650,1
|
|
20240221,132100,802613550,22650,22650,22650,22650,0
|
|
20240221,132000,802613550,22650,22650,22650,22650,0
|
|
20240221,131900,802613550,22650,22650,22650,22650,0
|
|
20240221,131800,802613550,22650,22550,22650,22550,2224
|
|
20240221,131700,752349100,22600,22600,22600,22600,398
|
|
20240221,131600,743354300,22600,22650,22650,22600,15
|
|
20240221,131500,743014800,22650,22650,22650,22650,50
|
|
20240221,131400,741882300,22650,22650,22650,22650,0
|
|
20240221,131300,741882300,22650,22750,22750,22650,22
|
|
20240221,131200,741383800,22700,22700,22700,22700,20
|
|
20240221,131100,740929800,22700,22700,22700,22700,0
|
|
20240221,131000,740929800,22700,22700,22700,22700,101
|
|
20240221,130900,738637100,22650,22650,22650,22650,50
|
|
20240221,130800,737504600,22650,22650,22650,22650,0
|
|
20240221,130700,737504600,22650,22650,22650,22650,0
|
|
20240221,130600,737504600,22650,22650,22650,22650,0
|
|
20240221,130500,737504600,22650,22600,22650,22600,155
|
|
20240221,130400,734001350,22600,22600,22600,22600,0
|
|
20240221,130300,734001350,22600,22600,22600,22600,16
|
|
20240221,130200,733639750,22600,22600,22600,22600,10
|
|
20240221,130100,733413750,22600,22600,22600,22600,0
|
|
20240221,130000,733413750,22600,22600,22600,22600,5
|
|
20240221,125900,733300750,22600,22600,22600,22600,90
|
|
20240221,125800,731266750,22600,22600,22600,22600,0
|
|
20240221,125700,731266750,22600,22600,22600,22600,110
|
|
20240221,125600,728780750,22600,22600,22600,22600,0
|
|
20240221,125500,728780750,22600,22600,22600,22600,20
|
|
20240221,125400,728328750,22600,22600,22600,22600,0
|
|
20240221,125300,728328750,22600,22600,22600,22600,0
|
|
20240221,125200,728328750,22600,22600,22600,22600,22
|
|
20240221,125100,727831550,22600,22600,22600,22600,4
|
|
20240221,125000,727741150,22600,22600,22600,22600,0
|
|
20240221,124900,727741150,22600,22600,22600,22600,0
|
|
20240221,124800,727741150,22600,22600,22600,22600,5
|
|
20240221,124700,727628150,22650,22650,22650,22650,0
|
|
20240221,124600,727628150,22650,22650,22650,22650,0
|
|
20240221,124500,727628150,22650,22650,22650,22650,10
|
|
20240221,124400,727401650,22650,22650,22650,22650,0
|
|
20240221,124300,727401650,22650,22650,22650,22650,0
|
|
20240221,124200,727401650,22650,22650,22650,22650,0
|
|
20240221,124100,727401650,22650,22650,22650,22650,166
|
|
20240221,124000,723641750,22600,22600,22600,22600,0
|
|
20240221,123900,723641750,22600,22600,22600,22600,10
|
|
20240221,123800,723415750,22600,22600,22600,22600,0
|
|
20240221,123700,723415750,22600,22600,22600,22600,0
|
|
20240221,123600,723415750,22600,22600,22600,22600,0
|
|
20240221,123500,723415750,22600,22600,22600,22600,0
|
|
20240221,123400,723415750,22600,22600,22600,22600,10
|
|
20240221,123300,723189750,22650,22650,22650,22650,23
|
|
20240221,123200,722668800,22600,22600,22600,22600,0
|
|
20240221,123100,722668800,22600,22600,22600,22600,116
|
|
20240221,123000,720047200,22600,22600,22600,22600,1
|
|
20240221,122900,720024600,22550,22550,22550,22550,0
|
|
20240221,122800,720024600,22550,22550,22550,22550,0
|
|
20240221,122700,720024600,22550,22550,22550,22550,8
|
|
20240221,122600,719844200,22550,22550,22550,22550,2
|
|
20240221,122500,719799100,22600,22600,22600,22600,0
|
|
20240221,122400,719799100,22600,22600,22600,22600,0
|
|
20240221,122300,719799100,22600,22600,22600,22600,0
|
|
20240221,122200,719799100,22600,22550,22600,22550,42
|
|
20240221,122100,718851850,22550,22550,22550,22550,7
|
|
20240221,122000,718694000,22600,22600,22600,22600,0
|
|
20240221,121900,718694000,22600,22600,22600,22600,0
|
|
20240221,121800,718694000,22600,22600,22600,22600,0
|
|
20240221,121700,718694000,22600,22600,22600,22600,1
|
|
20240221,121600,718671400,22600,22600,22600,22600,0
