659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195600,1376254300,23250,23250,23250,23250,544
|
|
20240223,195500,1376254300,23250,23250,23250,23250,0
|
|
20240223,195400,1376254300,23250,23250,23250,23250,0
|
|
20240223,195300,1376254300,23250,23250,23250,23250,0
|
|
20240223,195200,1376254300,23250,23250,23250,23250,0
|
|
20240223,195100,1376254300,23250,23250,23250,23250,0
|
|
20240223,195000,1376254300,23250,23250,23250,23250,0
|
|
20240223,194900,1376254300,23250,23250,23250,23250,0
|
|
20240223,194800,1376254300,23250,23250,23250,23250,0
|
|
20240223,194700,1376254300,23250,23250,23250,23250,0
|
|
20240223,194600,1376254300,23250,23250,23250,23250,0
|
|
20240223,194500,1376254300,23250,23250,23250,23250,0
|
|
20240223,194400,1376254300,23250,23250,23250,23250,0
|
|
20240223,194300,1376254300,23250,23250,23250,23250,0
|
|
20240223,194200,1376254300,23250,23250,23250,23250,0
|
|
20240223,194100,1376254300,23250,23250,23250,23250,0
|
|
20240223,194000,1376254300,23250,23250,23250,23250,0
|
|
20240223,193900,1376254300,23250,23250,23250,23250,0
|
|
20240223,193800,1376254300,23250,23250,23250,23250,0
|
|
20240223,193700,1376254300,23250,23250,23250,23250,0
|
|
20240223,193600,1376254300,23250,23250,23250,23250,0
|
|
20240223,193500,1376254300,23250,23250,23250,23250,0
|
|
20240223,193400,1376254300,23250,23250,23250,23250,0
|
|
20240223,193300,1376254300,23250,23250,23250,23250,0
|
|
20240223,193200,1376254300,23250,23250,23250,23250,0
|
|
20240223,193100,1376254300,23250,23250,23250,23250,0
|
|
20240223,193000,1376254300,23250,23250,23250,23250,0
|
|
20240223,192900,1376254300,23250,23250,23250,23250,0
|
|
20240223,192800,1376254300,23250,23250,23250,23250,0
|
|
20240223,192700,1376254300,23250,23250,23250,23250,0
|
|
20240223,192600,1376254300,23250,23250,23250,23250,544
|
|
20240223,192500,1376254300,23250,23250,23250,23250,0
|
|
20240223,192400,1376254300,23250,23250,23250,23250,0
|
|
20240223,192300,1376254300,23250,23250,23250,23250,0
|
|
20240223,192200,1376254300,23250,23250,23250,23250,0
|
|
20240223,192100,1376254300,23250,23250,23250,23250,0
|
|
20240223,192000,1376254300,23250,23250,23250,23250,0
|
|
20240223,191900,1376254300,23250,23250,23250,23250,0
|
|
20240223,191800,1376254300,23250,23250,23250,23250,0
|
|
20240223,191700,1376254300,23250,23250,23250,23250,0
|
|
20240223,191600,1376254300,23250,23250,23250,23250,0
|
|
20240223,191500,1376254300,23250,23250,23250,23250,0
|
|
20240223,191400,1376254300,23250,23250,23250,23250,0
|
|
20240223,191300,1376254300,23250,23250,23250,23250,0
|
|
20240223,191200,1376254300,23250,23250,23250,23250,0
|
|
20240223,191100,1376254300,23250,23250,23250,23250,0
|
|
20240223,191000,1376254300,23250,23250,23250,23250,0
|
|
20240223,190900,1376254300,23250,23250,23250,23250,0
|
|
20240223,190800,1376254300,23250,23250,23250,23250,0
|
|
20240223,190700,1376254300,23250,23250,23250,23250,0
|
|
20240223,190600,1376254300,23250,23250,23250,23250,0
|
|
20240223,190500,1376254300,23250,23250,23250,23250,0
|
|
20240223,190400,1376254300,23250,23250,23250,23250,0
|
|
20240223,190300,1376254300,23250,23250,23250,23250,0
|
|
20240223,190200,1376254300,23250,23250,23250,23250,0
|
|
20240223,190100,1376254300,23250,23250,23250,23250,0
|
|
20240223,190000,1376254300,23250,23250,23250,23250,0
|
|
20240223,185900,1376254300,23250,23250,23250,23250,0
|
|
20240223,185800,1376254300,23250,23250,23250,23250,0
|
|
20240223,185700,1376254300,23250,23250,23250,23250,0
|
|
20240223,185600,1376254300,23250,23250,23250,23250,544
|
|
20240223,185500,1376254300,23250,23250,23250,23250,0
|
|
20240223,185400,1376254300,23250,23250,23250,23250,0
|
|
20240223,185300,1376254300,23250,23250,23250,23250,0
|
|
20240223,185200,1376254300,23250,23250,23250,23250,0
|
|
20240223,185100,1376254300,23250,23250,23250,23250,0
|
|
20240223,185000,1376254300,23250,23250,23250,23250,0
|
|
20240223,184900,1376254300,23250,23250,23250,23250,0
|
|
20240223,184800,1376254300,23250,23250,23250,23250,0
|
|
20240223,184700,1376254300,23250,23250,23250,23250,0
|
|
20240223,184600,1376254300,23250,23250,23250,23250,0
|
|
20240223,184500,1376254300,23250,23250,23250,23250,0
|
|
20240223,184400,1376254300,23250,23250,23250,23250,0
|
|
20240223,184300,1376254300,23250,23250,23250,23250,0
|
|
20240223,184200,1376254300,23250,23250,23250,23250,0
|
|
20240223,184100,1376254300,23250,23250,23250,23250,0
|
|
20240223,184000,1376254300,23250,23250,23250,23250,0
|
|
20240223,183900,1376254300,23250,23250,23250,23250,0
|
|
20240223,183800,1376254300,23250,23250,23250,23250,0
|
|
20240223,183700,1376254300,23250,23250,23250,23250,0
|
|
20240223,183600,1376254300,23250,23250,23250,23250,0
|
|
20240223,183500,1376254300,23250,23250,23250,23250,0
