658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,195500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,195400,1660925550,23750,23750,23750,23750,0
|
|
20240222,195300,1660925550,23750,23750,23750,23750,0
|
|
20240222,195200,1660925550,23750,23750,23750,23750,0
|
|
20240222,195100,1660925550,23750,23750,23750,23750,0
|
|
20240222,195000,1660925550,23750,23750,23750,23750,0
|
|
20240222,194900,1660925550,23750,23750,23750,23750,0
|
|
20240222,194800,1660925550,23750,23750,23750,23750,0
|
|
20240222,194700,1660925550,23750,23750,23750,23750,0
|
|
20240222,194600,1660925550,23750,23750,23750,23750,0
|
|
20240222,194500,1660925550,23750,23750,23750,23750,0
|
|
20240222,194400,1660925550,23750,23750,23750,23750,0
|
|
20240222,194300,1660925550,23750,23750,23750,23750,0
|
|
20240222,194200,1660925550,23750,23750,23750,23750,0
|
|
20240222,194100,1660925550,23750,23750,23750,23750,0
|
|
20240222,194000,1660925550,23750,23750,23750,23750,0
|
|
20240222,193900,1660925550,23750,23750,23750,23750,0
|
|
20240222,193800,1660925550,23750,23750,23750,23750,0
|
|
20240222,193700,1660925550,23750,23750,23750,23750,0
|
|
20240222,193600,1660925550,23750,23750,23750,23750,0
|
|
20240222,193500,1660925550,23750,23750,23750,23750,0
|
|
20240222,193400,1660925550,23750,23750,23750,23750,0
|
|
20240222,193300,1660925550,23750,23750,23750,23750,0
|
|
20240222,193200,1660925550,23750,23750,23750,23750,0
|
|
20240222,193100,1660925550,23750,23750,23750,23750,0
|
|
20240222,193000,1660925550,23750,23750,23750,23750,0
|
|
20240222,192900,1660925550,23750,23750,23750,23750,0
|
|
20240222,192800,1660925550,23750,23750,23750,23750,0
|
|
20240222,192700,1660925550,23750,23750,23750,23750,0
|
|
20240222,192600,1660925550,23750,23750,23750,23750,0
|
|
20240222,192500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,192400,1660925550,23750,23750,23750,23750,0
|
|
20240222,192300,1660925550,23750,23750,23750,23750,0
|
|
20240222,192200,1660925550,23750,23750,23750,23750,0
|
|
20240222,192100,1660925550,23750,23750,23750,23750,0
|
|
20240222,192000,1660925550,23750,23750,23750,23750,0
|
|
20240222,191900,1660925550,23750,23750,23750,23750,0
|
|
20240222,191800,1660925550,23750,23750,23750,23750,0
|
|
20240222,191700,1660925550,23750,23750,23750,23750,0
|
|
20240222,191600,1660925550,23750,23750,23750,23750,0
|
|
20240222,191500,1660925550,23750,23750,23750,23750,0
|
|
20240222,191400,1660925550,23750,23750,23750,23750,0
|
|
20240222,191300,1660925550,23750,23750,23750,23750,0
|
|
20240222,191200,1660925550,23750,23750,23750,23750,0
|
|
20240222,191100,1660925550,23750,23750,23750,23750,0
|
|
20240222,191000,1660925550,23750,23750,23750,23750,0
|
|
20240222,190900,1660925550,23750,23750,23750,23750,0
|
|
20240222,190800,1660925550,23750,23750,23750,23750,0
|
|
20240222,190700,1660925550,23750,23750,23750,23750,0
|
|
20240222,190600,1660925550,23750,23750,23750,23750,0
|
|
20240222,190500,1660925550,23750,23750,23750,23750,0
|
|
20240222,190400,1660925550,23750,23750,23750,23750,0
|
|
20240222,190300,1660925550,23750,23750,23750,23750,0
|
|
20240222,190200,1660925550,23750,23750,23750,23750,0
|
|
20240222,190100,1660925550,23750,23750,23750,23750,0
|
|
20240222,190000,1660925550,23750,23750,23750,23750,0
|
|
20240222,185900,1660925550,23750,23750,23750,23750,0
|
|
20240222,185800,1660925550,23750,23750,23750,23750,0
|
|
20240222,185700,1660925550,23750,23750,23750,23750,0
|
|
20240222,185600,1660925550,23750,23750,23750,23750,0
|
|
20240222,185500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,185400,1660925550,23750,23750,23750,23750,0
|
|
20240222,185300,1660925550,23750,23750,23750,23750,0
|
|
20240222,185200,1660925550,23750,23750,23750,23750,0
|
|
20240222,185100,1660925550,23750,23750,23750,23750,0
|
|
20240222,185000,1660925550,23750,23750,23750,23750,0
|
|
20240222,184900,1660925550,23750,23750,23750,23750,0
|
|
20240222,184800,1660925550,23750,23750,23750,23750,0
|
|
20240222,184700,1660925550,23750,23750,23750,23750,0
|
|
20240222,184600,1660925550,23750,23750,23750,23750,0
|
|
20240222,184500,1660925550,23750,23750,23750,23750,0
|
|
20240222,184400,1660925550,23750,23750,23750,23750,0
|
|
20240222,184300,1660925550,23750,23750,23750,23750,0
|
|
20240222,184200,1660925550,23750,23750,23750,23750,0
|
|
20240222,184100,1660925550,23750,23750,23750,23750,0
|
|
20240222,184000,1660925550,23750,23750,23750,23750,0
|
|
20240222,183900,1660925550,23750,23750,23750,23750,0
|
|
20240222,183800,1660925550,23750,23750,23750,23750,0
|
|
20240222,183700,1660925550,23750,23750,23750,23750,0
|
|
20240222,183600,1660925550,23750,23750,23750,23750,0
|
|
20240222,183500,1660925550,23750,23750,23750,23750,0
|
|
20240222,183400,1660925550,23750,23750,23750,23750,0