|
|
20240221,121500,718671400,22600,22550,22600,22550,379
|
|
20240221,121400,710124700,22550,22550,22550,22550,0
|
|
20240221,121300,710124700,22550,22550,22550,22550,92
|
|
20240221,121200,708050100,22550,22550,22550,22550,0
|
|
20240221,121100,708050100,22550,22550,22550,22550,40
|
|
20240221,121000,707148100,22550,22550,22550,22550,0
|
|
20240221,120900,707148100,22550,22550,22550,22550,0
|
|
20240221,120800,707148100,22550,22550,22550,22550,22
|
|
20240221,120700,706652000,22700,22700,22700,22700,0
|
|
20240221,120600,706652000,22700,22700,22700,22700,0
|
|
20240221,120500,706652000,22700,22700,22700,22700,0
|
|
20240221,120400,706652000,22700,22700,22700,22700,0
|
|
20240221,120300,706652000,22700,22700,22700,22700,0
|
|
20240221,120200,706652000,22700,22700,22700,22700,0
|
|
20240221,120100,706652000,22700,22600,22700,22600,38
|
|
20240221,120000,705790700,22700,22700,22700,22700,2
|
|
20240221,115900,705745300,22650,22650,22650,22650,1
|
|
20240221,115800,705722650,22700,22700,22700,22700,0
|
|
20240221,115700,705722650,22700,22700,22700,22700,0
|
|
20240221,115600,705722650,22700,22700,22700,22700,0
|
|
20240221,115500,705722650,22700,22700,22700,22700,0
|
|
20240221,115400,705722650,22700,22700,22700,22700,1
|
|
20240221,115300,705699950,22550,22700,22700,22550,8
|
|
20240221,115200,705519400,22550,22550,22550,22550,0
|
|
20240221,115100,705519400,22550,22700,22700,22550,42
|
|
20240221,115000,704572150,22700,22700,22700,22700,0
|
|
20240221,114900,704572150,22700,22700,22700,22700,1
|
|
20240221,114800,704549450,22600,22600,22600,22600,8
|
|
20240221,114700,704368650,22600,22600,22600,22400,3244
|
|
20240221,114600,631482500,22700,22700,22700,22700,11
|
|
20240221,114500,631232800,22700,22700,22700,22700,110
|
|
20240221,114400,628735800,22700,22700,22700,22700,0
|
|
20240221,114300,628735800,22700,22700,22700,22700,1
|
|
20240221,114200,628713100,22600,22600,22650,22600,16
|
|
20240221,114100,628351450,22600,22600,22600,22600,0
|
|
20240221,114000,628351450,22600,22600,22600,22600,1
|
|
20240221,113900,628328850,22700,22700,22700,22700,21
|
|
20240221,113800,627852150,22700,22700,22700,22700,0
|
|
20240221,113700,627852150,22700,22700,22700,22700,0
|
|
20240221,113600,627852150,22700,22700,22700,22700,10
|
|
20240221,113500,627625150,22700,22700,22700,22700,1
|
|
20240221,113400,627602450,22600,22650,22650,22600,282
|
|
20240221,113300,621222350,22650,22650,22650,22650,1
|
|
20240221,113200,621199700,22650,22650,22650,22650,10
|
|
20240221,113100,620973200,22700,22700,22700,22700,5
|
|
20240221,113000,620859700,22750,22750,22750,22750,0
|
|
20240221,112900,620859700,22750,22750,22750,22750,0
|
|
20240221,112800,620859700,22750,22750,22750,22750,26
|
|
20240221,112700,620268200,22750,22750,22750,22750,0
|
|
20240221,112600,620268200,22750,22750,22750,22750,0
|
|
20240221,112500,620268200,22750,22750,22750,22750,46
|
|
20240221,112400,619221700,22650,22650,22650,22650,0
|
|
20240221,112300,619221700,22650,22650,22650,22650,0
|
|
20240221,112200,619221700,22650,22650,22650,22650,23
|
|
20240221,112100,618700750,22600,22650,22650,22600,4
|
|
20240221,112000,618610250,22650,22650,22650,22650,0
|
|
20240221,111900,618610250,22650,22650,22650,22650,57
|
|
20240221,111800,617319200,22750,22750,22750,22750,0
|
|
20240221,111700,617319200,22750,22750,22750,22750,0
|
|
20240221,111600,617319200,22750,22750,22750,22750,1
|
|
20240221,111500,617296450,22750,22750,22750,22750,0
|
|
20240221,111400,617296450,22750,22750,22750,22750,10
|
|
20240221,111300,617068950,22750,22650,22750,22650,1025
|
|
20240221,111200,593850200,22700,22700,22700,22700,6
|
|
20240221,111100,593714000,22650,22650,22650,22650,2
|
|