|
|
20240223,183400,1376254300,23250,23250,23250,23250,0
|
|
20240223,183300,1376254300,23250,23250,23250,23250,0
|
|
20240223,183200,1376254300,23250,23250,23250,23250,0
|
|
20240223,183100,1376254300,23250,23250,23250,23250,0
|
|
20240223,183000,1376254300,23250,23250,23250,23250,0
|
|
20240223,182900,1376254300,23250,23250,23250,23250,0
|
|
20240223,182800,1376254300,23250,23250,23250,23250,0
|
|
20240223,182700,1376254300,23250,23250,23250,23250,0
|
|
20240223,182600,1376254300,23250,23250,23250,23250,544
|
|
20240223,182500,1376254300,23250,23250,23250,23250,0
|
|
20240223,182400,1376254300,23250,23250,23250,23250,0
|
|
20240223,182300,1376254300,23250,23250,23250,23250,0
|
|
20240223,182200,1376254300,23250,23250,23250,23250,0
|
|
20240223,182100,1376254300,23250,23250,23250,23250,0
|
|
20240223,182000,1376254300,23250,23250,23250,23250,0
|
|
20240223,181900,1376254300,23250,23250,23250,23250,0
|
|
20240223,181800,1376254300,23250,23250,23250,23250,0
|
|
20240223,181700,1376254300,23250,23250,23250,23250,0
|
|
20240223,181600,1376254300,23250,23250,23250,23250,0
|
|
20240223,181500,1376254300,23250,23250,23250,23250,0
|
|
20240223,181400,1376254300,23250,23250,23250,23250,0
|
|
20240223,181300,1376254300,23250,23250,23250,23250,0
|
|
20240223,181200,1376254300,23250,23250,23250,23250,0
|
|
20240223,181100,1376254300,23250,23250,23250,23250,0
|
|
20240223,181000,1376254300,23250,23250,23250,23250,0
|
|
20240223,180900,1376254300,23250,23250,23250,23250,0
|
|
20240223,180800,1376254300,23250,23250,23250,23250,0
|
|
20240223,180700,1376254300,23250,23250,23250,23250,0
|
|
20240223,180600,1376254300,23250,23250,23250,23250,0
|
|
20240223,180500,1376254300,23250,23250,23250,23250,0
|
|
20240223,180400,1376254300,23250,23250,23250,23250,0
|
|
20240223,180300,1376254300,23250,23250,23250,23250,0
|
|
20240223,180200,1376254300,23250,23250,23250,23250,0
|
|
20240223,180100,1376254300,23250,23250,23250,23250,0
|
|
20240223,180000,1376254300,23250,23250,23250,23250,0
|
|
20240223,175900,1376254300,23250,23250,23250,23250,0
|
|
20240223,175800,1376254300,23250,23250,23250,23250,0
|
|
20240223,175700,1376254300,23250,23250,23250,23250,0
|
|
20240223,175600,1376254300,23250,23250,23250,23250,544
|
|
20240223,175500,1376254300,23250,23250,23250,23250,0
|
|
20240223,175400,1376254300,23250,23250,23250,23250,0
|
|
20240223,175300,1376254300,23250,23250,23250,23250,0
|
|
20240223,175200,1376254300,23250,23250,23250,23250,0
|
|
20240223,175100,1376254300,23250,23250,23250,23250,0
|
|
20240223,175000,1376254300,23250,23250,23250,23250,0
|
|
20240223,174900,1376254300,23250,23250,23250,23250,0
|
|
20240223,174800,1376254300,23250,23250,23250,23250,0
|
|
20240223,174700,1376254300,23250,23250,23250,23250,0
|
|
20240223,174600,1376254300,23250,23250,23250,23250,0
|
|
20240223,174500,1376254300,23250,23250,23250,23250,0
|
|
20240223,174400,1376254300,23250,23250,23250,23250,0
|
|
20240223,174300,1376254300,23250,23250,23250,23250,0
|
|
20240223,174200,1376254300,23250,23250,23250,23250,0
|
|
20240223,174100,1376254300,23250,23250,23250,23250,0
|
|
20240223,174000,1376254300,23250,23250,23250,23250,0
|
|
20240223,173900,1376254300,23250,23250,23250,23250,0
|
|
20240223,173800,1376254300,23250,23250,23250,23250,0
|
|
20240223,173700,1376254300,23250,23250,23250,23250,0
|
|
20240223,173600,1376254300,23250,23250,23250,23250,0
|
|
20240223,173500,1376254300,23250,23250,23250,23250,0
|
|
20240223,173400,1376254300,23250,23250,23250,23250,0
|
|
20240223,173300,1376254300,23250,23250,23250,23250,0
|
|
20240223,173200,1376254300,23250,23250,23250,23250,0
|
|
20240223,173100,1376254300,23250,23250,23250,23250,0
|
|
20240223,173000,1376254300,23250,23250,23250,23250,0
|
|
20240223,172900,1376254300,23250,23250,23250,23250,0
|
|
20240223,172800,1376254300,23250,23250,23250,23250,0
|
|
20240223,172700,1376254300,23250,23250,23250,23250,0
|
|
20240223,172600,1376254300,23250,23250,23250,23250,544
|
|
20240223,172500,1376254300,23250,23250,23250,23250,0
|
|
20240223,172400,1376254300,23250,23250,23250,23250,0
|
|
20240223,172300,1376254300,23250,23250,23250,23250,0
|
|
20240223,172200,1376254300,23250,23250,23250,23250,0
|
|
20240223,172100,1376254300,23250,23250,23250,23250,0
|
|
20240223,172000,1376254300,23250,23250,23250,23250,0
|
|
20240223,171900,1376254300,23250,23250,23250,23250,0
|
|
20240223,171800,1376254300,23250,23250,23250,23250,0
|
|
20240223,171700,1376254300,23250,23250,23250,23250,0
|
|
20240223,171600,1376254300,23250,23250,23250,23250,0
|
|
20240223,171500,1376254300,23250,23250,23250,23250,0
|
|
20240223,171400,1376254300,23250,23250,23250,23250,0
|
|
20240223,171300,1376254300,23250,23250,23250,23250,0
|
|
