613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,190900,16840571250,23800,23800,23800,23800,0
|
|
20240223,190800,16840571250,23800,23800,23800,23800,0
|
|
20240223,190700,16840571250,23800,23800,23800,23800,0
|
|
20240223,190600,16840571250,23800,23800,23800,23800,0
|
|
20240223,190500,16840571250,23800,23800,23800,23800,0
|
|
20240223,190400,16840571250,23800,23800,23800,23800,0
|
|
20240223,190300,16840571250,23800,23800,23800,23800,0
|
|
20240223,190200,16840571250,23800,23800,23800,23800,0
|
|
20240223,190100,16840571250,23800,23800,23800,23800,0
|
|
20240223,190000,16840571250,23800,23800,23800,23800,0
|
|
20240223,185900,16840571250,23800,23800,23800,23800,0
|
|
20240223,185800,16840571250,23800,23800,23800,23800,0
|
|
20240223,185700,16840571250,23800,23800,23800,23800,0
|
|
20240223,185600,16840571250,23800,23800,23800,23800,0
|
|
20240223,185500,16840571250,23800,23800,23800,23800,0
|
|
20240223,185400,16840571250,23800,23800,23800,23800,0
|
|
20240223,185300,16840571250,23800,23800,23800,23800,0
|
|
20240223,185200,16840571250,23800,23800,23800,23800,0
|
|
20240223,185100,16840571250,23800,23800,23800,23800,0
|
|
20240223,185000,16840571250,23800,23800,23800,23800,0
|
|
20240223,184900,16840571250,23800,23800,23800,23800,0
|
|
20240223,184800,16840571250,23800,23800,23800,23800,0
|
|
20240223,184700,16840571250,23800,23800,23800,23800,0
|
|
20240223,184600,16840571250,23800,23800,23800,23800,0
|
|
20240223,184500,16840571250,23800,23800,23800,23800,0
|
|
20240223,184400,16840571250,23800,23800,23800,23800,0
|
|
20240223,184300,16840571250,23800,23800,23800,23800,0
|
|
20240223,184200,16840571250,23800,23800,23800,23800,0
|
|
20240223,184100,16840571250,23800,23800,23800,23800,0
|
|
20240223,184000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,183900,16840571250,23800,23800,23800,23800,0
|
|
20240223,183800,16840571250,23800,23800,23800,23800,0
|
|
20240223,183700,16840571250,23800,23800,23800,23800,0
|
|
20240223,183600,16840571250,23800,23800,23800,23800,0
|
|
20240223,183500,16840571250,23800,23800,23800,23800,0
|
|
20240223,183400,16840571250,23800,23800,23800,23800,0
|
|
20240223,183300,16840571250,23800,23800,23800,23800,0
|
|
20240223,183200,16840571250,23800,23800,23800,23800,0
|
|
20240223,183100,16840571250,23800,23800,23800,23800,0
|
|
20240223,183000,16840571250,23800,23800,23800,23800,0
|
|
20240223,182900,16840571250,23800,23800,23800,23800,0
|
|
20240223,182800,16840571250,23800,23800,23800,23800,0
|
|
20240223,182700,16840571250,23800,23800,23800,23800,0
|
|
20240223,182600,16840571250,23800,23800,23800,23800,0
|
|
20240223,182500,16840571250,23800,23800,23800,23800,0
|
|
20240223,182400,16840571250,23800,23800,23800,23800,0
|
|
20240223,182300,16840571250,23800,23800,23800,23800,0
|
|
20240223,182200,16840571250,23800,23800,23800,23800,0
|
|
20240223,182100,16840571250,23800,23800,23800,23800,0
|
|
20240223,182000,16840571250,23800,23800,23800,23800,0
|
|
20240223,181900,16840571250,23800,23800,23800,23800,0
|
|
20240223,181800,16840571250,23800,23800,23800,23800,0
|
|
20240223,181700,16840571250,23800,23800,23800,23800,0
|
|
20240223,181600,16840571250,23800,23800,23800,23800,0
|
|
20240223,181500,16840571250,23800,23800,23800,23800,0
|
|
20240223,181400,16840571250,23800,23800,23800,23800,0
|
|
20240223,181300,16840571250,23800,23800,23800,23800,0
|
|
20240223,181200,16840571250,23800,23800,23800,23800,0
|
|
20240223,181100,16840571250,23800,23800,23800,23800,0
|
|
20240223,181000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,180900,16840571250,23800,23800,23800,23800,0
|
|
20240223,180800,16840571250,23800,23800,23800,23800,0
|
|
20240223,180700,16840571250,23800,23800,23800,23800,0
|
|
20240223,180600,16840571250,23800,23800,23800,23800,0
|
|
20240223,180500,16840571250,23800,23800,23800,23800,0
|
|
20240223,180400,16840571250,23800,23800,23800,23800,0
|
|
20240223,180300,16840571250,23800,23800,23800,23800,0
|
|
20240223,180200,16840571250,23800,23800,23800,23800,0
|
|
20240223,180100,16840571250,23800,23800,23800,23800,0
|
|
20240223,180000,16840571250,23800,23800,23800,23800,0
|
|
20240223,175900,16840571250,23800,23800,23800,23800,0
|
|
20240223,175800,16840571250,23800,23800,23800,23800,0
|
|
20240223,175700,16840571250,23800,23800,23800,23800,0
|
|
20240223,175600,16840571250,23800,23800,23800,23800,0
|
|
20240223,175500,16840571250,23800,23800,23800,23800,0
|
|
20240223,175400,16840571250,23800,23800,23800,23800,0
|
|
20240223,175300,16840571250,23800,23800,23800,23800,0