|
|
20240222,183300,1660925550,23750,23750,23750,23750,0
|
|
20240222,183200,1660925550,23750,23750,23750,23750,0
|
|
20240222,183100,1660925550,23750,23750,23750,23750,0
|
|
20240222,183000,1660925550,23750,23750,23750,23750,0
|
|
20240222,182900,1660925550,23750,23750,23750,23750,0
|
|
20240222,182800,1660925550,23750,23750,23750,23750,0
|
|
20240222,182700,1660925550,23750,23750,23750,23750,0
|
|
20240222,182600,1660925550,23750,23750,23750,23750,0
|
|
20240222,182500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,182400,1660925550,23750,23750,23750,23750,0
|
|
20240222,182300,1660925550,23750,23750,23750,23750,0
|
|
20240222,182200,1660925550,23750,23750,23750,23750,0
|
|
20240222,182100,1660925550,23750,23750,23750,23750,0
|
|
20240222,182000,1660925550,23750,23750,23750,23750,0
|
|
20240222,181900,1660925550,23750,23750,23750,23750,0
|
|
20240222,181800,1660925550,23750,23750,23750,23750,0
|
|
20240222,181700,1660925550,23750,23750,23750,23750,0
|
|
20240222,181600,1660925550,23750,23750,23750,23750,0
|
|
20240222,181500,1660925550,23750,23750,23750,23750,0
|
|
20240222,181400,1660925550,23750,23750,23750,23750,0
|
|
20240222,181300,1660925550,23750,23750,23750,23750,0
|
|
20240222,181200,1660925550,23750,23750,23750,23750,0
|
|
20240222,181100,1660925550,23750,23750,23750,23750,0
|
|
20240222,181000,1660925550,23750,23750,23750,23750,0
|
|
20240222,180900,1660925550,23750,23750,23750,23750,0
|
|
20240222,180800,1660925550,23750,23750,23750,23750,0
|
|
20240222,180700,1660925550,23750,23750,23750,23750,0
|
|
20240222,180600,1660925550,23750,23750,23750,23750,0
|
|
20240222,180500,1660925550,23750,23750,23750,23750,0
|
|
20240222,180400,1660925550,23750,23750,23750,23750,0
|
|
20240222,180300,1660925550,23750,23750,23750,23750,0
|
|
20240222,180200,1660925550,23750,23750,23750,23750,0
|
|
20240222,180100,1660925550,23750,23750,23750,23750,0
|
|
20240222,180000,1660925550,23750,23750,23750,23750,0
|
|
20240222,175900,1660925550,23750,23750,23750,23750,0
|
|
20240222,175800,1660925550,23750,23750,23750,23750,0
|
|
20240222,175700,1660925550,23750,23750,23750,23750,0
|
|
20240222,175600,1660925550,23750,23750,23750,23750,0
|
|
20240222,175500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,175400,1660925550,23750,23750,23750,23750,0
|
|
20240222,175300,1660925550,23750,23750,23750,23750,0
|
|
20240222,175200,1660925550,23750,23750,23750,23750,0
|
|
20240222,175100,1660925550,23750,23750,23750,23750,0
|
|
20240222,175000,1660925550,23750,23750,23750,23750,0
|
|
20240222,174900,1660925550,23750,23750,23750,23750,0
|
|
20240222,174800,1660925550,23750,23750,23750,23750,0
|
|
20240222,174700,1660925550,23750,23750,23750,23750,0
|
|
20240222,174600,1660925550,23750,23750,23750,23750,0
|
|
20240222,174500,1660925550,23750,23750,23750,23750,0
|
|
20240222,174400,1660925550,23750,23750,23750,23750,0
|
|
20240222,174300,1660925550,23750,23750,23750,23750,0
|
|
20240222,174200,1660925550,23750,23750,23750,23750,0
|
|
20240222,174100,1660925550,23750,23750,23750,23750,0
|
|
20240222,174000,1660925550,23750,23750,23750,23750,0
|
|
20240222,173900,1660925550,23750,23750,23750,23750,0
|
|
20240222,173800,1660925550,23750,23750,23750,23750,0
|
|
20240222,173700,1660925550,23750,23750,23750,23750,0
|
|
20240222,173600,1660925550,23750,23750,23750,23750,0
|
|
20240222,173500,1660925550,23750,23750,23750,23750,0
|
|
20240222,173400,1660925550,23750,23750,23750,23750,0
|
|
20240222,173300,1660925550,23750,23750,23750,23750,0
|
|
20240222,173200,1660925550,23750,23750,23750,23750,0
|
|
20240222,173100,1660925550,23750,23750,23750,23750,0
|
|
20240222,173000,1660925550,23750,23750,23750,23750,0
|
|
20240222,172900,1660925550,23750,23750,23750,23750,0
|
|
20240222,172800,1660925550,23750,23750,23750,23750,0
|
|
20240222,172700,1660925550,23750,23750,23750,23750,0
|
|
20240222,172600,1660925550,23750,23750,23750,23750,0
|
|
20240222,172500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,172400,1660925550,23750,23750,23750,23750,0
|
|
20240222,172300,1660925550,23750,23750,23750,23750,0
|
|
20240222,172200,1660925550,23750,23750,23750,23750,0
|
|
20240222,172100,1660925550,23750,23750,23750,23750,0
|
|
20240222,172000,1660925550,23750,23750,23750,23750,0
|
|
20240222,171900,1660925550,23750,23750,23750,23750,0
|
|
20240222,171800,1660925550,23750,23750,23750,23750,0
|
|
20240222,171700,1660925550,23750,23750,23750,23750,0
|
|
20240222,171600,1660925550,23750,23750,23750,23750,0
|
|
20240222,171500,1660925550,23750,23750,23750,23750,0
|
|
20240222,171400,1660925550,23750,23750,23750,23750,0
|
|
20240222,171300,1660925550,23750,23750,23750,23750,0
|
|
20240222,171200,1660925550,23750,23750,23750,23750,0
|
|