20240223,171200,1376254300,23250,23250,23250,23250,0
|
|
20240223,171100,1376254300,23250,23250,23250,23250,0
|
|
20240223,171000,1376254300,23250,23250,23250,23250,0
|
|
20240223,170900,1376254300,23250,23250,23250,23250,0
|
|
20240223,170800,1376254300,23250,23250,23250,23250,0
|
|
20240223,170700,1376254300,23250,23250,23250,23250,0
|
|
20240223,170600,1376254300,23250,23250,23250,23250,0
|
|
20240223,170500,1376254300,23250,23250,23250,23250,0
|
|
20240223,170400,1376254300,23250,23250,23250,23250,0
|
|
20240223,170300,1376254300,23250,23250,23250,23250,0
|
|
20240223,170200,1376254300,23250,23250,23250,23250,0
|
|
20240223,170100,1376254300,23250,23250,23250,23250,0
|
|
20240223,170000,1376254300,23250,23250,23250,23250,0
|
|
20240223,165900,1376254300,23250,23250,23250,23250,0
|
|
20240223,165800,1376254300,23250,23250,23250,23250,0
|
|
20240223,165700,1376254300,23250,23250,23250,23250,0
|
|
20240223,165600,1376254300,23250,23250,23250,23250,544
|
|
20240223,165500,1376254300,23250,23250,23250,23250,0
|
|
20240223,165400,1376254300,23250,23250,23250,23250,0
|
|
20240223,165300,1376254300,23250,23250,23250,23250,0
|
|
20240223,165200,1376254300,23250,23250,23250,23250,0
|
|
20240223,165100,1376254300,23250,23250,23250,23250,0
|
|
20240223,165000,1376254300,23250,23250,23250,23250,0
|
|
20240223,164900,1376254300,23250,23250,23250,23250,0
|
|
20240223,164800,1376254300,23250,23250,23250,23250,0
|
|
20240223,164700,1376254300,23250,23250,23250,23250,0
|
|
20240223,164600,1376254300,23250,23250,23250,23250,0
|
|
20240223,164500,1376254300,23250,23250,23250,23250,0
|
|
20240223,164400,1376254300,23250,23250,23250,23250,0
|
|
20240223,164300,1376254300,23250,23250,23250,23250,0
|
|
20240223,164200,1376254300,23250,23250,23250,23250,0
|
|
20240223,164100,1376254300,23250,23250,23250,23250,0
|
|
20240223,164000,1376254300,23250,23250,23250,23250,0
|
|
20240223,163900,1376254300,23250,23250,23250,23250,0
|
|
20240223,163800,1376254300,23250,23250,23250,23250,0
|
|
20240223,163700,1376254300,23250,23250,23250,23250,0
|
|
20240223,163600,1376254300,23250,23250,23250,23250,0
|
|
20240223,163500,1376254300,23250,23250,23250,23250,0
|
|
20240223,163400,1376254300,23250,23250,23250,23250,0
|
|
20240223,163300,1376254300,23250,23250,23250,23250,0
|
|
20240223,163200,1376254300,23250,23250,23250,23250,0
|
|
20240223,163100,1376254300,23250,23250,23250,23250,0
|
|
20240223,163000,1376254300,23250,23250,23250,23250,0
|
|
20240223,162900,1376254300,23250,23250,23250,23250,0
|
|
20240223,162800,1376254300,23250,23250,23250,23250,0
|
|
20240223,162700,1376254300,23250,23250,23250,23250,0
|
|
20240223,162600,1376254300,23250,23250,23250,23250,544
|
|
20240223,162500,1376254300,23250,23250,23250,23250,0
|
|
20240223,162400,1376254300,23250,23250,23250,23250,0
|
|
20240223,162300,1376254300,23250,23250,23250,23250,0
|
|
20240223,162200,1376254300,23250,23250,23250,23250,0
|
|
20240223,162100,1376254300,23250,23250,23250,23250,0
|
|
20240223,162000,1376254300,23250,23250,23250,23250,0
|
|
20240223,161900,1376254300,23250,23250,23250,23250,0
|
|
20240223,161800,1376254300,23250,23250,23250,23250,0
|
|
20240223,161700,1376254300,23250,23250,23250,23250,0
|
|
20240223,161600,1376254300,23250,23250,23250,23250,0
|
|
20240223,161500,1376254300,23250,23250,23250,23250,0
|
|
20240223,161400,1376254300,23250,23250,23250,23250,0
|
|
20240223,161300,1376254300,23250,23250,23250,23250,0
|
|
20240223,161200,1376254300,23250,23250,23250,23250,0
|
|
20240223,161100,1376254300,23250,23250,23250,23250,0
|
|
20240223,161000,1376254300,23250,23250,23250,23250,0
|
|
20240223,160900,1376254300,23250,23250,23250,23250,0
|
|
20240223,160800,1376254300,23250,23250,23250,23250,0
|
|
20240223,160700,1376254300,23250,23250,23250,23250,0
|
|
20240223,160600,1376254300,23250,23250,23250,23250,0
|
|
20240223,160500,1376254300,23250,23250,23250,23250,0
|
|
20240223,160400,1376254300,23250,23250,23250,23250,0
|
|
20240223,160300,1376254300,23250,23250,23250,23250,0
|
|
20240223,160200,1376254300,23250,23250,23250,23250,0
|
|
20240223,160100,1376254300,23250,23250,23250,23250,0
|
|
20240223,160000,1376254300,23250,23250,23250,23250,0
|
|
20240223,155900,1376254300,23250,23250,23250,23250,0
|
|
20240223,155800,1376254300,23250,23250,23250,23250,0
|
|
20240223,155700,1376254300,23250,23250,23250,23250,0
|
|
20240223,155600,1376254300,23250,23250,23250,23250,544
|
|
20240223,155500,1376254300,23250,23250,23250,23250,0
|
|
20240223,155400,1376254300,23250,23250,23250,23250,0
|
|
20240223,155300,1376254300,23250,23250,23250,23250,0
|
|
20240223,155200,1376254300,23250,23250,23250,23250,0
|
|
20240223,155100,1376254300,23250,23250,23250,23250,0
|
|