|
|
20240223,175200,16840571250,23800,23800,23800,23800,0
|
|
20240223,175100,16840571250,23800,23800,23800,23800,0
|
|
20240223,175000,16840571250,23800,23800,23800,23800,0
|
|
20240223,174900,16840571250,23800,23800,23800,23800,0
|
|
20240223,174800,16840571250,23800,23800,23800,23800,0
|
|
20240223,174700,16840571250,23800,23800,23800,23800,0
|
|
20240223,174600,16840571250,23800,23800,23800,23800,0
|
|
20240223,174500,16840571250,23800,23800,23800,23800,0
|
|
20240223,174400,16840571250,23800,23800,23800,23800,0
|
|
20240223,174300,16840571250,23800,23800,23800,23800,0
|
|
20240223,174200,16840571250,23800,23800,23800,23800,0
|
|
20240223,174100,16840571250,23800,23800,23800,23800,0
|
|
20240223,174000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,173900,16840571250,23800,23800,23800,23800,0
|
|
20240223,173800,16840571250,23800,23800,23800,23800,0
|
|
20240223,173700,16840571250,23800,23800,23800,23800,0
|
|
20240223,173600,16840571250,23800,23800,23800,23800,0
|
|
20240223,173500,16840571250,23800,23800,23800,23800,0
|
|
20240223,173400,16840571250,23800,23800,23800,23800,0
|
|
20240223,173300,16840571250,23800,23800,23800,23800,0
|
|
20240223,173200,16840571250,23800,23800,23800,23800,0
|
|
20240223,173100,16840571250,23800,23800,23800,23800,0
|
|
20240223,173000,16840571250,23800,23800,23800,23800,0
|
|
20240223,172900,16840571250,23800,23800,23800,23800,0
|
|
20240223,172800,16840571250,23800,23800,23800,23800,0
|
|
20240223,172700,16840571250,23800,23800,23800,23800,0
|
|
20240223,172600,16840571250,23800,23800,23800,23800,0
|
|
20240223,172500,16840571250,23800,23800,23800,23800,0
|
|
20240223,172400,16840571250,23800,23800,23800,23800,0
|
|
20240223,172300,16840571250,23800,23800,23800,23800,0
|
|
20240223,172200,16840571250,23800,23800,23800,23800,0
|
|
20240223,172100,16840571250,23800,23800,23800,23800,0
|
|
20240223,172000,16840571250,23800,23800,23800,23800,0
|
|
20240223,171900,16840571250,23800,23800,23800,23800,0
|
|
20240223,171800,16840571250,23800,23800,23800,23800,0
|
|
20240223,171700,16840571250,23800,23800,23800,23800,0
|
|
20240223,171600,16840571250,23800,23800,23800,23800,0
|
|
20240223,171500,16840571250,23800,23800,23800,23800,0
|
|
20240223,171400,16840571250,23800,23800,23800,23800,0
|
|
20240223,171300,16840571250,23800,23800,23800,23800,0
|
|
20240223,171200,16840571250,23800,23800,23800,23800,0
|
|
20240223,171100,16840571250,23800,23800,23800,23800,0
|
|
20240223,171000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,170900,16840571250,23800,23800,23800,23800,0
|
|
20240223,170800,16840571250,23800,23800,23800,23800,0
|
|
20240223,170700,16840571250,23800,23800,23800,23800,0
|
|
20240223,170600,16840571250,23800,23800,23800,23800,0
|
|
20240223,170500,16840571250,23800,23800,23800,23800,0
|
|
20240223,170400,16840571250,23800,23800,23800,23800,0
|
|
20240223,170300,16840571250,23800,23800,23800,23800,0
|
|
20240223,170200,16840571250,23800,23800,23800,23800,0
|
|
20240223,170100,16840571250,23800,23800,23800,23800,0
|
|
20240223,170000,16840571250,23800,23800,23800,23800,0
|
|
20240223,165900,16840571250,23800,23800,23800,23800,0
|
|
20240223,165800,16840571250,23800,23800,23800,23800,0
|
|
20240223,165700,16840571250,23800,23800,23800,23800,0
|
|
20240223,165600,16840571250,23800,23800,23800,23800,0
|
|
20240223,165500,16840571250,23800,23800,23800,23800,0
|
|
20240223,165400,16840571250,23800,23800,23800,23800,0
|
|
20240223,165300,16840571250,23800,23800,23800,23800,0
|
|
20240223,165200,16840571250,23800,23800,23800,23800,0
|
|
20240223,165100,16840571250,23800,23800,23800,23800,0
|
|
20240223,165000,16840571250,23800,23800,23800,23800,0
|
|
20240223,164900,16840571250,23800,23800,23800,23800,0
|
|
20240223,164800,16840571250,23800,23800,23800,23800,0
|
|
20240223,164700,16840571250,23800,23800,23800,23800,0
|
|
20240223,164600,16840571250,23800,23800,23800,23800,0
|
|
20240223,164500,16840571250,23800,23800,23800,23800,0
|
|
20240223,164400,16840571250,23800,23800,23800,23800,0
|
|
20240223,164300,16840571250,23800,23800,23800,23800,0
|
|
20240223,164200,16840571250,23800,23800,23800,23800,0
|
|
20240223,164100,16840571250,23800,23800,23800,23800,0
|
|
20240223,164000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,163900,16840571250,23800,23800,23800,23800,0
|
|
20240223,163800,16840571250,23800,23800,23800,23800,0
|
|
20240223,163700,16840571250,23800,23800,23800,23800,0
|
|
20240223,163600,16840571250,23800,23800,23800,23800,0
|
|
20240223,163500,16840571250,23800,23800,23800,23800,0