20240222,171100,1660925550,23750,23750,23750,23750,0
|
|
20240222,171000,1660925550,23750,23750,23750,23750,0
|
|
20240222,170900,1660925550,23750,23750,23750,23750,0
|
|
20240222,170800,1660925550,23750,23750,23750,23750,0
|
|
20240222,170700,1660925550,23750,23750,23750,23750,0
|
|
20240222,170600,1660925550,23750,23750,23750,23750,0
|
|
20240222,170500,1660925550,23750,23750,23750,23750,0
|
|
20240222,170400,1660925550,23750,23750,23750,23750,0
|
|
20240222,170300,1660925550,23750,23750,23750,23750,0
|
|
20240222,170200,1660925550,23750,23750,23750,23750,0
|
|
20240222,170100,1660925550,23750,23750,23750,23750,0
|
|
20240222,170000,1660925550,23750,23750,23750,23750,0
|
|
20240222,165900,1660925550,23750,23750,23750,23750,0
|
|
20240222,165800,1660925550,23750,23750,23750,23750,0
|
|
20240222,165700,1660925550,23750,23750,23750,23750,0
|
|
20240222,165600,1660925550,23750,23750,23750,23750,0
|
|
20240222,165500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,165400,1660925550,23750,23750,23750,23750,0
|
|
20240222,165300,1660925550,23750,23750,23750,23750,0
|
|
20240222,165200,1660925550,23750,23750,23750,23750,0
|
|
20240222,165100,1660925550,23750,23750,23750,23750,0
|
|
20240222,165000,1660925550,23750,23750,23750,23750,0
|
|
20240222,164900,1660925550,23750,23750,23750,23750,0
|
|
20240222,164800,1660925550,23750,23750,23750,23750,0
|
|
20240222,164700,1660925550,23750,23750,23750,23750,0
|
|
20240222,164600,1660925550,23750,23750,23750,23750,0
|
|
20240222,164500,1660925550,23750,23750,23750,23750,0
|
|
20240222,164400,1660925550,23750,23750,23750,23750,0
|
|
20240222,164300,1660925550,23750,23750,23750,23750,0
|
|
20240222,164200,1660925550,23750,23750,23750,23750,0
|
|
20240222,164100,1660925550,23750,23750,23750,23750,0
|
|
20240222,164000,1660925550,23750,23750,23750,23750,0
|
|
20240222,163900,1660925550,23750,23750,23750,23750,0
|
|
20240222,163800,1660925550,23750,23750,23750,23750,0
|
|
20240222,163700,1660925550,23750,23750,23750,23750,0
|
|
20240222,163600,1660925550,23750,23750,23750,23750,0
|
|
20240222,163500,1660925550,23750,23750,23750,23750,0
|
|
20240222,163400,1660925550,23750,23750,23750,23750,0
|
|
20240222,163300,1660925550,23750,23750,23750,23750,0
|
|
20240222,163200,1660925550,23750,23750,23750,23750,0
|
|
20240222,163100,1660925550,23750,23750,23750,23750,0
|
|
20240222,163000,1660925550,23750,23750,23750,23750,0
|
|
20240222,162900,1660925550,23750,23750,23750,23750,0
|
|
20240222,162800,1660925550,23750,23750,23750,23750,0
|
|
20240222,162700,1660925550,23750,23750,23750,23750,0
|
|
20240222,162600,1660925550,23750,23750,23750,23750,0
|
|
20240222,162500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,162400,1660925550,23750,23750,23750,23750,0
|
|
20240222,162300,1660925550,23750,23750,23750,23750,0
|
|
20240222,162200,1660925550,23750,23750,23750,23750,0
|
|
20240222,162100,1660925550,23750,23750,23750,23750,0
|
|
20240222,162000,1660925550,23750,23750,23750,23750,0
|
|
20240222,161900,1660925550,23750,23750,23750,23750,0
|
|
20240222,161800,1660925550,23750,23750,23750,23750,0
|
|
20240222,161700,1660925550,23750,23750,23750,23750,0
|
|
20240222,161600,1660925550,23750,23750,23750,23750,0
|
|
20240222,161500,1660925550,23750,23750,23750,23750,0
|
|
20240222,161400,1660925550,23750,23750,23750,23750,0
|
|
20240222,161300,1660925550,23750,23750,23750,23750,0
|
|
20240222,161200,1660925550,23750,23750,23750,23750,0
|
|
20240222,161100,1660925550,23750,23750,23750,23750,0
|
|
20240222,161000,1660925550,23750,23750,23750,23750,0
|
|
20240222,160900,1660925550,23750,23750,23750,23750,0
|
|
20240222,160800,1660925550,23750,23750,23750,23750,0
|
|
20240222,160700,1660925550,23750,23750,23750,23750,0
|
|
20240222,160600,1660925550,23750,23750,23750,23750,0
|
|
20240222,160500,1660925550,23750,23750,23750,23750,0
|
|
20240222,160400,1660925550,23750,23750,23750,23750,0
|
|
20240222,160300,1660925550,23750,23750,23750,23750,0
|
|
20240222,160200,1660925550,23750,23750,23750,23750,0
|
|
20240222,160100,1660925550,23750,23750,23750,23750,0
|
|
20240222,160000,1660925550,23750,23750,23750,23750,0
|
|
20240222,155900,1660925550,23750,23750,23750,23750,0
|
|
20240222,155800,1660925550,23750,23750,23750,23750,0
|
|
20240222,155700,1660925550,23750,23750,23750,23750,0
|
|
20240222,155600,1660925550,23750,23750,23750,23750,0
|
|
20240222,155500,1660925550,23750,23750,23750,23750,1121
|
|
20240222,155400,1660925550,23750,23750,23750,23750,0
|
|
20240222,155300,1660925550,23750,23750,23750,23750,0
|
|
20240222,155200,1660925550,23750,23750,23750,23750,0
|
|
20240222,155100,1660925550,23750,23750,23750,23750,0
|
|
20240222,155000,1660925550,23750,23750,23750,23750,0
|
|