20240221,111000,593668700,22650,22650,22650,22650,0
|
|
20240221,110900,593668700,22650,22650,22650,22650,413
|
|
20240221,110800,584314250,22650,22650,22650,22650,352
|
|
20240221,110700,576341450,22600,22600,22600,22600,0
|
|
20240221,110600,576341450,22600,22600,22600,22600,0
|
|
20240221,110500,576341450,22600,22600,22600,22600,0
|
|
20240221,110400,576341450,22600,22600,22600,22600,0
|
|
20240221,110300,576341450,22600,22600,22600,22600,0
|
|
20240221,110200,576341450,22600,22600,22600,22600,98
|
|
20240221,110100,574126650,22600,22600,22600,22600,34
|
|
20240221,110000,573358250,22500,22500,22500,22500,10
|
|
20240221,105900,573133250,22500,22500,22500,22500,0
|
|
20240221,105800,573133250,22500,22500,22500,22500,23
|
|
20240221,105700,572615750,22600,22600,22600,22600,0
|
|
20240221,105600,572615750,22600,22600,22600,22600,0
|
|
20240221,105500,572615750,22600,22600,22600,22600,0
|
|
20240221,105400,572615750,22600,22500,22600,22500,29
|
|
20240221,105300,571962150,22500,22550,22550,22500,82
|
|
20240221,105200,570116150,22600,22600,22600,22600,1
|
|
20240221,105100,570093550,22550,22550,22550,22550,0
|
|
20240221,105000,570093550,22550,22550,22550,22550,6
|
|
20240221,104900,569958250,22550,22550,22550,22550,54
|
|
20240221,104800,568740550,22550,22550,22550,22550,2
|
|
20240221,104700,568695450,22550,22550,22550,22550,0
|
|
20240221,104600,568695450,22550,22550,22550,22550,157
|
|
20240221,104500,565155100,22550,22550,22550,22550,23
|
|
20240221,104400,564636450,22550,22550,22550,22550,10
|
|
20240221,104300,564410950,22500,22500,22550,22500,81
|
|
20240221,104200,562588200,22550,22550,22550,22550,207
|
|
20240221,104100,557920350,22550,22550,22550,22500,240
|
|
20240221,104000,552518900,22600,22600,22600,22600,6
|
|
20240221,103900,552383300,22500,22500,22500,22500,300
|
|
20240221,103800,545633300,22500,22550,22550,22500,472
|
|
20240221,103700,535013250,22550,22550,22550,22550,275
|
|
20240221,103600,528812000,22600,22650,22650,22600,466
|
|
20240221,103500,518267050,22650,22700,22750,22650,103
|
|
20240221,103400,515929700,22750,22750,22750,22750,5
|
|
20240221,103300,515815950,22750,22750,22750,22750,20
|
|
20240221,103200,515360950,22800,22800,22800,22800,0
|
|
20240221,103100,515360950,22800,22750,22800,22750,3
|
|
20240221,103000,515292650,22750,22750,22750,22750,49
|
|
20240221,102900,514177900,22750,22750,22750,22750,42
|
|
20240221,102800,513222400,22750,22750,22750,22750,0
|
|
20240221,102700,513222400,22750,22750,22750,22750,10
|
|
20240221,102600,512994900,22750,22750,22750,22750,19
|
|
20240221,102500,512562650,22750,22750,22750,22750,5
|
|
20240221,102400,512448900,22700,22700,22700,22700,0
|
|
20240221,102300,512448900,22700,22700,22700,22700,14
|
|
20240221,102200,512131100,22700,22700,22700,22700,0
|
|
20240221,102100,512131100,22700,22750,22750,22650,12
|
|
20240221,102000,511859000,22650,22700,22750,22650,62
|
|
20240221,101900,510454050,22750,22700,22750,22700,213
|
|
20240221,101800,505618900,22700,22700,22700,22700,1
|
|
20240221,101700,505596200,22700,22700,22700,22700,42
|
|
20240221,101600,504642800,22800,22700,22800,22700,43
|
|
20240221,101500,503666550,22800,22800,22800,22800,50
|
|
20240221,101400,502526550,22800,22800,22800,22800,0
|
|
20240221,101300,502526550,22800,22800,22800,22800,21
|
|
20240221,101200,502047750,22800,22800,22800,22800,0
|
|
20240221,101100,502047750,22800,22900,22900,22800,41
|
|
20240221,101000,501112850,22850,22850,22850,22850,80
|
|
20240221,100900,499284850,22700,22850,22850,22700,495
|
|
20240221,100800,488018200,22800,22800,22800,22800,0
|
|
20240221,100700,488018200,22800,22700,22800,22700,141
|
|
20240221,100600,484808400,22700,22700,22700,22700,0
|
|
20240221,100500,484808400,22700,22800,22800,22700,282