20240223,155000,1376254300,23250,23250,23250,23250,0
|
|
20240223,154900,1376254300,23250,23250,23250,23250,0
|
|
20240223,154800,1376254300,23250,23250,23250,23250,0
|
|
20240223,154700,1376254300,23250,23250,23250,23250,0
|
|
20240223,154600,1376254300,23250,23250,23250,23250,0
|
|
20240223,154500,1376254300,23250,23250,23250,23250,0
|
|
20240223,154400,1376254300,23250,23250,23250,23250,0
|
|
20240223,154300,1376254300,23250,23250,23250,23250,0
|
|
20240223,154200,1376254300,23250,23250,23250,23250,0
|
|
20240223,154100,1376254300,23250,23250,23250,23250,0
|
|
20240223,154000,1376254300,23250,23250,23250,23250,0
|
|
20240223,153900,1376254300,23250,23250,23250,23250,0
|
|
20240223,153800,1376254300,23250,23250,23250,23250,0
|
|
20240223,153700,1376254300,23250,23250,23250,23250,0
|
|
20240223,153600,1376254300,23250,23250,23250,23250,0
|
|
20240223,153500,1376254300,23250,23250,23250,23250,0
|
|
20240223,153400,1376254300,23250,23250,23250,23250,0
|
|
20240223,153300,1376254300,23250,23250,23250,23250,0
|
|
20240223,153200,1376254300,23250,23250,23250,23250,0
|
|
20240223,153100,1376254300,23250,23250,23250,23250,0
|
|
20240223,153000,1376254300,23250,23250,23250,23250,544
|
|
20240223,152900,1363606300,23200,23200,23200,23200,0
|
|
20240223,152800,1363606300,23200,23200,23200,23200,0
|
|
20240223,152700,1363606300,23200,23200,23200,23200,0
|
|
20240223,152600,1363606300,23200,23200,23200,23200,0
|
|
20240223,152500,1363606300,23200,23200,23200,23200,0
|
|
20240223,152400,1363606300,23200,23200,23200,23200,0
|
|
20240223,152300,1363606300,23200,23200,23200,23200,0
|
|
20240223,152200,1363606300,23200,23200,23200,23200,0
|
|
20240223,152100,1363606300,23200,23200,23200,23200,0
|
|
20240223,152000,1363606300,23200,23200,23200,23200,0
|
|
20240223,151900,1363606300,23200,23450,23450,23200,376
|
|
20240223,151800,1354831500,23550,23500,23550,23450,430
|
|
20240223,151700,1344723400,23550,23600,23600,23500,262
|
|
20240223,151600,1338562850,23600,23550,23600,23500,265
|
|
20240223,151500,1332322650,23550,23500,23550,23500,63
|
|
20240223,151400,1330841000,23500,23500,23500,23500,0
|
|
20240223,151300,1330841000,23500,23500,23600,23500,370
|
|
20240223,151200,1322145200,23500,23450,23500,23450,229
|
|
20240223,151100,1316763750,23500,23450,23500,23450,138
|
|
20240223,151000,1313527600,23450,23400,23450,23400,219
|
|
20240223,150900,1308393000,23450,23450,23450,23450,0
|
|
20240223,150800,1308393000,23450,23450,23450,23450,0
|
|
20240223,150700,1308393000,23450,23400,23450,23400,29
|
|
20240223,150600,1307713400,23450,23400,23450,23400,90
|
|
20240223,150500,1305603900,23450,23450,23450,23450,0
|
|
20240223,150400,1305603900,23450,23450,23450,23450,0
|
|
20240223,150300,1305603900,23450,23450,23450,23450,0
|
|
20240223,150200,1305603900,23450,23450,23450,23450,8
|
|
20240223,150100,1305416300,23350,23450,23450,23350,140
|
|
20240223,150000,1302137300,23450,23450,23450,23450,0
|
|
20240223,145900,1302137300,23450,23450,23450,23450,0
|
|
20240223,145800,1302137300,23450,23450,23450,23450,0
|
|
20240223,145700,1302137300,23450,23400,23450,23400,30
|
|
20240223,145600,1301435250,23400,23400,23400,23400,0
|
|
20240223,145500,1301435250,23400,23400,23400,23400,50
|
|
20240223,145400,1300265250,23450,23450,23450,23450,0
|
|
20240223,145300,1300265250,23450,23450,23450,23450,0
|
|
20240223,145200,1300265250,23450,23350,23450,23350,39
|
|
20240223,145100,1299353900,23400,23400,23400,23400,0
|
|
20240223,145000,1299353900,23400,23400,23400,23400,0
|
|
20240223,144900,1299353900,23400,23400,23400,23400,57
|
|
20240223,144800,1298020100,23450,23400,23450,23200,156
|
|
20240223,144700,1294398650,23400,23400,23400,23400,6
|
|
20240223,144600,1294258250,23400,23400,23400,23400,52
|
|
20240223,144500,1293041450,23300,23250,23300,23250,1226
|
|
20240223,144400,1264480850,23300,23300,23300,23300,0
|
|
20240223,144300,1264480850,23300,23250,23300,23250,391
|
|
20240223,144200,1255377050,23300,23300,23300,23300,549
|
|
20240223,144100,1242585350,23450,23450,23450,23450,0
|
|
20240223,144000,1242585350,23450,23450,23450,23450,0
|
|
20240223,143900,1242585350,23450,23450,23450,23400,35
|
|
20240223,143800,1241764800,23300,23300,23300,23300,130
|
|
20240223,143700,1238735800,23350,23350,23350,23350,0
|
|
20240223,143600,1238735800,23350,23450,23450,23350,141
|
|
20240223,143500,1235443150,23450,23400,23450,23400,36
|
|
20240223,143400,1234600000,23500,23400,23500,23400,216
|
|
20240223,143300,1229544700,23400,23400,23400,23400,25
|
|
20240223,143200,1228959700,23400,23400,23400,23400,0
|
|
20240223,143100,1228959700,23400,23350,23400,23350,43
|
|
20240223,143000,1227953800,23350,23350,23350,23350,0
|
|
20240223,142900,1227953800,23350,23350,23350,23350,0
|
|