20240222,154900,1660925550,23750,23750,23750,23750,0
|
|
20240222,154800,1660925550,23750,23750,23750,23750,0
|
|
20240222,154700,1660925550,23750,23750,23750,23750,0
|
|
20240222,154600,1660925550,23750,23750,23750,23750,0
|
|
20240222,154500,1660925550,23750,23750,23750,23750,0
|
|
20240222,154400,1660925550,23750,23750,23750,23750,0
|
|
20240222,154300,1660925550,23750,23750,23750,23750,0
|
|
20240222,154200,1660925550,23750,23750,23750,23750,0
|
|
20240222,154100,1660925550,23750,23750,23750,23750,0
|
|
20240222,154000,1660925550,23750,23750,23750,23750,0
|
|
20240222,153900,1660925550,23750,23750,23750,23750,0
|
|
20240222,153800,1660925550,23750,23750,23750,23750,0
|
|
20240222,153700,1660925550,23750,23750,23750,23750,0
|
|
20240222,153600,1660925550,23750,23750,23750,23750,0
|
|
20240222,153500,1660925550,23750,23750,23750,23750,0
|
|
20240222,153400,1660925550,23750,23750,23750,23750,0
|
|
20240222,153300,1660925550,23750,23750,23750,23750,0
|
|
20240222,153200,1660925550,23750,23750,23750,23750,0
|
|
20240222,153100,1660925550,23750,23750,23750,23750,0
|
|
20240222,153000,1660925550,23750,23750,23750,23750,1121
|
|
20240222,152900,1634301800,23750,23750,23750,23750,0
|
|
20240222,152800,1634301800,23750,23750,23750,23750,0
|
|
20240222,152700,1634301800,23750,23750,23750,23750,0
|
|
20240222,152600,1634301800,23750,23750,23750,23750,0
|
|
20240222,152500,1634301800,23750,23750,23750,23750,0
|
|
20240222,152400,1634301800,23750,23750,23750,23750,0
|
|
20240222,152300,1634301800,23750,23750,23750,23750,0
|
|
20240222,152200,1634301800,23750,23750,23750,23750,0
|
|
20240222,152100,1634301800,23750,23750,23750,23750,0
|
|
20240222,152000,1634301800,23750,23750,23750,23750,0
|
|
20240222,151900,1634301800,23750,23700,23750,23700,929
|
|
20240222,151800,1612261950,23700,23700,23700,23700,179
|
|
20240222,151700,1608019650,23650,23600,23650,23400,2490
|
|
20240222,151600,1549631350,23600,23600,23600,23600,444
|
|
20240222,151500,1539152950,23600,23600,23600,23550,483
|
|
20240222,151400,1527763600,23650,23600,23650,23600,291
|
|
20240222,151300,1520886350,23600,23600,23650,23600,672
|
|
20240222,151200,1505018650,23600,23600,23600,23600,397
|
|
20240222,151100,1495649450,23600,23550,23600,23550,175
|
|
20240222,151000,1491519700,23550,23400,23550,23400,3111
|
|
20240222,150900,1418653350,23450,23450,23450,23400,352
|
|
20240222,150800,1410399450,23300,23300,23300,23300,500
|
|
20240222,150700,1398749450,23300,23400,23400,23300,248
|
|
20240222,150600,1392961750,23400,23400,23400,23400,52
|
|
20240222,150500,1391744950,23400,23400,23450,23350,153
|
|
20240222,150400,1388168000,23450,23500,23500,23450,3
|
|
20240222,150300,1388097550,23550,23500,23550,23500,9
|
|
20240222,150200,1387885700,23500,23500,23500,23500,292
|
|
20240222,150100,1381023700,23500,23450,23500,23450,15
|
|
20240222,150000,1380671800,23500,23450,23500,23450,41
|
|
20240222,145900,1379710300,23400,23400,23400,23400,337
|
|
20240222,145800,1371824500,23450,23450,23450,23450,20
|
|
20240222,145700,1371355500,23450,23400,23450,23400,145
|
|
20240222,145600,1367958500,23450,23450,23450,23450,50
|
|
20240222,145500,1366786000,23500,23500,23500,23500,0
|
|
20240222,145400,1366786000,23500,23500,23500,23500,0
|
|
20240222,145300,1366786000,23500,23500,23500,23500,0
|
|
20240222,145200,1366786000,23500,23500,23500,23500,50
|
|
20240222,145100,1365611000,23450,23450,23450,23450,0
|
|
20240222,145000,1365611000,23450,23450,23450,23450,102
|
|
20240222,144900,1363219100,23450,23450,23450,23450,0
|
|
20240222,144800,1363219100,23450,23450,23450,23450,0
|
|
20240222,144700,1363219100,23450,23450,23450,23450,12
|
|
20240222,144600,1362937700,23500,23450,23500,23450,277
|
|
20240222,144500,1356436050,23450,23450,23450,23450,0
|
|
20240222,144400,1356436050,23450,23450,23450,23450,42
|
|
20240222,144300,1355451150,23450,23450,23500,23450,176
|
|
20240222,144200,1351315500,23450,23450,23450,23450,24
|
|
20240222,144100,1350752700,23450,23450,23450,23450,0
|
|
20240222,144000,1350752700,23450,23450,23450,23450,0
|
|
20240222,143900,1350752700,23450,23450,23450,23450,0
|
|
20240222,143800,1350752700,23450,23400,23450,23400,289
|
|
20240222,143700,1343989950,23400,23400,23400,23400,50
|
|
20240222,143600,1342819950,23350,23350,23350,23350,61
|
|
20240222,143500,1341395600,23350,23350,23350,23350,10
|
|
20240222,143400,1341162100,23400,23400,23400,23400,3
|
|
20240222,143300,1341091900,23400,23400,23400,23400,0
|
|
20240222,143200,1341091900,23400,23400,23400,23400,0
|
|
20240222,143100,1341091900,23400,23400,23400,23400,0
|
|
20240222,143000,1341091900,23400,23400,23400,23400,1
|
|
20240222,142900,1341068500,23400,23400,23400,23400,0
|
|
20240222,142800,1341068500,23400,23400,23400,23400,1
|