|
|
20240223,163400,16840571250,23800,23800,23800,23800,0
|
|
20240223,163300,16840571250,23800,23800,23800,23800,0
|
|
20240223,163200,16840571250,23800,23800,23800,23800,0
|
|
20240223,163100,16840571250,23800,23800,23800,23800,0
|
|
20240223,163000,16840571250,23800,23800,23800,23800,0
|
|
20240223,162900,16840571250,23800,23800,23800,23800,0
|
|
20240223,162800,16840571250,23800,23800,23800,23800,0
|
|
20240223,162700,16840571250,23800,23800,23800,23800,0
|
|
20240223,162600,16840571250,23800,23800,23800,23800,0
|
|
20240223,162500,16840571250,23800,23800,23800,23800,0
|
|
20240223,162400,16840571250,23800,23800,23800,23800,0
|
|
20240223,162300,16840571250,23800,23800,23800,23800,0
|
|
20240223,162200,16840571250,23800,23800,23800,23800,0
|
|
20240223,162100,16840571250,23800,23800,23800,23800,0
|
|
20240223,162000,16840571250,23800,23800,23800,23800,0
|
|
20240223,161900,16840571250,23800,23800,23800,23800,0
|
|
20240223,161800,16840571250,23800,23800,23800,23800,0
|
|
20240223,161700,16840571250,23800,23800,23800,23800,0
|
|
20240223,161600,16840571250,23800,23800,23800,23800,0
|
|
20240223,161500,16840571250,23800,23800,23800,23800,0
|
|
20240223,161400,16840571250,23800,23800,23800,23800,0
|
|
20240223,161300,16840571250,23800,23800,23800,23800,0
|
|
20240223,161200,16840571250,23800,23800,23800,23800,0
|
|
20240223,161100,16840571250,23800,23800,23800,23800,0
|
|
20240223,161000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,160900,16840571250,23800,23800,23800,23800,0
|
|
20240223,160800,16840571250,23800,23800,23800,23800,0
|
|
20240223,160700,16840571250,23800,23800,23800,23800,0
|
|
20240223,160600,16840571250,23800,23800,23800,23800,0
|
|
20240223,160500,16840571250,23800,23800,23800,23800,0
|
|
20240223,160400,16840571250,23800,23800,23800,23800,0
|
|
20240223,160300,16840571250,23800,23800,23800,23800,0
|
|
20240223,160200,16840571250,23800,23800,23800,23800,0
|
|
20240223,160100,16840571250,23800,23800,23800,23800,0
|
|
20240223,160000,16840571250,23800,23800,23800,23800,0
|
|
20240223,155900,16840571250,23800,23800,23800,23800,0
|
|
20240223,155800,16840571250,23800,23800,23800,23800,0
|
|
20240223,155700,16840571250,23800,23800,23800,23800,0
|
|
20240223,155600,16840571250,23800,23800,23800,23800,0
|
|
20240223,155500,16840571250,23800,23800,23800,23800,0
|
|
20240223,155400,16840571250,23800,23800,23800,23800,0
|
|
20240223,155300,16840571250,23800,23800,23800,23800,0
|
|
20240223,155200,16840571250,23800,23800,23800,23800,0
|
|
20240223,155100,16840571250,23800,23800,23800,23800,0
|
|
20240223,155000,16840571250,23800,23800,23800,23800,0
|
|
20240223,154900,16840571250,23800,23800,23800,23800,0
|
|
20240223,154800,16840571250,23800,23800,23800,23800,0
|
|
20240223,154700,16840571250,23800,23800,23800,23800,0
|
|
20240223,154600,16840571250,23800,23800,23800,23800,0
|
|
20240223,154500,16840571250,23800,23800,23800,23800,0
|
|
20240223,154400,16840571250,23800,23800,23800,23800,0
|
|
20240223,154300,16840571250,23800,23800,23800,23800,0
|
|
20240223,154200,16840571250,23800,23800,23800,23800,0
|
|
20240223,154100,16840571250,23800,23800,23800,23800,0
|
|
20240223,154000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,153900,16840571250,23800,23800,23800,23800,0
|
|
20240223,153800,16840571250,23800,23800,23800,23800,0
|
|
20240223,153700,16840571250,23800,23800,23800,23800,0
|
|
20240223,153600,16840571250,23800,23800,23800,23800,0
|
|
20240223,153500,16840571250,23800,23800,23800,23800,0
|
|
20240223,153400,16840571250,23800,23800,23800,23800,0
|
|
20240223,153300,16840571250,23800,23800,23800,23800,0
|
|
20240223,153200,16840571250,23800,23800,23800,23800,0
|
|
20240223,153100,16840571250,23800,23800,23800,23800,0
|
|
20240223,153000,16840571250,23800,23800,23800,23800,26764
|
|
20240223,152900,16203588050,23750,23750,23750,23750,0
|
|
20240223,152800,16203588050,23750,23750,23750,23750,0
|
|
20240223,152700,16203588050,23750,23750,23750,23750,0
|
|
20240223,152600,16203588050,23750,23750,23750,23750,0
|
|
20240223,152500,16203588050,23750,23750,23750,23750,0
|
|
20240223,152400,16203588050,23750,23750,23750,23750,0
|
|
20240223,152300,16203588050,23750,23750,23750,23750,0
|
|
20240223,152200,16203588050,23750,23750,23750,23750,0
|
|
20240223,152100,16203588050,23750,23750,23750,23750,0
|
|
20240223,152000,16203588050,23750,23750,23750,23750,0
|
|
20240223,151900,16203588050,23750,23750,23800,23750,11993
|
|
20240223,151800,15918674750,23800,23800,23850,23750,3259
|
|
