617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191400,1243666900,23800,23800,23800,23800,340
|
|
20240223,191300,1243666900,23800,23800,23800,23800,0
|
|
20240223,191200,1243666900,23800,23800,23800,23800,0
|
|
20240223,191100,1243666900,23800,23800,23800,23800,0
|
|
20240223,191000,1243666900,23800,23800,23800,23800,0
|
|
20240223,190900,1243666900,23800,23800,23800,23800,0
|
|
20240223,190800,1243666900,23800,23800,23800,23800,0
|
|
20240223,190700,1243666900,23800,23800,23800,23800,0
|
|
20240223,190600,1243666900,23800,23800,23800,23800,0
|
|
20240223,190500,1243666900,23800,23800,23800,23800,0
|
|
20240223,190400,1243666900,23800,23800,23800,23800,0
|
|
20240223,190300,1243666900,23800,23800,23800,23800,0
|
|
20240223,190200,1243666900,23800,23800,23800,23800,0
|
|
20240223,190100,1243666900,23800,23800,23800,23800,0
|
|
20240223,190000,1243666900,23800,23800,23800,23800,0
|
|
20240223,185900,1243666900,23800,23800,23800,23800,0
|
|
20240223,185800,1243666900,23800,23800,23800,23800,0
|
|
20240223,185700,1243666900,23800,23800,23800,23800,0
|
|
20240223,185600,1243666900,23800,23800,23800,23800,0
|
|
20240223,185500,1243666900,23800,23800,23800,23800,0
|
|
20240223,185400,1243666900,23800,23800,23800,23800,0
|
|
20240223,185300,1243666900,23800,23800,23800,23800,0
|
|
20240223,185200,1243666900,23800,23800,23800,23800,0
|
|
20240223,185100,1243666900,23800,23800,23800,23800,0
|
|
20240223,185000,1243666900,23800,23800,23800,23800,0
|
|
20240223,184900,1243666900,23800,23800,23800,23800,0
|
|
20240223,184800,1243666900,23800,23800,23800,23800,0
|
|
20240223,184700,1243666900,23800,23800,23800,23800,0
|
|
20240223,184600,1243666900,23800,23800,23800,23800,0
|
|
20240223,184500,1243666900,23800,23800,23800,23800,0
|
|
20240223,184400,1243666900,23800,23800,23800,23800,340
|
|
20240223,184300,1243666900,23800,23800,23800,23800,0
|
|
20240223,184200,1243666900,23800,23800,23800,23800,0
|
|
20240223,184100,1243666900,23800,23800,23800,23800,0
|
|
20240223,184000,1243666900,23800,23800,23800,23800,0
|
|
20240223,183900,1243666900,23800,23800,23800,23800,0
|
|
20240223,183800,1243666900,23800,23800,23800,23800,0
|
|
20240223,183700,1243666900,23800,23800,23800,23800,0
|
|
20240223,183600,1243666900,23800,23800,23800,23800,0
|
|
20240223,183500,1243666900,23800,23800,23800,23800,0
|
|
20240223,183400,1243666900,23800,23800,23800,23800,0
|
|
20240223,183300,1243666900,23800,23800,23800,23800,0
|
|
20240223,183200,1243666900,23800,23800,23800,23800,0
|
|
20240223,183100,1243666900,23800,23800,23800,23800,0
|
|
20240223,183000,1243666900,23800,23800,23800,23800,0
|
|
20240223,182900,1243666900,23800,23800,23800,23800,0
|
|
20240223,182800,1243666900,23800,23800,23800,23800,0
|
|
20240223,182700,1243666900,23800,23800,23800,23800,0
|
|
20240223,182600,1243666900,23800,23800,23800,23800,0
|
|
20240223,182500,1243666900,23800,23800,23800,23800,0
|
|
20240223,182400,1243666900,23800,23800,23800,23800,0
|
|
20240223,182300,1243666900,23800,23800,23800,23800,0
|
|
20240223,182200,1243666900,23800,23800,23800,23800,0
|
|
20240223,182100,1243666900,23800,23800,23800,23800,0
|
|