20240223,142800,1227953800,23350,23350,23350,23350,14
|
|
20240223,142700,1227626900,23400,23400,23400,23400,0
|
|
20240223,142600,1227626900,23400,23400,23400,23400,51
|
|
20240223,142500,1226433500,23500,23500,23500,23500,0
|
|
20240223,142400,1226433500,23500,23500,23500,23500,0
|
|
20240223,142300,1226433500,23500,23500,23500,23500,0
|
|
20240223,142200,1226433500,23500,23500,23500,23500,0
|
|
20240223,142100,1226433500,23500,23500,23500,23500,0
|
|
20240223,142000,1226433500,23500,23500,23500,23500,0
|
|
20240223,141900,1226433500,23500,23500,23500,23500,0
|
|
20240223,141800,1226433500,23500,23500,23500,23500,0
|
|
20240223,141700,1226433500,23500,23500,23500,23500,0
|
|
20240223,141600,1226433500,23500,23500,23500,23500,2
|
|
20240223,141500,1226386500,23400,23400,23400,23400,179
|
|
20240223,141400,1222197900,23400,23400,23400,23400,1
|
|
20240223,141300,1222174500,23500,23450,23500,23450,12
|
|
20240223,141200,1221892550,23450,23450,23450,23450,0
|
|
20240223,141100,1221892550,23450,23450,23450,23450,0
|
|
20240223,141000,1221892550,23450,23450,23450,23450,0
|
|
20240223,140900,1221892550,23450,23450,23450,23450,1
|
|
20240223,140800,1221869100,23500,23500,23500,23500,0
|
|
20240223,140700,1221869100,23500,23400,23500,23350,26
|
|
20240223,140600,1221261350,23450,23450,23450,23450,0
|
|
20240223,140500,1221261350,23450,23450,23450,23450,20
|
|
20240223,140400,1220792350,23450,23450,23450,23450,0
|
|
20240223,140300,1220792350,23450,23450,23450,23450,0
|
|
20240223,140200,1220792350,23450,23450,23450,23450,0
|
|
20240223,140100,1220792350,23450,23450,23450,23450,0
|
|
20240223,140000,1220792350,23450,23450,23450,23450,0
|
|
20240223,135900,1220792350,23450,23450,23450,23450,2
|
|
20240223,135800,1220745450,23500,23500,23500,23500,0
|
|
20240223,135700,1220745450,23500,23450,23500,23450,56
|
|
20240223,135600,1219432200,23450,23450,23450,23450,54
|
|
20240223,135500,1218165900,23500,23500,23500,23500,0
|
|
20240223,135400,1218165900,23500,23500,23500,23500,0
|
|
20240223,135300,1218165900,23500,23500,23500,23500,15
|
|
20240223,135200,1217813400,23500,23450,23500,23450,47
|
|
20240223,135100,1216709000,23500,23500,23500,23500,57
|
|
20240223,135000,1215369500,23500,23350,23500,23350,347
|
|
20240223,134900,1207219600,23350,23350,23350,23350,0
|
|
20240223,134800,1207219600,23350,23450,23450,23350,92
|
|
20240223,134700,1205071050,23500,23500,23500,23500,36
|
|
20240223,134600,1204225050,23550,23550,23550,23550,0
|
|
20240223,134500,1204225050,23550,23550,23550,23550,205
|
|
20240223,134400,1199397300,23500,23500,23500,23500,5
|
|
20240223,134300,1199279800,23550,23550,23550,23550,13
|
|
20240223,134200,1198973650,23600,23600,23600,23600,0
|
|
20240223,134100,1198973650,23600,23600,23600,23600,2
|
|
20240223,134000,1198926450,23550,23600,23600,23550,5
|
|
20240223,133900,1198808550,23600,23600,23600,23600,1
|
|
20240223,133800,1198784950,23700,23700,23700,23700,0
|
|
20240223,133700,1198784950,23700,23700,23700,23700,6
|
|
20240223,133600,1198642750,23650,23650,23650,23650,0
|
|
20240223,133500,1198642750,23650,23600,23650,23600,230
|
|
20240223,133400,1193204100,23650,23650,23650,23650,2
|
|
20240223,133300,1193156800,23600,23550,23600,23550,558
|
|
20240223,133200,1179995850,23500,23500,23500,23500,7
|
|
20240223,133100,1179831350,23550,23550,23550,23550,5
|
|
20240223,133000,1179713600,23500,23500,23500,23500,0
|
|
20240223,132900,1179713600,23500,23500,23500,23500,10
|
|
20240223,132800,1179478600,23550,23550,23550,23550,0
|
|
20240223,132700,1179478600,23550,23550,23550,23550,0
|
|
20240223,132600,1179478600,23550,23500,23550,23500,300
|
|
20240223,132500,1172419950,23500,23400,23500,23400,371
|
|
20240223,132400,1163729950,23500,23500,23500,23500,57
|
|
20240223,132300,1162390450,23500,23500,23500,23500,0
|
|
20240223,132200,1162390450,23500,23500,23500,23500,0
|
|
20240223,132100,1162390450,23500,23500,23500,23500,0
|
|
20240223,132000,1162390450,23500,23500,23500,23500,2
|
|
20240223,131900,1162343450,23500,23500,23500,23500,20
|
|
20240223,131800,1161873450,23500,23500,23500,23500,0
|
|
20240223,131700,1161873450,23500,23500,23500,23500,0
|
|
20240223,131600,1161873450,23500,23500,23500,23500,0
|
|
20240223,131500,1161873450,23500,23500,23500,23500,0
|
|
20240223,131400,1161873450,23500,23500,23500,23500,0
|
|
20240223,131300,1161873450,23500,23500,23500,23500,0
|
|
20240223,131200,1161873450,23500,23500,23500,23500,213
|
|
20240223,131100,1156867950,23500,23450,23500,23450,102
|
|
20240223,131000,1154476000,23400,23400,23400,23400,62
|
|
20240223,130900,1153025200,23400,23400,23400,23400,33
|
|
20240223,130800,1152253000,23400,23400,23400,23400,7
|
|
20240223,130700,1152089200,23500,23450,23500,23450,27
|