|
20240222,142700,1341045100,23400,23400,23400,23400,0
|
|
20240222,142600,1341045100,23400,23400,23400,23400,51
|
|
20240222,142500,1339851700,23400,23400,23400,23400,30
|
|
20240222,142400,1339149700,23400,23400,23400,23400,0
|
|
20240222,142300,1339149700,23400,23400,23400,23400,40
|
|
20240222,142200,1338213700,23400,23400,23400,23400,9
|
|
20240222,142100,1338003100,23400,23400,23400,23400,33
|
|
20240222,142000,1337230900,23400,23400,23400,23400,17
|
|
20240222,141900,1336833100,23400,23400,23400,23400,63
|
|
20240222,141800,1335358900,23250,23250,23250,23250,100
|
|
20240222,141700,1333033900,23250,23250,23250,23250,1
|
|
20240222,141600,1333010650,23250,23300,23300,23250,141
|
|
20240222,141500,1329732300,23300,23300,23300,23300,0
|
|
20240222,141400,1329732300,23300,23300,23300,23300,2
|
|
20240222,141300,1329685700,23300,23300,23300,23300,40
|
|
20240222,141200,1328753700,23250,23250,23250,23250,0
|
|
20240222,141100,1328753700,23250,23300,23300,23250,15
|
|
20240222,141000,1328404900,23350,23350,23350,23350,61
|
|
20240222,140900,1326980550,23400,23400,23400,23400,58
|
|
20240222,140800,1325623350,23500,23500,23500,23500,12
|
|
20240222,140700,1325341350,23500,23500,23500,23500,3
|
|
20240222,140600,1325270850,23550,23550,23550,23550,0
|
|
20240222,140500,1325270850,23550,23550,23550,23550,0
|
|
20240222,140400,1325270850,23550,23550,23550,23550,0
|
|
20240222,140300,1325270850,23550,23550,23550,23550,0
|
|
20240222,140200,1325270850,23550,23550,23550,23550,50
|
|
20240222,140100,1324093350,23550,23400,23550,23400,646
|
|
20240222,140000,1308945450,23400,23400,23400,23400,0
|
|
20240222,135900,1308945450,23400,23400,23400,23400,1002
|
|
20240222,135800,1285498650,23350,23400,23400,23350,7
|
|
20240222,135700,1285334900,23400,23400,23400,23400,0
|
|
20240222,135600,1285334900,23400,23400,23400,23400,3
|
|
20240222,135500,1285264700,23400,23400,23400,23400,0
|
|
20240222,135400,1285264700,23400,23400,23400,23400,0
|
|
20240222,135300,1285264700,23400,23400,23400,23400,0
|
|
20240222,135200,1285264700,23400,23400,23400,23400,0
|
|
20240222,135100,1285264700,23400,23400,23400,23400,0
|
|
20240222,135000,1285264700,23400,23400,23400,23400,2
|
|
20240222,134900,1285217900,23350,23350,23350,23350,0
|
|
20240222,134800,1285217900,23350,23350,23350,23350,1
|
|
20240222,134700,1285194550,23350,23350,23350,23350,56
|
|
20240222,134600,1283886950,23250,23250,23250,23250,0
|
|
20240222,134500,1283886950,23250,23250,23250,23250,420
|
|
20240222,134400,1274121950,23250,23300,23300,23250,1019
|
|
20240222,134300,1250404250,23300,23350,23350,23300,4
|
|
20240222,134200,1250310900,23350,23350,23350,23350,1
|
|
20240222,134100,1250287550,23300,23300,23300,23300,0
|
|
20240222,134000,1250287550,23300,23300,23300,23300,0
|
|
20240222,133900,1250287550,23300,23300,23300,23300,23
|
|
20240222,133800,1249751650,23350,23350,23350,23350,0
|
|
20240222,133700,1249751650,23350,23350,23350,23350,0
|
|
20240222,133600,1249751650,23350,23350,23350,23350,6
|
|
20240222,133500,1249611550,23350,23350,23350,23350,141
|
|
20240222,133400,1246319200,23350,23350,23350,23350,30
|
|
20240222,133300,1245618700,23350,23350,23350,23350,4
|
|
20240222,133200,1245525300,23400,23400,23400,23400,0
|
|
20240222,133100,1245525300,23400,23400,23400,23400,1
|
|
20240222,133000,1245501900,23400,23400,23400,23400,0
|
|
20240222,132900,1245501900,23400,23400,23400,23400,55
|
|
20240222,132800,1244214900,23400,23400,23400,23400,20
|
|
20240222,132700,1243746900,23400,23400,23400,23400,0
|
|
20240222,132600,1243746900,23400,23400,23400,23400,699
|
|
20240222,132500,1227390300,23400,23400,23400,23350,235
|
|
20240222,132400,1221891650,23400,23400,23400,23400,19
|
|
20240222,132300,1221447050,23400,23400,23400,23400,19
|
|
20240222,132200,1221002450,23400,23400,23400,23400,397
|
|
20240222,132100,1211712650,23450,23450,23450,23450,0
|
|
20240222,132000,1211712650,23450,23450,23450,23450,76
|
|
20240222,131900,1209930450,23450,23450,23450,23450,0
|
|
20240222,131800,1209930450,23450,23450,23450,23450,305
|
|
20240222,131700,1202778200,23450,23500,23500,23450,249
|
|
20240222,131600,1196937700,23550,23550,23550,23550,0
|
|
20240222,131500,1196937700,23550,23550,23550,23550,0
|
|
20240222,131400,1196937700,23550,23550,23550,23550,5
|
|
20240222,131300,1196819950,23500,23500,23500,23500,1
|
|
20240222,131200,1196796450,23450,23450,23450,23450,1
|
|
20240222,131100,1196773000,23500,23500,23500,23500,0
|
|
20240222,131000,1196773000,23500,23500,23500,23500,0
|
|
20240222,130900,1196773000,23500,23500,23500,23500,0
|
|
20240222,130800,1196773000,23500,23500,23500,23500,10
|
|
20240222,130700,1196538000,23450,23450,23450,23450,0
|
|
20240222,130600,1196538000,23450,23450,23450,23450,50