20240223,182000,1243666900,23800,23800,23800,23800,0
|
|
20240223,181900,1243666900,23800,23800,23800,23800,0
|
|
20240223,181800,1243666900,23800,23800,23800,23800,0
|
|
20240223,181700,1243666900,23800,23800,23800,23800,0
|
|
20240223,181600,1243666900,23800,23800,23800,23800,0
|
|
20240223,181500,1243666900,23800,23800,23800,23800,0
|
|
20240223,181400,1243666900,23800,23800,23800,23800,340
|
|
20240223,181300,1243666900,23800,23800,23800,23800,0
|
|
20240223,181200,1243666900,23800,23800,23800,23800,0
|
|
20240223,181100,1243666900,23800,23800,23800,23800,0
|
|
20240223,181000,1243666900,23800,23800,23800,23800,0
|
|
20240223,180900,1243666900,23800,23800,23800,23800,0
|
|
20240223,180800,1243666900,23800,23800,23800,23800,0
|
|
20240223,180700,1243666900,23800,23800,23800,23800,0
|
|
20240223,180600,1243666900,23800,23800,23800,23800,0
|
|
20240223,180500,1243666900,23800,23800,23800,23800,0
|
|
20240223,180400,1243666900,23800,23800,23800,23800,0
|
|
20240223,180300,1243666900,23800,23800,23800,23800,0
|
|
20240223,180200,1243666900,23800,23800,23800,23800,0
|
|
20240223,180100,1243666900,23800,23800,23800,23800,0
|
|
20240223,180000,1243666900,23800,23800,23800,23800,0
|
|
20240223,175900,1243666900,23800,23800,23800,23800,0
|
|
20240223,175800,1243666900,23800,23800,23800,23800,0
|
|
20240223,175700,1243666900,23800,23800,23800,23800,0
|
|
20240223,175600,1243666900,23800,23800,23800,23800,0
|
|
20240223,175500,1243666900,23800,23800,23800,23800,0
|
|
20240223,175400,1243666900,23800,23800,23800,23800,0
|
|
20240223,175300,1243666900,23800,23800,23800,23800,0
|
|
20240223,175200,1243666900,23800,23800,23800,23800,0
|
|
20240223,175100,1243666900,23800,23800,23800,23800,0
|
|
20240223,175000,1243666900,23800,23800,23800,23800,0
|
|
20240223,174900,1243666900,23800,23800,23800,23800,0
|
|
20240223,174800,1243666900,23800,23800,23800,23800,0
|
|
20240223,174700,1243666900,23800,23800,23800,23800,0
|
|
20240223,174600,1243666900,23800,23800,23800,23800,0
|
|
20240223,174500,1243666900,23800,23800,23800,23800,0
|
|
20240223,174400,1243666900,23800,23800,23800,23800,340
|
|
20240223,174300,1243666900,23800,23800,23800,23800,0
|
|
20240223,174200,1243666900,23800,23800,23800,23800,0
|
|
20240223,174100,1243666900,23800,23800,23800,23800,0
|
|
20240223,174000,1243666900,23800,23800,23800,23800,0
|
|
20240223,173900,1243666900,23800,23800,23800,23800,0
|
|
20240223,173800,1243666900,23800,23800,23800,23800,0
|
|
20240223,173700,1243666900,23800,23800,23800,23800,0
|
|
20240223,173600,1243666900,23800,23800,23800,23800,0
|
|
20240223,173500,1243666900,23800,23800,23800,23800,0
|
|
20240223,173400,1243666900,23800,23800,23800,23800,0
|
|
20240223,173300,1243666900,23800,23800,23800,23800,0
|
|
20240223,173200,1243666900,23800,23800,23800,23800,0
|
|
20240223,173100,1243666900,23800,23800,23800,23800,0
|
|
20240223,173000,1243666900,23800,23800,23800,23800,0
|
|
20240223,172900,1243666900,23800,23800,23800,23800,0
|
|
20240223,172800,1243666900,23800,23800,23800,23800,0
|
|
20240223,172700,1243666900,23800,23800,23800,23800,0
|
|
20240223,172600,1243666900,23800,23800,23800,23800,0