|
20240223,130600,1151455650,23450,23450,23450,23450,45
|
|
20240223,130500,1150400400,23500,23500,23500,23500,57
|
|
20240223,130400,1149060900,23500,23500,23500,23500,0
|
|
20240223,130300,1149060900,23500,23500,23500,23500,5
|
|
20240223,130200,1148943400,23500,23500,23500,23500,21
|
|
20240223,130100,1148449900,23500,23500,23500,23500,80
|
|
20240223,130000,1146569900,23500,23500,23500,23500,96
|
|
20240223,125900,1144313900,23550,23550,23550,23550,0
|
|
20240223,125800,1144313900,23550,23550,23550,23550,0
|
|
20240223,125700,1144313900,23550,23550,23550,23550,0
|
|
20240223,125600,1144313900,23550,23550,23550,23550,0
|
|
20240223,125500,1144313900,23550,23550,23550,23550,0
|
|
20240223,125400,1144313900,23550,23550,23550,23550,0
|
|
20240223,125300,1144313900,23550,23550,23550,23550,7
|
|
20240223,125200,1144149050,23500,23500,23500,23500,96
|
|
20240223,125100,1141893050,23500,23500,23500,23500,0
|
|
20240223,125000,1141893050,23500,23500,23500,23500,0
|
|
20240223,124900,1141893050,23500,23500,23500,23500,2
|
|
20240223,124800,1141846050,23500,23500,23500,23450,72
|
|
20240223,124700,1140155150,23500,23500,23500,23500,0
|
|
20240223,124600,1140155150,23500,23500,23500,23500,224
|
|
20240223,124500,1134891150,23500,23500,23500,23500,91
|
|
20240223,124400,1132752650,23500,23500,23500,23500,9
|
|
20240223,124300,1132541150,23600,23500,23600,23500,46
|
|
20240223,124200,1131458350,23500,23500,23550,23500,18
|
|
20240223,124100,1131035300,23500,23500,23500,23500,1
|
|
20240223,124000,1131011800,23550,23550,23550,23550,201
|
|
20240223,123900,1126278250,23650,23550,23650,23450,299
|
|
20240223,123800,1119249500,23550,23550,23550,23500,128
|
|
20240223,123700,1116238000,23600,23600,23600,23600,103
|
|
20240223,123600,1113807200,23600,23600,23600,23600,0
|
|
20240223,123500,1113807200,23600,23550,23600,23550,128
|
|
20240223,123400,1110789300,23550,23550,23550,23550,27
|
|
20240223,123300,1110153450,23550,23550,23550,23550,55
|
|
20240223,123200,1108858200,23600,23600,23600,23600,300
|
|
20240223,123100,1101778200,23600,23600,23600,23600,22
|
|
20240223,123000,1101259000,23600,23550,23650,23550,576
|
|
20240223,122900,1087643850,23550,23650,23650,23550,61
|
|
20240223,122800,1086205300,23650,23600,23650,23500,234
|
|
20240223,122700,1080690250,23650,23400,23650,23400,2177
|
|
20240223,122600,1029398900,23300,23200,23300,23200,339
|
|
20240223,122500,1021509050,23100,23100,23100,23100,0
|
|
20240223,122400,1021509050,23100,23100,23100,23100,0
|
|
20240223,122300,1021509050,23100,23100,23100,23100,0
|
|
20240223,122200,1021509050,23100,23150,23150,23100,6000
|
|
20240223,122100,882885850,23150,23150,23150,23150,0
|
|
20240223,122000,882885850,23150,23150,23150,23150,0
|
|
20240223,121900,882885850,23150,23150,23150,23150,1
|
|
20240223,121800,882862700,23150,23150,23150,23150,0
|
|
20240223,121700,882862700,23150,23150,23150,23150,0
|
|
20240223,121600,882862700,23150,23150,23150,23150,40
|
|
20240223,121500,881936700,23150,23150,23150,23150,0
|
|
20240223,121400,881936700,23150,23150,23150,23150,0
|
|
20240223,121300,881936700,23150,23150,23150,23150,1
|
|
20240223,121200,881913550,23200,23200,23200,23200,0
|
|
20240223,121100,881913550,23200,23200,23200,23200,0
|
|
20240223,121000,881913550,23200,23200,23200,23200,0
|
|
20240223,120900,881913550,23200,23200,23200,23200,23
|
|
20240223,120800,881379950,23250,23250,23250,23250,0
|
|
20240223,120700,881379950,23250,23250,23250,23250,0
|
|
20240223,120600,881379950,23250,23250,23250,23250,1
|
|
20240223,120500,881356700,23150,23150,23150,23150,0
|
|
20240223,120400,881356700,23150,23150,23150,23150,10
|
|
20240223,120300,881125200,23150,23150,23150,23150,10
|
|
20240223,120200,880893700,23250,23250,23250,23250,0
|
|
20240223,120100,880893700,23250,23250,23250,23250,0
|
|
20240223,120000,880893700,23250,23250,23250,23250,0
|
|
20240223,115900,880893700,23250,23250,23250,23250,0
|
|
20240223,115800,880893700,23250,23250,23250,23250,1
|
|
20240223,115700,880870450,23300,23300,23300,23300,2
|
|
20240223,115600,880823850,23200,23200,23200,23200,10
|
|
20240223,115500,880591850,23200,23200,23200,23200,2
|
|
20240223,115400,880545450,23200,23200,23200,23200,0
|
|
20240223,115300,880545450,23200,23200,23200,23200,0
|
|
20240223,115200,880545450,23200,23200,23200,23200,39
|
|
20240223,115100,879640650,23200,23200,23200,23200,239
|
|
20240223,115000,874095850,23250,23350,23350,23250,150
|
|
20240223,114900,870601500,23350,23350,23350,23350,69
|
|
20240223,114800,868990350,23350,23350,23350,23350,25
|
|
20240223,114700,868406600,23350,23350,23350,23350,0
|
|
20240223,114600,868406600,23350,23350,23350,23350,111
|
|
20240223,114500,865814750,23400,23400,23400,23400,8
|
|