|
|
20240222,130500,1195365500,23500,23450,23500,23450,263
|
|
20240222,130400,1189198000,23500,23500,23500,23500,0
|
|
20240222,130300,1189198000,23500,23500,23500,23500,147
|
|
20240222,130200,1185743500,23600,23600,23600,23600,0
|
|
20240222,130100,1185743500,23600,23600,23600,23600,0
|
|
20240222,130000,1185743500,23600,23600,23600,23600,0
|
|
20240222,125900,1185743500,23600,23600,23600,23600,20
|
|
20240222,125800,1185271500,23500,23500,23500,23500,5
|
|
20240222,125700,1185154000,23500,23500,23500,23500,20
|
|
20240222,125600,1184684000,23500,23500,23500,23500,400
|
|
20240222,125500,1175284000,23600,23600,23600,23600,5
|
|
20240222,125400,1175166000,23600,23600,23600,23600,0
|
|
20240222,125300,1175166000,23600,23600,23600,23600,10
|
|
20240222,125200,1174930000,23600,23600,23600,23600,0
|
|
20240222,125100,1174930000,23600,23600,23600,23600,0
|
|
20240222,125000,1174930000,23600,23600,23600,23600,50
|
|
20240222,124900,1173750000,23600,23600,23600,23600,0
|
|
20240222,124800,1173750000,23600,23600,23600,23600,0
|
|
20240222,124700,1173750000,23600,23600,23600,23600,0
|
|
20240222,124600,1173750000,23600,23600,23600,23600,4
|
|
20240222,124500,1173655600,23500,23500,23500,23500,0
|
|
20240222,124400,1173655600,23500,23500,23500,23500,0
|
|
20240222,124300,1173655600,23500,23500,23500,23500,0
|
|
20240222,124200,1173655600,23500,23500,23500,23500,0
|
|
20240222,124100,1173655600,23500,23500,23500,23500,5
|
|
20240222,124000,1173538100,23600,23600,23600,23600,5
|
|
20240222,123900,1173420100,23600,23600,23600,23600,0
|
|
20240222,123800,1173420100,23600,23600,23600,23600,0
|
|
20240222,123700,1173420100,23600,23600,23600,23600,5
|
|
20240222,123600,1173302100,23600,23600,23600,23600,3
|
|
20240222,123500,1173231300,23600,23600,23600,23600,1
|
|
20240222,123400,1173207700,23600,23600,23600,23600,400
|
|
20240222,123300,1163767700,23600,23550,23600,23550,2
|
|
20240222,123200,1163720550,23600,23600,23600,23600,0
|
|
20240222,123100,1163720550,23600,23600,23600,23600,0
|
|
20240222,123000,1163720550,23600,23600,23600,23600,0
|
|
20240222,122900,1163720550,23600,23600,23600,23600,0
|
|
20240222,122800,1163720550,23600,23600,23600,23600,0
|
|
20240222,122700,1163720550,23600,23600,23600,23600,3
|
|
20240222,122600,1163649750,23500,23500,23500,23500,0
|
|
20240222,122500,1163649750,23500,23500,23500,23500,0
|
|
20240222,122400,1163649750,23500,23500,23500,23500,0
|
|
20240222,122300,1163649750,23500,23500,23500,23500,0
|
|
20240222,122200,1163649750,23500,23500,23500,23500,150
|
|
20240222,122100,1160124750,23500,23500,23500,23500,8
|
|
20240222,122000,1159936750,23500,23500,23500,23500,1
|
|
20240222,121900,1159913250,23500,23500,23500,23500,33
|
|
20240222,121800,1159137750,23600,23600,23600,23600,0
|
|
20240222,121700,1159137750,23600,23600,23600,23600,0
|
|
20240222,121600,1159137750,23600,23600,23600,23600,0
|
|
20240222,121500,1159137750,23600,23550,23600,23550,7
|
|
20240222,121400,1158972800,23450,23450,23450,23450,0
|
|
20240222,121300,1158972800,23450,23500,23500,23450,210
|
|
20240222,121200,1154045400,23500,23550,23550,23500,173
|
|
20240222,121100,1149979050,23550,23550,23550,23550,25
|
|
20240222,121000,1149390300,23550,23550,23550,23550,12
|
|
20240222,120900,1149107700,23550,23550,23550,23550,20
|
|
20240222,120800,1148636700,23550,23550,23550,23550,1
|
|
20240222,120700,1148613150,23600,23600,23600,23600,0
|
|
20240222,120600,1148613150,23600,23600,23600,23600,0
|
|
20240222,120500,1148613150,23600,23600,23600,23600,0
|
|
20240222,120400,1148613150,23600,23600,23600,23600,49
|
|
20240222,120300,1147456750,23600,23600,23600,23600,1
|
|
20240222,120200,1147433150,23600,23600,23600,23600,0
|
|
20240222,120100,1147433150,23600,23600,23600,23600,10
|
|
20240222,120000,1147197150,23650,23650,23650,23650,0
|
|
20240222,115900,1147197150,23650,23650,23650,23650,0
|
|
20240222,115800,1147197150,23650,23650,23650,23650,0
|
|
20240222,115700,1147197150,23650,23650,23650,23650,2
|
|
20240222,115600,1147149850,23650,23650,23650,23650,31
|
|
20240222,115500,1146416700,23650,23650,23650,23650,40
|
|
20240222,115400,1145470700,23650,23650,23650,23650,0
|
|
20240222,115300,1145470700,23650,23650,23650,23650,105
|
|
20240222,115200,1142987450,23650,23650,23650,23650,0
|
|
20240222,115100,1142987450,23650,23650,23650,23650,0
|
|
20240222,115000,1142987450,23650,23650,23650,23650,9
|
|
20240222,114900,1142774600,23550,23550,23550,23550,15
|
|
20240222,114800,1142421350,23550,23550,23550,23550,30
|
|
20240222,114700,1141714850,23550,23550,23550,23550,0
|
|
20240222,114600,1141714850,23550,23550,23550,23550,0
|
|
20240222,114500,1141714850,23550,23550,23550,23550,0
|
|
20240222,114400,1141714850,23550,23650,23650,23550,191