|
|
20240223,172500,1243666900,23800,23800,23800,23800,0
|
|
20240223,172400,1243666900,23800,23800,23800,23800,0
|
|
20240223,172300,1243666900,23800,23800,23800,23800,0
|
|
20240223,172200,1243666900,23800,23800,23800,23800,0
|
|
20240223,172100,1243666900,23800,23800,23800,23800,0
|
|
20240223,172000,1243666900,23800,23800,23800,23800,0
|
|
20240223,171900,1243666900,23800,23800,23800,23800,0
|
|
20240223,171800,1243666900,23800,23800,23800,23800,0
|
|
20240223,171700,1243666900,23800,23800,23800,23800,0
|
|
20240223,171600,1243666900,23800,23800,23800,23800,0
|
|
20240223,171500,1243666900,23800,23800,23800,23800,0
|
|
20240223,171400,1243666900,23800,23800,23800,23800,340
|
|
20240223,171300,1243666900,23800,23800,23800,23800,0
|
|
20240223,171200,1243666900,23800,23800,23800,23800,0
|
|
20240223,171100,1243666900,23800,23800,23800,23800,0
|
|
20240223,171000,1243666900,23800,23800,23800,23800,0
|
|
20240223,170900,1243666900,23800,23800,23800,23800,0
|
|
20240223,170800,1243666900,23800,23800,23800,23800,0
|
|
20240223,170700,1243666900,23800,23800,23800,23800,0
|
|
20240223,170600,1243666900,23800,23800,23800,23800,0
|
|
20240223,170500,1243666900,23800,23800,23800,23800,0
|
|
20240223,170400,1243666900,23800,23800,23800,23800,0
|
|
20240223,170300,1243666900,23800,23800,23800,23800,0
|
|
20240223,170200,1243666900,23800,23800,23800,23800,0
|
|
20240223,170100,1243666900,23800,23800,23800,23800,0
|
|
20240223,170000,1243666900,23800,23800,23800,23800,0
|
|
20240223,165900,1243666900,23800,23800,23800,23800,0
|
|
20240223,165800,1243666900,23800,23800,23800,23800,0
|
|
20240223,165700,1243666900,23800,23800,23800,23800,0
|
|
20240223,165600,1243666900,23800,23800,23800,23800,0
|
|
20240223,165500,1243666900,23800,23800,23800,23800,0
|
|
20240223,165400,1243666900,23800,23800,23800,23800,0
|
|
20240223,165300,1243666900,23800,23800,23800,23800,0
|
|
20240223,165200,1243666900,23800,23800,23800,23800,0
|
|
20240223,165100,1243666900,23800,23800,23800,23800,0
|
|
20240223,165000,1243666900,23800,23800,23800,23800,0
|
|
20240223,164900,1243666900,23800,23800,23800,23800,0
|
|
20240223,164800,1243666900,23800,23800,23800,23800,0
|
|
20240223,164700,1243666900,23800,23800,23800,23800,0
|
|
20240223,164600,1243666900,23800,23800,23800,23800,0
|
|
20240223,164500,1243666900,23800,23800,23800,23800,0
|
|
20240223,164400,1243666900,23800,23800,23800,23800,340
|
|
20240223,164300,1243666900,23800,23800,23800,23800,0
|
|
20240223,164200,1243666900,23800,23800,23800,23800,0
|
|
20240223,164100,1243666900,23800,23800,23800,23800,0
|
|
20240223,164000,1243666900,23800,23800,23800,23800,0
|
|
20240223,163900,1243666900,23800,23800,23800,23800,0
|
|
20240223,163800,1243666900,23800,23800,23800,23800,0
|
|
20240223,163700,1243666900,23800,23800,23800,23800,0
|
|
20240223,163600,1243666900,23800,23800,23800,23800,0
|
|
20240223,163500,1243666900,23800,23800,23800,23800,0
|
|
20240223,163400,1243666900,23800,23800,23800,23800,0
|
|
20240223,163300,1243666900,23800,23800,23800,23800,0
|
|
20240223,163200,1243666900,23800,23800,23800,23800,0
|
|
20240223,163100,1243666900,23800,23800,23800,23800,0