20240223,114400,865627550,23350,23350,23350,23350,100
|
|
20240223,114300,863292550,23350,23350,23350,23350,0
|
|
20240223,114200,863292550,23350,23350,23350,23350,3
|
|
20240223,114100,863222500,23350,23350,23350,23350,0
|
|
20240223,114000,863222500,23350,23350,23350,23350,0
|
|
20240223,113900,863222500,23350,23350,23350,23350,0
|
|
20240223,113800,863222500,23350,23350,23350,23350,0
|
|
20240223,113700,863222500,23350,23350,23350,23350,30
|
|
20240223,113600,862522000,23400,23400,23400,23400,0
|
|
20240223,113500,862522000,23400,23400,23400,23400,0
|
|
20240223,113400,862522000,23400,23400,23400,23400,141
|
|
20240223,113300,859222600,23450,23450,23450,23450,226
|
|
20240223,113200,853922900,23450,23450,23450,23400,100
|
|
20240223,113100,851580400,23350,23450,23450,23300,468
|
|
20240223,113000,840669100,23450,23350,23450,23300,737
|
|
20240223,112900,823490050,23350,23350,23350,23350,20
|
|
20240223,112800,823023050,23300,23300,23300,23300,46
|
|
20240223,112700,821951250,23300,23300,23300,23300,17
|
|
20240223,112600,821555150,23350,23300,23350,23300,51
|
|
20240223,112500,820366800,23300,23300,23300,23300,23
|
|
20240223,112400,819830900,23250,23250,23250,23250,539
|
|
20240223,112300,807299150,23200,23200,23200,23200,0
|
|
20240223,112200,807299150,23200,23200,23200,23200,14
|
|
20240223,112100,806974350,23150,23150,23150,23150,8
|
|
20240223,112000,806789150,23150,23150,23150,23150,0
|
|
20240223,111900,806789150,23150,23100,23150,23100,29
|
|
20240223,111800,806117850,23150,23150,23150,23150,49
|
|
20240223,111700,804983500,23150,23150,23150,23150,10
|
|
20240223,111600,804752000,23150,23200,23200,23150,5
|
|
20240223,111500,804636050,23200,23050,23200,23050,100
|
|
20240223,111400,802324450,23050,23200,23200,23000,1504
|
|
20240223,111300,767666200,23200,23200,23200,23200,0
|
|
20240223,111200,767666200,23200,23200,23200,23200,0
|
|
20240223,111100,767666200,23200,23200,23200,23200,8
|
|
20240223,111000,767480600,23200,23200,23200,23200,1
|
|
20240223,110900,767457400,23050,23050,23050,23050,0
|
|
20240223,110800,767457400,23050,23050,23050,23050,39
|
|
20240223,110700,766558450,23200,23200,23200,23200,0
|
|
20240223,110600,766558450,23200,23200,23200,23200,5
|
|
20240223,110500,766442450,23000,23150,23150,23000,400
|
|
20240223,110400,757223800,23200,23200,23200,23200,10
|
|
20240223,110300,756991800,23200,23200,23200,23200,10
|
|
20240223,110200,756759800,23300,23300,23300,23300,20
|
|
20240223,110100,756293800,23200,23200,23200,23200,32
|
|
20240223,110000,755551400,23200,23200,23200,23150,7
|
|
20240223,105900,755389250,23200,23200,23200,23200,101
|
|
20240223,105800,753046050,23250,23250,23250,23250,1
|
|
20240223,105700,753022800,23350,23400,23400,23250,165
|
|
20240223,105600,749186200,23250,23300,23300,23250,11
|
|
20240223,105500,748930200,23350,23300,23350,23300,56
|
|
20240223,105400,747624850,23300,23300,23300,23300,1
|
|
20240223,105300,747601550,23300,23300,23300,23300,0
|
|
20240223,105200,747601550,23300,23550,23550,23300,55
|
|
20240223,105100,746317200,23550,23550,23550,23550,4
|
|
20240223,105000,746223000,23550,23400,23550,23400,200
|
|
20240223,104900,741517850,23400,23400,23400,23400,39
|
|
20240223,104800,740605250,23400,23500,23500,23350,15
|
|
20240223,104700,740253600,23500,23550,23550,23350,628
|
|
20240223,104600,725465250,23500,23400,23500,23400,120
|
|
20240223,104500,722652250,23350,23400,23400,23350,20
|
|
20240223,104400,722184750,23400,23350,23400,23350,45
|
|
20240223,104300,721132750,23400,23400,23400,23400,0
|
|
20240223,104200,721132750,23400,23350,23400,23350,78
|
|
20240223,104100,719309850,23300,23300,23300,23250,108
|
|
20240223,104000,716796450,23350,23350,23350,23300,68
|
|
20240223,103900,715211350,23350,23200,23350,23200,212
|
|
20240223,103800,710271350,23200,23150,23200,23150,2130
|
|
20240223,103700,660855450,23200,23200,23200,23150,1285
|
|
20240223,103600,631051250,23200,23200,23200,23200,76
|
|
20240223,103500,629288050,23200,23000,23200,23000,454
|
|
20240223,103400,618782000,23100,23050,23100,23050,597
|
|
20240223,103300,604992850,23100,23000,23100,23000,43
|
|
20240223,103200,604003750,22950,22950,22950,22950,0
|
|
20240223,103100,604003750,22950,23000,23000,22950,566
|
|
20240223,103000,591012550,23000,22950,23100,22950,753
|
|
20240223,102900,573730950,23000,23000,23000,23000,272
|
|
20240223,102800,567474950,22950,22950,22950,22950,4
|
|
20240223,102700,567383150,22950,22950,22950,22950,10
|
|
20240223,102600,567153650,23000,23000,23000,23000,10
|
|
20240223,102500,566923650,23000,23000,23000,23000,1
|
|
20240223,102400,566900650,22950,22950,22950,22950,0
|
|
20240223,102300,566900650,22950,22950,22950,22950,0
|
|
20240223,102200,566900650,22950,22950,22950,22950,40