|
|
20240222,114300,1137213750,23700,23700,23700,23700,1
|
|
20240222,114200,1137190050,23600,23550,23600,23550,505
|
|
20240222,114100,1125277200,23550,23500,23550,23500,97
|
|
20240222,114000,1122994700,23400,23500,23550,23400,503
|
|
20240222,113900,1111170550,23550,23550,23550,23550,114
|
|
20240222,113800,1108485850,23550,23550,23550,23550,1
|
|
20240222,113700,1108462300,23600,23600,23600,23600,50
|
|
20240222,113600,1107282300,23600,23500,23600,23500,100
|
|
20240222,113500,1104927550,23500,23500,23500,23500,0
|
|
20240222,113400,1104927550,23500,23500,23500,23500,0
|
|
20240222,113300,1104927550,23500,23500,23500,23500,0
|
|
20240222,113200,1104927550,23500,23500,23500,23500,101
|
|
20240222,113100,1102554050,23500,23500,23500,23500,394
|
|
20240222,113000,1093295050,23300,23350,23350,23300,1294
|
|
20240222,112900,1063125650,23350,23350,23350,23350,0
|
|
20240222,112800,1063125650,23350,23350,23350,23350,54
|
|
20240222,112700,1061864750,23350,23350,23350,23350,15
|
|
20240222,112600,1061514500,23400,23500,23550,23400,1271
|
|
20240222,112500,1031741100,23450,23450,23450,23450,30
|
|
20240222,112400,1031037600,23450,23350,23450,23350,1149
|
|
20240222,112300,1004193600,23500,23400,23500,23400,59
|
|
20240222,112200,1002812600,23500,23450,23600,23400,2014
|
|
20240222,112100,955660550,23450,23500,23500,23450,90
|
|
20240222,112000,953546050,23600,23600,23600,23600,0
|
|
20240222,111900,953546050,23600,23600,23600,23600,1
|
|
20240222,111800,953522450,23500,23500,23500,23500,209
|
|
20240222,111700,948610950,23500,23500,23500,23500,0
|
|
20240222,111600,948610950,23500,23550,23600,23500,142
|
|
20240222,111500,945261950,23550,23550,23550,23550,10
|
|
20240222,111400,945026450,23550,23500,23550,23500,36
|
|
20240222,111300,944180000,23600,23600,23600,23600,0
|
|
20240222,111200,944180000,23600,23600,23600,23600,0
|
|
20240222,111100,944180000,23600,23600,23600,23600,0
|
|
20240222,111000,944180000,23600,23600,23600,23600,0
|
|
20240222,110900,944180000,23600,23600,23600,23600,0
|
|
20240222,110800,944180000,23600,23600,23600,23600,10
|
|
20240222,110700,943944000,23600,23600,23600,23600,120
|
|
20240222,110600,941112000,23600,23600,23600,23600,1
|
|
20240222,110500,941088400,23500,23500,23500,23500,192
|
|
20240222,110400,936576400,23500,23600,23600,23500,18
|
|
20240222,110300,936152600,23600,23550,23600,23500,37
|
|
20240222,110200,935280850,23550,23550,23550,23550,200
|
|
20240222,110100,930570850,23600,23600,23600,23600,0
|
|
20240222,110000,930570850,23600,23600,23600,23600,178
|
|
20240222,105900,926370050,23600,23600,23600,23600,0
|
|
20240222,105800,926370050,23600,23600,23600,23600,20
|
|
20240222,105700,925898050,23600,23600,23600,23600,0
|
|
20240222,105600,925898050,23600,23600,23600,23600,4
|
|
20240222,105500,925803650,23600,23600,23600,23600,0
|
|
20240222,105400,925803650,23600,23600,23600,23600,0
|
|
20240222,105300,925803650,23600,23600,23600,23600,138
|
|
20240222,105200,922546850,23650,23650,23650,23650,236
|
|
20240222,105100,916965450,23600,23600,23600,23600,11
|
|
20240222,105000,916705850,23550,23550,23550,23550,0
|
|
20240222,104900,916705850,23550,23550,23550,23550,0
|
|
20240222,104800,916705850,23550,23550,23550,23550,0
|
|
20240222,104700,916705850,23550,23550,23550,23550,0
|
|
20240222,104600,916705850,23550,23500,23550,23500,177
|
|
20240222,104500,912545350,23500,23550,23700,23500,53
|
|
20240222,104400,911297450,23550,23550,23550,23550,30
|
|
20240222,104300,910590950,23550,23600,23600,23550,272
|
|
20240222,104200,904176350,23600,23600,23600,23600,10
|
|
20240222,104100,903940350,23600,23600,23600,23600,50
|
|
20240222,104000,902760350,23600,23650,23650,23600,226
|
|
20240222,103900,897416250,23650,23650,23650,23650,34
|
|
20240222,103800,896612150,23650,23650,23650,23650,0
|
|
20240222,103700,896612150,23650,23650,23650,23650,0
|
|
20240222,103600,896612150,23650,23650,23650,23650,0
|
|
20240222,103500,896612150,23650,23700,23700,23650,85
|
|
20240222,103400,894599400,23750,23750,23750,23750,3
|
|
20240222,103300,894528150,23650,23650,23650,23650,36
|
|
20240222,103200,893676750,23650,23700,23700,23650,536
|
|
20240222,103100,880977600,23700,23700,23700,23700,0
|
|
20240222,103000,880977600,23700,23700,23700,23700,0
|
|
20240222,102900,880977600,23700,23700,23700,23700,41
|
|
20240222,102800,880005900,23750,23750,23750,23750,6
|
|
20240222,102700,879863400,23750,23750,23750,23750,51
|
|
20240222,102600,878652150,23750,23750,23750,23750,110
|
|
20240222,102500,876039650,23750,23750,23750,23750,5
|
|
20240222,102400,875920900,23750,23750,23750,23750,0
|
|
20240222,102300,875920900,23750,23750,23750,23750,37
|
|
20240222,102200,875042150,23750,23750,23750,23750,0
|
|