|
|
20240221,100400,478395000,22800,22700,22800,22700,36
|
|
20240221,100300,477575550,22700,22800,22800,22700,470
|
|
20240221,100200,466869700,22800,22900,22900,22800,7
|
|
20240221,100100,466709600,22850,22850,22850,22850,85
|
|
20240221,100000,464767350,22850,22900,22900,22850,5
|
|
20240221,095900,464653050,23000,22950,23000,22850,445
|
|
20240221,095800,454435950,23000,22950,23000,22950,265
|
|
20240221,095700,448347100,22950,23000,23000,22950,581
|
|
20240221,095600,434994650,22950,23150,23150,22950,1039
|
|
20240221,095500,411066250,23150,22950,23150,22950,5074
|
|
20240221,095400,294117400,22950,22950,22950,22900,808
|
|
20240221,095300,275603150,22950,22900,22950,22900,619
|
|
20240221,095200,261416900,22900,22800,22900,22750,578
|
|
20240221,095100,248226550,22800,22700,22800,22700,520
|
|
20240221,095000,236390700,22700,22750,22750,22700,244
|
|
20240221,094900,230839850,22750,22750,22750,22750,66
|
|
20240221,094800,229338350,22750,22700,22750,22700,82
|
|
20240221,094700,227474700,22750,22750,22750,22750,60
|
|
20240221,094600,226109700,22750,22700,22750,22700,229
|
|
20240221,094500,220911300,22700,22700,22700,22700,100
|
|
20240221,094400,218641300,22650,22650,22650,22650,75
|
|
20240221,094300,216942550,22700,22700,22700,22700,645
|
|
20240221,094200,202301050,22700,22650,22700,22650,82
|
|
20240221,094100,200442650,22650,22650,22650,22650,11
|
|
20240221,094000,200193500,22650,22600,22650,22600,2
|
|
20240221,093900,200148250,22600,22600,22600,22600,229
|
|
20240221,093800,194972850,22650,22650,22650,22650,20
|
|
20240221,093700,194519850,22650,22650,22650,22650,0
|
|
20240221,093600,194519850,22650,22700,22700,22650,417
|
|
20240221,093500,185069550,22700,22700,22700,22650,39
|
|
20240221,093400,184185300,22750,22700,22750,22700,493
|
|
20240221,093300,172984000,22700,22650,22700,22650,632
|
|
20240221,093200,158638150,22550,22300,22650,22300,2023
|
|
20240221,093100,113038500,22350,22400,22400,22350,320
|
|
20240221,093000,105873200,22400,22450,22500,22400,211
|
|
20240221,092900,101144600,22450,22500,22500,22450,150
|
|
20240221,092800,97774600,22500,22500,22500,22500,25
|
|
20240221,092700,97212100,22550,22550,22550,22550,90
|
|
20240221,092600,95182600,22550,22500,22600,22500,125
|
|
20240221,092500,92366900,22500,22500,22500,22500,0
|
|
20240221,092400,92366900,22500,22550,22600,22500,101
|
|
20240221,092300,90086850,22600,22550,22600,22550,56
|
|
20240221,092200,88821300,22550,22600,22600,22550,141
|
|
20240221,092100,85641500,22600,22550,22600,22550,402
|
|
20240221,092000,76556350,22550,22600,22600,22550,119
|
|
20240221,091900,73868400,22600,22600,22600,22550,367
|
|
20240221,091800,65575300,22500,22500,22600,22500,788
|
|
20240221,091700,47819900,22550,22400,22550,22400,1123
|
|
20240221,091600,22603650,22400,22300,22400,22300,75
|
|
20240221,091500,20930650,22300,22350,22350,22300,47
|
|
20240221,091400,19881700,22350,22400,22400,22350,5
|
|
20240221,091300,19769850,22400,22400,22400,22400,11
|
|
20240221,091200,19523450,22400,22300,22400,22300,291
|
|
20240221,091100,13015250,22350,22350,22350,22300,35
|
|
20240221,091000,12233350,22350,22350,22350,22350,15
|
|
20240221,090900,11898100,22350,22350,22350,22350,15
|
|
20240221,090800,11562850,22300,22300,22300,22300,48
|
|
20240221,090700,10492450,22300,22300,22300,22300,2
|
|
20240221,090600,10447850,22250,22250,22250,22250,6
|
|
20240221,090500,10314350,22250,22250,22250,22250,12
|
|
20240221,090400,10047350,22250,22250,22250,22250,0
|
|
20240221,090300,10047350,22250,22250,22250,22250,63
|
|
20240221,090200,8645600,22250,22250,22250,22250,8
|
|
20240221,090100,8467600,22250,22250,22250,22250,2
|
|
20240221,090000,8423100,22050,22050,22050,22050,382
|