20240223,151700,15841106800,23750,23800,23800,23750,3176
|
|
20240223,151600,15765584050,23800,23850,23850,23800,2119
|
|
20240223,151500,15715150350,23800,23800,23850,23800,12802
|
|
20240223,151400,15410458650,23850,23850,23850,23800,250
|
|
20240223,151300,15404496650,23800,23850,23850,23800,723
|
|
20240223,151200,15387261700,23850,23900,23900,23800,16506
|
|
20240223,151100,14993595750,23900,23950,23950,23900,3903
|
|
20240223,151000,14900308900,23950,24000,24000,23900,325
|
|
20240223,150900,14892525350,24000,24000,24000,23900,1492
|
|
20240223,150800,14856764950,23950,23900,24000,23900,1579
|
|
20240223,150700,14818899000,23950,23900,24000,23900,1156
|
|
20240223,150600,14791172600,23950,24000,24000,23900,3805
|
|
20240223,150500,14700048550,24000,24000,24000,23950,2112
|
|
20240223,150400,14649385900,23950,24000,24000,23900,2484
|
|
20240223,150300,14589835350,24000,23950,24000,23900,1898
|
|
20240223,150200,14544374350,23900,23950,23950,23900,1555
|
|
20240223,150100,14507143950,23950,23950,23950,23900,4720
|
|
20240223,150000,14394270400,23950,23900,23950,23900,2264
|
|
20240223,145900,14340048450,23900,23900,23950,23900,1775
|
|
20240223,145800,14297545250,23950,23950,24000,23900,2594
|
|
20240223,145700,14235419150,23950,23950,23950,23900,1794
|
|
20240223,145600,14192453750,23950,23950,23950,23900,1814
|
|
20240223,145500,14149008900,23950,23900,23950,23900,1940
|
|
20240223,145400,14102554300,23950,23950,24000,23900,1294
|
|
20240223,145300,14071563850,23950,23900,23950,23900,3650
|
|
20240223,145200,13984167600,23900,23900,23950,23900,1619
|
|
20240223,145100,13945442150,23900,23950,23950,23850,398
|
|
20240223,145000,13935933100,23950,23900,23950,23850,2040
|
|
20240223,144900,13887175700,23900,23900,23950,23900,1353
|
|
20240223,144800,13854798500,23900,23900,23900,23850,1366
|
|
20240223,144700,13822154800,23900,23900,23900,23900,1120
|
|
20240223,144600,13795386800,23900,23900,23900,23850,1139
|
|
20240223,144500,13768170100,23900,23850,23950,23850,1594
|
|
20240223,144400,13730061950,23850,23900,23900,23850,1024
|
|
20240223,144300,13705591200,23900,23900,23900,23850,1746
|
|
20240223,144200,13663884100,23850,23900,23900,23850,1181
|
|
20240223,144100,13635663500,23900,23850,23950,23850,1166
|
|
20240223,144000,13607798950,23900,23900,23900,23850,3913
|
|
20240223,143900,13514279150,23900,23900,23950,23850,11922
|
|
20240223,143800,13229340850,23900,23950,23950,23900,1185
|
|
20240223,143700,13200960150,23950,23950,23950,23900,1503
|
|
20240223,143600,13164976750,23900,23900,23950,23900,1130
|
|
20240223,143500,13137915500,23900,23950,23950,23900,669
|
|
20240223,143400,13121893600,23950,23950,23950,23900,640
|
|
20240223,143300,13106566550,23950,23950,23950,23900,480
|
|
20240223,143200,13095075750,23950,23900,23950,23900,382
|
|
20240223,143100,13085927300,23900,23950,23950,23900,3728
|
|
20240223,143000,12996645100,23950,23950,23950,23900,325
|
|
20240223,142900,12988867550,23900,23950,23950,23900,394
|
|
20240223,142800,12979431750,23950,23900,23950,23900,599
|
|
20240223,142700,12965090250,23900,23900,23950,23900,598
|
|
20240223,142600,12950770050,23950,23950,23950,23900,470
|
|
20240223,142500,12939517850,23950,23950,23950,23900,667
|
|
20240223,142400,12923544100,23950,23900,24000,23900,716
|
|
20240223,142300,12906397050,23950,23900,23950,23900,466
|
|
20240223,142200,12895240550,23950,24000,24000,23900,408
|
|
20240223,142100,12885457050,24000,23900,24000,23900,730
|
|
20240223,142000,12867976350,23950,23950,23950,23900,601
|
|
20240223,141900,12853587250,23950,23950,23950,23900,568
|
|
20240223,141800,12839987750,23950,23900,23950,23900,278
|
|
20240223,141700,12833336500,23950,23950,23950,23900,613
|
|
20240223,141600,12818656500,23950,23950,23950,23900,724
|
|
20240223,141500,12801320200,23900,23900,23950,23900,735
|
|
20240223,141400,12783735700,23950,23900,23950,23900,598
|
|
20240223,141300,12769414700,23950,23900,23950,23900,2994
|
|
20240223,141200,12697818200,23900,23950,23950,23900,1101
|
|
20240223,141100,12671454450,23950,23900,23950,23900,736
|
|
20240223,141000,12653831500,23900,23900,23950,23900,811
|
|
20240223,140900,12634417200,23900,23900,23950,23900,246
|
|
20240223,140800,12628527800,23900,23900,23900,23850,4264
|
|
20240223,140700,12526623100,23900,23850,23900,23850,380
|
|
20240223,140600,12517542900,23900,23900,23900,23850,538
|
|
20240223,140500,12504694550,23850,23850,23900,23850,388
|
|
20240223,140400,12495425250,23850,23850,23900,23850,422
|
|
20240223,140300,12485341350,23900,23900,23900,23850,1521