20240222,102100,875042150,23750,23750,23750,23750,6
|
|
20240222,102000,874899650,23750,23750,23750,23750,24
|
|
20240222,101900,874329650,23750,23700,23750,23700,28
|
|
20240222,101800,873666000,23700,23650,23700,23650,40
|
|
20240222,101700,872719900,23650,23550,23650,23500,132
|
|
20240222,101600,869600800,23650,23650,23650,23650,0
|
|
20240222,101500,869600800,23650,23500,23650,23500,101
|
|
20240222,101400,867212300,23500,23500,23500,23500,16
|
|
20240222,101300,866836300,23650,23500,23650,23500,3
|
|
20240222,101200,866765550,23550,23550,23550,23550,78
|
|
20240222,101100,864928650,23550,23550,23550,23550,0
|
|
20240222,101000,864928650,23550,23500,23550,23500,52
|
|
20240222,100900,863705050,23500,23500,23500,23500,4
|
|
20240222,100800,863611050,23500,23500,23500,23500,1
|
|
20240222,100700,863587550,23600,23550,23600,23400,1219
|
|
20240222,100600,834965100,23550,23550,23550,23550,0
|
|
20240222,100500,834965100,23550,23550,23700,23550,294
|
|
20240222,100400,828040800,23600,23600,23600,23600,266
|
|
20240222,100300,821763200,23800,23800,23800,23800,2
|
|
20240222,100200,821715600,23800,23650,23800,23650,102
|
|
20240222,100100,819303100,23600,23600,23600,23600,25
|
|
20240222,100000,818713100,23600,23650,23650,23600,157
|
|
20240222,095900,815000150,23600,23650,23650,23600,415
|
|
20240222,095800,805187400,23700,23750,23750,23700,117
|
|
20240222,095700,802414400,23850,23850,23850,23850,0
|
|
20240222,095600,802414400,23850,23800,23850,23800,52
|
|
20240222,095500,801174250,23850,23850,23850,23850,0
|
|
20240222,095400,801174250,23850,23850,23850,23700,23
|
|
20240222,095300,800626150,23700,23700,23700,23700,8
|
|
20240222,095200,800436550,23700,23750,23750,23700,152
|
|
20240222,095100,796829950,23750,23750,23750,23750,154
|
|
20240222,095000,793172450,23900,23850,23900,23850,74
|
|
20240222,094900,791403900,23850,23800,23850,23750,173
|
|
20240222,094800,787293500,23800,23800,23800,23800,235
|
|
20240222,094700,781700500,23800,23800,23900,23800,12
|
|
20240222,094600,781414700,23900,23800,23900,23800,88
|
|
20240222,094500,779318950,23800,23850,23850,23750,109
|
|
20240222,094400,776726350,23900,23950,23950,23900,231
|
|
20240222,094300,771199450,23950,23950,23950,23950,200
|
|
20240222,094200,766409450,23950,23900,23950,23900,100
|
|
20240222,094100,764015300,23900,23900,23900,23900,73
|
|
20240222,094000,762270600,23900,23900,23900,23700,96
|
|
20240222,093900,759980950,23850,23850,23850,23850,10
|
|
20240222,093800,759742450,23900,23700,23900,23700,1708
|
|
20240222,093700,719207500,23700,23700,23700,23700,1
|
|
20240222,093600,719183800,23700,23750,23750,23700,62
|
|
20240222,093500,717712100,23700,23700,23700,23700,17
|
|
20240222,093400,717309200,23800,23800,23800,23800,122
|
|
20240222,093300,714405600,23800,23650,23800,23650,972
|
|
20240222,093200,691360800,23650,23650,23650,23650,204
|
|
20240222,093100,686536200,23650,23750,23750,23650,158
|
|
20240222,093000,682792550,23700,23700,23700,23700,51
|
|
20240222,092900,681583850,23700,23750,23800,23700,108
|
|
20240222,092800,679023500,23700,23750,23750,23700,447
|
|
20240222,092700,668428800,23750,23800,23800,23750,542
|
|
20240222,092600,655535600,23850,23800,23850,23800,48
|
|
20240222,092500,654393150,23800,23700,23800,23700,474
|
|
20240222,092400,643130150,23650,23700,23700,23650,752
|
|
20240222,092300,625322800,23750,23700,23800,23700,44
|
|
20240222,092200,624276900,23750,23850,23850,23700,2420
|
|
20240222,092100,566736150,23850,23950,24000,23850,858
|
|
20240222,092000,546210050,23950,23900,23950,23900,221
|
|
20240222,091900,540923550,23950,24000,24000,23950,88
|
|
20240222,091800,538811600,24000,23800,24000,23800,3096
|
|
20240222,091700,464959200,23800,23850,23950,23800,714
|
|
20240222,091600,447939500,23950,24100,24100,23850,772
|
|
20240222,091500,429477400,24100,24100,24100,23950,1864
|
|
20240222,091400,384582300,23950,24100,24100,23800,2622
|
|
20240222,091300,321754750,24050,23900,24050,23750,4536
|
|
20240222,091200,213194100,23900,23600,23900,23600,2103
|
|
20240222,091100,163500800,23600,23650,23650,23500,537
|
|
20240222,091000,150837800,23650,23400,23650,23400,1495
|
|
20240222,090900,115756400,23500,23500,23500,23500,223
|
|
20240222,090800,110515900,23500,23500,23500,23500,100
|
|
20240222,090700,108165900,23400,23450,23600,23400,1506
|
|
20240222,090600,72729300,23500,23500,23500,23400,140
|
|
20240222,090500,69441800,23500,23500,23500,23350,31
|
|
20240222,090400,68713450,23350,23400,23500,23350,269
|
|
20240222,090300,62395450,23350,23300,23350,23300,240
|
|
20240222,090200,56792550,23300,23300,23300,23300,20
|
|
20240222,090100,56326550,23300,23300,23300,23300,1250
|
|
20240222,090000,27201550,23300,23350,23350,23100,1168
|