|
|
20240223,102100,565982650,22950,22950,22950,22950,36
|
|
20240223,102000,565156450,22950,22950,22950,22950,26
|
|
20240223,101900,564559750,22950,22950,22950,22950,0
|
|
20240223,101800,564559750,22950,23000,23000,22950,18
|
|
20240223,101700,564146600,23000,23000,23000,23000,1
|
|
20240223,101600,564123600,22950,22950,22950,22950,10
|
|
20240223,101500,563894100,22950,22950,22950,22950,11
|
|
20240223,101400,563641650,22950,22950,22950,22950,12
|
|
20240223,101300,563366250,22900,22900,22900,22900,1
|
|
20240223,101200,563343350,22900,22900,22900,22900,0
|
|
20240223,101100,563343350,22900,22900,22900,22900,0
|
|
20240223,101000,563343350,22900,23000,23000,22900,2
|
|
20240223,100900,563297450,22900,22950,22950,22900,399
|
|
20240223,100800,554142900,22950,23000,23000,22950,120
|
|
20240223,100700,551387750,23000,22950,23000,22950,110
|
|
20240223,100600,548859450,22950,22950,22950,22950,164
|
|
20240223,100500,545095650,23000,23000,23000,23000,32
|
|
20240223,100400,544359650,22950,22950,22950,22950,12
|
|
20240223,100300,544084250,23000,23000,23000,23000,2
|
|
20240223,100200,544038250,23000,23100,23100,23000,152
|
|
20240223,100100,540541100,23100,23100,23100,23100,96
|
|
20240223,100000,538323500,23100,23100,23100,23100,4
|
|
20240223,095900,538231100,23000,23050,23050,23000,22
|
|
20240223,095800,537724550,23100,23100,23100,23100,382
|
|
20240223,095700,528900350,23100,23150,23150,23100,3
|
|
20240223,095600,528830950,23100,23100,23150,23100,90
|
|
20240223,095500,526751450,23100,23100,23100,23100,58
|
|
20240223,095400,525411650,23100,23100,23100,23100,10
|
|
20240223,095300,525180650,23100,23050,23100,23050,57
|
|
20240223,095200,523864850,23050,23100,23100,23050,634
|
|
20240223,095100,509229500,23000,23100,23100,23000,116
|
|
20240223,095000,506551850,23050,23050,23050,23050,60
|
|
20240223,094900,505168850,23050,23000,23050,23000,149
|
|
20240223,094800,501737500,22950,22950,22950,22950,723
|
|
20240223,094700,485144650,22950,22950,22950,22950,58
|
|
20240223,094600,483813550,22950,22950,22950,22950,22
|
|
20240223,094500,483308650,23000,23000,23000,23000,124
|
|
20240223,094400,480456650,22800,22900,22900,22750,236
|
|
20240223,094300,475077300,23050,23000,23050,22950,236
|
|
20240223,094200,469646550,23000,22900,23000,22850,253
|
|
20240223,094100,463839400,22900,22850,22900,22800,98
|
|
20240223,094000,461600400,22850,22800,22850,22750,243
|
|
20240223,093900,456052550,22650,22800,22900,22600,4144
|
|
20240223,093800,362273850,22800,22900,22900,22800,473
|
|
20240223,093700,351475350,22900,22850,22900,22850,23
|
|
20240223,093600,350948700,22850,22850,22850,22850,100
|
|
20240223,093500,348663700,22900,22900,22900,22900,61
|
|
20240223,093400,347266800,22900,22900,22900,22900,5
|
|
20240223,093300,347152300,22900,22850,22900,22850,11
|
|
20240223,093200,346900700,22900,22850,22900,22850,28
|
|
20240223,093100,346260000,22850,22850,22850,22850,1
|
|
20240223,093000,346237150,22850,22850,22850,22850,41
|
|
20240223,092900,345300300,22850,22900,22900,22850,396
|
|
20240223,092800,336246300,22900,22900,22900,22900,108
|
|
20240223,092700,333773100,23000,23000,23000,23000,2
|
|
20240223,092600,333727100,22850,22850,22850,22850,0
|
|
20240223,092500,333727100,22850,22900,22900,22850,150
|
|
20240223,092400,330295500,23100,23100,23100,23100,2
|
|
20240223,092300,330249300,23100,23050,23100,23000,242
|
|
20240223,092200,324673200,23100,23100,23100,23100,71
|
|
20240223,092100,323033100,23100,22900,23100,22900,118
|
|
20240223,092000,320309200,22950,22800,22950,22800,984
|
|
20240223,091900,297782100,22850,23000,23000,22600,6066
|
|
20240223,091800,159864200,23050,23050,23150,23000,101
|
|
20240223,091700,157536100,23150,23050,23150,23050,18
|
|
20240223,091600,157121100,23100,23100,23100,23100,32
|
|
20240223,091500,156381900,23100,23150,23200,23000,1175
|
|
20240223,091400,129281050,23150,23200,23200,23150,117
|
|
20240223,091300,126567150,23250,23250,23250,23250,0
|
|
20240223,091200,126567150,23250,23400,23400,23250,200
|
|
20240223,091100,121902000,23400,23400,23400,23400,42
|
|
20240223,091000,120919200,23400,23350,23400,23300,334
|
|
20240223,090900,113127200,23400,23400,23450,23400,234
|
|
20240223,090800,107651350,23400,23100,23650,23100,1614
|
|
20240223,090700,69978500,23150,23250,23250,23000,1919
|
|
20240223,090600,25753300,23350,23350,23350,23300,97
|
|
20240223,090500,23491850,23350,23300,23350,23200,201
|
|
20240223,090400,18805650,23350,23350,23350,23350,33
|
|
20240223,090300,18035100,23350,23350,23350,23350,136
|
|
20240223,090200,14859500,23350,23450,23450,23350,142
|
|
20240223,090100,11540000,23450,23550,23650,23450,266
|
|
20240223,090000,5292850,23700,23900,23900,23700,223
|