|
|
20240223,140200,12449027300,23850,23850,23900,23850,278
|
|
20240223,140100,12442383700,23900,23900,23900,23850,2062
|
|
20240223,140000,12393105700,23900,23900,23900,23850,1200
|
|
20240223,135900,12364455050,23900,23900,23900,23850,395
|
|
20240223,135800,12355015100,23850,23850,23900,23850,5422
|
|
20240223,135700,12225430400,23850,23900,23950,23850,1208
|
|
20240223,135600,12196552550,23950,23950,24000,23900,16127
|
|
20240223,135500,11810417500,24000,23950,24000,23950,1087
|
|
20240223,135400,11784363150,23950,24000,24000,23950,622
|
|
20240223,135300,11769444450,23950,24000,24000,23950,4908
|
|
20240223,135200,11651857050,24000,23950,24000,23950,314
|
|
20240223,135100,11644323250,24000,24000,24000,23950,573
|
|
20240223,135000,11630579400,23950,24000,24000,23950,494
|
|
20240223,134900,11618736100,23950,23950,24000,23950,836
|
|
20240223,134800,11598681900,23950,24000,24000,23950,617
|
|
20240223,134700,11583879850,23950,23950,24000,23950,302
|
|
20240223,134600,11576636600,23950,24000,24000,23950,783
|
|
20240223,134500,11557853150,23950,24000,24000,23950,413
|
|
20240223,134400,11547944250,23950,24000,24000,23950,437
|
|
20240223,134300,11537462100,23950,23950,24000,23950,243
|
|
20240223,134200,11531641800,23950,23950,24000,23950,685
|
|
20240223,134100,11515204050,23950,23950,24000,23950,1882
|
|
20240223,134000,11470106000,23950,23950,24000,23950,888
|
|
20240223,133900,11448820100,23950,24000,24000,23950,850
|
|
20240223,133800,11428427300,23950,23950,24000,23950,742
|
|
20240223,133700,11410620400,24000,23950,24000,23950,1258
|
|
20240223,133600,11380478400,23950,23950,24000,23950,1019
|
|
20240223,133500,11356059100,24000,23950,24000,23950,728
|
|
20240223,133400,11338589400,24000,23950,24000,23950,487
|
|
20240223,133300,11326911700,23950,24000,24000,23950,518
|
|
20240223,133200,11314485650,23950,23950,24000,23950,505
|
|
20240223,133100,11302374450,24000,24000,24000,23950,336
|
|
20240223,133000,11294314350,24000,23950,24000,23950,221
|
|
20240223,132900,11289015700,24000,23950,24000,23950,134
|
|
20240223,132800,11285804100,24000,23950,24000,23950,1376
|
|
20240223,132700,11252781200,23950,23950,24000,23950,119
|
|
20240223,132600,11249925800,24000,23950,24000,23950,111
|
|
20240223,132500,11247263900,23950,23950,23950,23900,2514
|
|
20240223,132400,11187056500,23950,23950,23950,23900,2518
|
|
20240223,132300,11126750450,23900,23900,23950,23900,320
|
|
20240223,132200,11119102200,23950,23900,23950,23900,1448
|
|
20240223,132100,11084425400,23900,23900,23950,23850,2303
|
|
20240223,132000,11029367550,23850,23900,23900,23850,416
|
|
20240223,131900,11019425250,23900,23850,23900,23850,504
|
|
20240223,131800,11007381050,23900,23900,23900,23850,676
|
|
20240223,131700,10991228100,23850,23850,23900,23850,2985
|
|
20240223,131600,10919895950,23900,23850,23900,23850,727
|
|
20240223,131500,10902532500,23850,23850,23900,23850,609
|
|
20240223,131400,10887982050,23900,23850,23900,23850,842
|
|
20240223,131300,10867869800,23900,23900,23900,23850,2920
|
|
20240223,131200,10798140450,23900,23900,23900,23900,25980
|
|
20240223,131100,10177218450,23950,23900,23950,23900,444
|
|
20240223,131000,10166588200,23950,23950,23950,23950,201
|
|
20240223,130900,10161774250,23900,23950,23950,23900,43
|
|
20240223,130800,10160746000,23950,23900,23950,23900,559
|
|
20240223,130700,10147358600,23950,23950,23950,23900,586
|
|
20240223,130600,10133327250,23950,23950,23950,23900,215
|
|
20240223,130500,10128181150,23900,23950,23950,23900,238
|
|
20240223,130400,10122481500,23950,23900,23950,23900,1963
|
|
20240223,130300,10075467800,23900,23900,23950,23900,307
|
|
20240223,130200,10068119600,23950,23900,23950,23900,296
|
|
20240223,130100,10061041750,23900,23900,23950,23900,279
|
|
20240223,130000,10054360200,23950,23950,23950,23900,732
|
|
20240223,125900,10036835050,23900,23950,23950,23900,173
|
|
20240223,125800,10032698750,23950,23950,23950,23900,608
|
|
20240223,125700,10018161400,23900,23900,23950,23900,393
|
|
20240223,125600,10008750100,23900,23950,23950,23900,523
|
|
20240223,125500,9996239800,23900,23950,23950,23900,122
|
|
20240223,125400,9993318850,23950,23900,23950,23900,27
|
|
20240223,125300,9992672300,23900,23900,23950,23900,404
|
|
20240223,125200,9983000350,23950,23950,23950,23900,329
|
|
20240223,125100,9975131400,23900,23900,23950,23900,191
|
|
20240223,125000,9970565700,23950,23950,23950,23900,392
|
|
20240223,124900,9961179250,23950,23900,23950,23900,397
|
|
20240223,124800,9951679450,23950,23900,23950,23900,1835
|
|
20240223,124700,9907814300,23900,23950,23950,23900,143
|
|
20240223,124600,9904391050,23950,23900,23950,23900,852
|
|
20240223,124500,9884012400,23900,23900,23950,23900,354
|
|
20240223,124400,9875545150,23900,23950,23950,23900,1078
|
|
20240223,124300,9849780650,23950,23950,23950,23950,322
|
|
20240223,124200,9842068750,23900,23900,23900,23900,87
|
|
20240223,124100,9839989450,23950,23900,23950,23900,534
|
|
20240223,124000,9827218150,23950,23900,23950,23900,81
|
|
20240223,123900,9825280900,23950,23900,23950,23900,357
|
|
20240223,123800,9816732500,23900,24000,24000,23900,1699
|
|
20240223,123700,9776044650,24000,24000,24000,23950,248
|
|
20240223,123600,9770096000,23950,23950,23950,23950,2969
|
|
20240223,123500,9698988450,23900,23900,23950,23900,192
|
|
20240223,123400,9694399600,23900,23900,23950,23900,1210
|
|
20240223,123300,9665480200,23950,23900,23950,23900,73
|
|
20240223,123200,9663735200,23900,23900,23950,23900,3177
|
|
20240223,123100,9587788750,23900,23900,23950,23900,3688
|
|
20240223,123000,9499636950,23900,24000,24000,23900,14039
|
|
20240223,122900,9163469450,23950,24050,24050,23950,28044
|
|
20240223,122800,8490552650,24000,24000,24050,24000,123
|
|
20240223,122700,8487599900,24000,24000,24050,24000,1416
|
|
20240223,122600,8453565900,24000,24000,24050,24000,1807
|
|
20240223,122500,8410191150,24050,24050,24050,24000,886
|
|
20240223,122400,8388910750,24000,24000,24050,24000,432
|
|
20240223,122300,8378527950,24000,24050,24050,24000,436
|
|
20240223,122200,8368057850,24000,24050,24050,24000,970
|
|
20240223,122100,8344753400,24050,24050,24050,24000,274
|
|
20240223,122000,8338164750,24000,24000,24050,24000,189
|
|
20240223,121900,8333623000,24050,24000,24050,24000,316
|
|
20240223,121800,8326033500,24000,24000,24050,24000,507
|
|
20240223,121700,8313848550,24050,24000,24050,24000,208
|
|
20240223,121600,8308851250,24050,24000,24050,24000,227
|
|
20240223,121500,8303396000,24050,24050,24050,24000,450
|
|
20240223,121400,8292579800,24050,24050,24050,24000,363
|
|
20240223,121300,8283854650,24000,24050,24050,24000,2521
|
|
20240223,121200,8223228550,24000,24000,24050,24000,44
|
|
20240223,121100,8222172100,24050,24050,24050,24050,350
|
|
20240223,121000,8213754600,24050,24000,24050,24000,398
|
|
20240223,120900,8204189000,24050,24000,24050,24000,80
|
|
20240223,120800,8202268950,24000,24000,24050,24000,431
|
|
20240223,120700,8191907850,24000,24000,24050,24000,428
|
|
20240223,120600,8181632550,24000,24000,24050,24000,4999
|
|
20240223,120500,8061656050,24050,24050,24050,24000,92
|
|
20240223,120400,8059444750,24050,24000,24050,24000,513
|
|
20240223,120300,8047108100,24050,24050,24050,24000,180
|
|
20240223,120200,8042783000,24050,24050,24050,24000,236
|
|
20240223,120100,8037115250,24050,24050,24050,24050,353
|
|
20240223,120000,8028625600,24050,24050,24050,24000,105
|
|
20240223,115900,8026100400,24050,24000,24050,24000,532
|
|
20240223,115800,8013319800,24000,24050,24050,24000,147
|
|
20240223,115700,8009790150,24050,24050,24050,24000,397
|
|
20240223,115600,8000242800,24000,24000,24050,24000,399
|
|
20240223,115500,7990665450,24050,24050,24050,24000,339
|
|
20240223,115400,7982526050,24050,24050,24050,24000,554
|
|
20240223,115300,7969202400,24050,24050,24050,24000,591
|
|
20240223,115200,7954991450,24050,24000,24050,24000,174
|
|
20240223,115100,7950811900,24050,24050,24050,24000,119
|
|
20240223,115000,7947952800,24050,24050,24050,24000,642
|
|
20240223,114900,7932513000,24000,24050,24050,24000,829
|
|
20240223,114800,7912598750,24050,24000,24050,24000,676
|
|
20240223,114700,7896358700,24050,24050,24050,24000,943
|
|
20240223,114600,7873680700,24050,24050,24050,24000,133
|
|
20240223,114500,7870483050,24050,24050,24050,24000,1055
|
|
20240223,114400,7845111350,24050,24050,24050,24000,916
|
|
20240223,114300,7823085250,24050,24000,24050,24000,1285
|
|
20240223,114200,7792182000,24050,24000,24050,24000,154
|
|
20240223,114100,7788483500,24050,24000,24050,24000,140
|
|
20240223,114000,7785119750,24050,24000,24050,24000,508
|
|
20240223,113900,7772907350,24050,24000,24050,24000,578
|
|
20240223,113800,7759026500,24050,24050,24050,24000,74
|
|
20240223,113700,7757247200,24050,24000,24050,24000,162
|
|
20240223,113600,7753357000,24050,24000,24050,24000,477
|
|
20240223,113500,7741888600,24000,24000,24050,24000,515
|
|
20240223,113400,7729524800,24050,24000,24050,24000,211
|
|
20240223,113300,7724454750,24050,24000,24050,24000,470
|
|
20240223,113200,7713155100,24050,24050,24050,24000,43
|
|
20240223,113100,7712121600,24050,24050,24050,24000,120
|
|
20240223,113000,7709237400,24050,24050,24050,24000,198
|
|
20240223,112900,7704479300,24000,24050,24050,24000,825
|
|
20240223,112800,7684646650,24050,24050,24050,24000,124
|
|
20240223,112700,7681664850,24000,24000,24050,24000,593
|
|
20240223,112600,7667428200,24000,24050,24050,24000,639
|
|
20240223,112500,7652063900,24050,24000,24050,24000,1526
|
|
20240223,112400,7615436250,24050,24000,24050,24000,125
|
|
20240223,112300,7612430100,24000,24050,24050,24000,12853
|
|
20240223,112200,7303316400,24050,24100,24100,24050,1489
|
|
20240223,112100,7267487900,24100,24100,24100,24050,109
|
|
20240223,112000,7264862150,24050,24050,24100,24050,1314
|
|
20240223,111900,7233260200,24100,24100,24100,24050,452
|
|
20240223,111800,7222369950,24050,24100,24100,24050,12
|
|
20240223,111700,7222081100,24050,24100,24100,24050,238
|
|
20240223,111600,7216350450,24050,24100,24100,24050,440
|
|
20240223,111500,7205768000,24050,24050,24100,24050,603
|
|
20240223,111400,7191249450,24050,24100,24100,24050,91
|
|
20240223,111300,7189056400,24100,24050,24100,24050,40
|
|
20240223,111200,7188093250,24100,24100,24100,24050,495
|
|
20240223,111100,7176167250,24100,24100,24150,24050,2104
|
|
20240223,111000,7125462000,24100,24150,24150,24100,155
|
|
20240223,110900,7121719250,24150,24150,24150,24100,66
|
|
20240223,110800,7120128050,24100,24100,24150,24100,597
|
|
20240223,110700,7105724000,24100,24100,24150,24100,820
|
|
20240223,110600,7085961700,24150,24150,24150,24100,214
|
|
20240223,110500,7080797550,24150,24050,24150,24050,508
|
|
20240223,110400,7068545150,24150,24100,24150,24050,1474
|
|
20240223,110300,7033021050,24100,24100,24100,24050,1924
|
|
20240223,110200,6986655700,24100,24150,24150,24100,15723
|
|
20240223,110100,6607208500,24200,24150,24200,24150,441
|
|
20240223,110000,6596542200,24200,24200,24200,24150,122
|
|
20240223,105900,6593590200,24150,24200,24200,24150,147
|
|
20240223,105800,6590039450,24200,24200,24200,24150,461
|
|
20240223,105700,6578883600,24200,24200,24200,24150,962
|
|
20240223,105600,6555645050,24200,24150,24200,24150,1842
|
|
20240223,105500,6511155950,24200,24200,24200,24150,234
|
|
20240223,105400,6505493200,24150,24200,24200,24150,545
|
|
20240223,105300,6492311500,24200,24150,24200,24150,2920
|
|
20240223,105200,6421792400,24150,24200,24200,24150,144
|
|
20240223,105100,6418314550,24200,24200,24200,24150,587
|
|
20240223,105000,6404114550,24200,24200,24200,24150,209
|
|
20240223,104900,6399060200,24200,24150,24200,24150,438
|
|
20240223,104800,6388478500,24200,24200,24200,24150,191
|
|
20240223,104700,6383864450,24150,24150,24200,24150,710
|
|
20240223,104600,6366693500,24150,24150,24200,24100,1311
|
|
20240223,104500,6335033950,24150,24150,24150,24100,2720
|
|
20240223,104400,6269347100,24150,24150,24150,24100,1309
|
|
20240223,104300,6237735650,24100,24150,24150,24100,851
|
|
20240223,104200,6217216850,24150,24150,24150,24150,13
|
|
20240223,104100,6216902900,24100,24100,24150,24100,493
|
|
20240223,104000,6204997450,24100,24150,24150,24100,330
|
|
20240223,103900,6197028000,24100,24100,24100,24100,6323
|
|
20240223,103800,6044643700,24100,24100,24150,24100,546
|
|
20240223,103700,6031480250,24150,24150,24150,24050,4248
|
|
20240223,103600,5929146650,24100,24100,24150,24100,2049
|
|
20240223,103500,5879761250,24150,24100,24150,24100,150
|
|
20240223,103400,5876138800,24150,24150,24150,24100,816
|
|
20240223,103300,5856468950,24150,24150,24150,24100,430
|
|
20240223,103200,5846084500,24150,24100,24150,24100,191
|
|
20240223,103100,5841474850,24100,24150,24150,24100,18131
|
|
20240223,103000,5404514000,24150,24150,24150,24100,1209
|
|
20240223,102900,5375318800,24150,24100,24150,24100,269
|
|
20240223,102800,5368834300,24150,24200,24200,24100,7450
|
|
20240223,102700,5188917000,24200,24200,24200,24150,629
|
|
20240223,102600,5173720450,24200,24200,24200,24200,952
|
|
20240223,102500,5150682050,24200,24200,24200,24150,160
|
|
20240223,102400,5146813100,24150,24200,24200,24150,30
|
|
20240223,102300,5146087700,24200,24150,24200,24150,1110
|
|
20240223,102200,5119248150,24150,24200,24200,24150,26
|
|
20240223,102100,5118619100,24150,24200,24200,24150,2221
|
|
20240223,102000,5064978550,24200,24200,24200,24150,96
|
|
20240223,101900,5062658500,24200,24150,24200,24150,2958
|
|
20240223,101800,4991203550,24200,24150,24200,24150,4730
|
|
20240223,101700,4876865950,24200,24150,24200,24150,4974
|
|
20240223,101600,4756497350,24200,24150,24200,24100,5236
|
|
20240223,101500,4630045950,24150,24150,24150,24100,408
|
|
20240223,101400,4620193150,24100,24150,24150,24100,274
|
|
20240223,101300,4613586850,24100,24100,24150,24100,162
|
|
20240223,101200,4609677300,24100,24150,24150,24100,536
|
|
20240223,101100,4596740700,24100,24100,24150,24100,493
|
|
20240223,101000,4584838050,24150,24150,24150,24100,193
|
|
20240223,100900,4580178550,24150,24150,24150,24100,469
|
|
20240223,100800,4568853300,24150,24100,24150,24100,248
|
|
20240223,100700,4562870400,24100,24100,24150,24100,342
|
|
20240223,100600,4554618350,24150,24150,24150,24100,370
|
|
20240223,100500,4545688850,24150,24150,24150,24100,663
|
|
20240223,100400,4529689700,24100,24100,24150,24100,266
|
|
20240223,100300,4523266800,24100,24200,24200,24100,4720
|
|
20240223,100200,4409272300,24200,24150,24200,24150,2554
|
|
20240223,100100,4347589900,24150,24150,24150,24100,552
|
|
20240223,100000,4334259500,24150,24100,24150,24100,306
|
|
20240223,095900,4326872550,24150,24150,24150,24150,61
|
|
20240223,095800,4325399400,24100,24150,24150,24100,609
|
|
20240223,095700,4310697650,24150,24150,24150,24100,291
|
|
20240223,095600,4303676900,24150,24100,24150,24100,278
|
|
20240223,095500,4296967400,24100,24100,24150,24100,755
|
|
20240223,095400,4278751850,24100,24150,24150,24100,1261
|
|
20240223,095300,4248354950,24150,24100,24150,24100,541
|
|
20240223,095200,4235306350,24100,24150,24150,24100,6160
|
|
20240223,095100,4086842250,24150,24150,24150,24100,835
|
|
20240223,095000,4066692900,24150,24150,24150,24100,2965
|
|
20240223,094900,3995103150,24150,24150,24150,24100,1007
|
|
20240223,094800,3970787000,24150,24050,24150,24050,1074
|
|
20240223,094700,3944901650,24100,24100,24100,24050,516
|
|
20240223,094600,3932477700,24100,24050,24100,24050,232
|
|
20240223,094500,3926887250,24050,24100,24100,24050,276
|
|
20240223,094400,3920238500,24100,24050,24100,24050,2086
|
|
20240223,094300,3870045100,24050,24050,24100,24000,3374
|
|
20240223,094200,3788900250,24050,24000,24050,23950,3032
|
|
20240223,094100,3716127300,24000,24000,24050,24000,8516
|
|
20240223,094000,3511719400,24000,24050,24050,24000,3929
|
|
20240223,093900,3417250400,24100,24100,24150,24050,10318
|
|
20240223,093800,3168621050,24150,24150,24150,24100,565
|
|
20240223,093700,3154984550,24150,24150,24150,24100,961
|
|
20240223,093600,3131777300,24150,24100,24150,24100,596
|
|
20240223,093500,3117408400,24150,24100,24150,24100,409
|
|
20240223,093400,3107545800,24150,24100,24150,24100,575
|
|
20240223,093300,3093661450,24100,24100,24150,24100,428
|
|
20240223,093200,3083342000,24100,24100,24150,24100,444
|
|
20240223,093100,3072636900,24100,24100,24150,24100,4821
|
|
20240223,093000,2956446600,24150,24100,24150,24100,991
|
|
20240223,092900,2932537050,24150,24150,24150,24100,2607
|
|
20240223,092800,2869634500,24150,24150,24150,24100,2196
|
|
20240223,092700,2816692350,24150,24150,24150,24100,2056
|
|
20240223,092600,2767046100,24150,24200,24200,24100,4446
|
|
20240223,092500,2659672200,24200,24200,24200,24200,219
|
|
20240223,092400,2654372400,24150,24200,24250,24150,2078
|
|
20240223,092300,2604084100,24200,24300,24300,24200,7893
|
|
20240223,092200,2412712500,24300,24300,24300,24250,6213
|
|
20240223,092100,2261744100,24300,24300,24300,24250,4805
|
|
20240223,092000,2145107800,24300,24250,24300,24200,10657
|
|
20240223,091900,1886590100,24250,24200,24250,24150,5242
|
|
20240223,091800,1759720050,24200,24200,24200,24150,431
|
|
20240223,091700,1749298050,24200,24150,24200,24150,703
|
|
20240223,091600,1732313000,24150,24200,24250,24150,3064
|
|
20240223,091500,1658175650,24200,24200,24250,24200,8024
|
|
20240223,091400,1463962550,24200,24200,24200,24150,3647
|
|
20240223,091300,1375784650,24200,24150,24200,24150,4735
|
|
20240223,091200,1261418050,24150,24150,24150,24100,822
|
|
20240223,091100,1241570450,24150,24100,24150,24100,2089
|
|
20240223,091000,1191220250,24100,24100,24150,24100,1698
|
|
20240223,090900,1150244550,24150,24150,24150,24100,1558
|
|
20240223,090800,1112634450,24100,24100,24100,24050,10564
|
|
20240223,090700,858056650,24100,24050,24100,24050,350
|
|
20240223,090600,849630400,24050,24050,24100,24000,3693
|
|
20240223,090500,760813300,24050,24050,24050,24050,3900
|
|
20240223,090400,667018300,24050,24050,24100,24050,923
|
|
20240223,090300,644794800,24100,24050,24100,24050,1453
|
|
20240223,090200,609827300,24050,24100,24150,24050,2781
|
|
20240223,090100,542803550,24050,23950,24100,23950,3980
|
|
20240223,090000,447378450,24000,24200,24200,23900,18612
|