|
|
20240223,163000,1243666900,23800,23800,23800,23800,0
|
|
20240223,162900,1243666900,23800,23800,23800,23800,0
|
|
20240223,162800,1243666900,23800,23800,23800,23800,0
|
|
20240223,162700,1243666900,23800,23800,23800,23800,0
|
|
20240223,162600,1243666900,23800,23800,23800,23800,0
|
|
20240223,162500,1243666900,23800,23800,23800,23800,0
|
|
20240223,162400,1243666900,23800,23800,23800,23800,0
|
|
20240223,162300,1243666900,23800,23800,23800,23800,0
|
|
20240223,162200,1243666900,23800,23800,23800,23800,0
|
|
20240223,162100,1243666900,23800,23800,23800,23800,0
|
|
20240223,162000,1243666900,23800,23800,23800,23800,0
|
|
20240223,161900,1243666900,23800,23800,23800,23800,0
|
|
20240223,161800,1243666900,23800,23800,23800,23800,0
|
|
20240223,161700,1243666900,23800,23800,23800,23800,0
|
|
20240223,161600,1243666900,23800,23800,23800,23800,0
|
|
20240223,161500,1243666900,23800,23800,23800,23800,0
|
|
20240223,161400,1243666900,23800,23800,23800,23800,340
|
|
20240223,161300,1243666900,23800,23800,23800,23800,0
|
|
20240223,161200,1243666900,23800,23800,23800,23800,0
|
|
20240223,161100,1243666900,23800,23800,23800,23800,0
|
|
20240223,161000,1243666900,23800,23800,23800,23800,0
|
|
20240223,160900,1243666900,23800,23800,23800,23800,0
|
|
20240223,160800,1243666900,23800,23800,23800,23800,0
|
|
20240223,160700,1243666900,23800,23800,23800,23800,0
|
|
20240223,160600,1243666900,23800,23800,23800,23800,0
|
|
20240223,160500,1243666900,23800,23800,23800,23800,0
|
|
20240223,160400,1243666900,23800,23800,23800,23800,0
|
|
20240223,160300,1243666900,23800,23800,23800,23800,0
|
|
20240223,160200,1243666900,23800,23800,23800,23800,0
|
|
20240223,160100,1243666900,23800,23800,23800,23800,0
|
|
20240223,160000,1243666900,23800,23800,23800,23800,0
|
|
20240223,155900,1243666900,23800,23800,23800,23800,0
|
|
20240223,155800,1243666900,23800,23800,23800,23800,0
|
|
20240223,155700,1243666900,23800,23800,23800,23800,0
|
|
20240223,155600,1243666900,23800,23800,23800,23800,0
|
|
20240223,155500,1243666900,23800,23800,23800,23800,0
|
|
20240223,155400,1243666900,23800,23800,23800,23800,0
|
|
20240223,155300,1243666900,23800,23800,23800,23800,0
|
|
20240223,155200,1243666900,23800,23800,23800,23800,0
|
|
20240223,155100,1243666900,23800,23800,23800,23800,0
|
|
20240223,155000,1243666900,23800,23800,23800,23800,0
|
|
20240223,154900,1243666900,23800,23800,23800,23800,0
|
|
20240223,154800,1243666900,23800,23800,23800,23800,0
|
|
20240223,154700,1243666900,23800,23800,23800,23800,0
|
|
20240223,154600,1243666900,23800,23800,23800,23800,0
|
|
20240223,154500,1243666900,23800,23800,23800,23800,0
|
|
20240223,154400,1243666900,23800,23800,23800,23800,340
|
|
20240223,154300,1243666900,23800,23800,23800,23800,0
|
|
20240223,154200,1243666900,23800,23800,23800,23800,0
|
|
20240223,154100,1243666900,23800,23800,23800,23800,0
|
|
20240223,154000,1243666900,23800,23800,23800,23800,0
|
|
20240223,153900,1243666900,23800,23800,23800,23800,0
|
|
20240223,153800,1243666900,23800,23800,23800,23800,0
|
|
20240223,153700,1243666900,23800,23800,23800,23800,0
|
|
20240223,153600,1243666900,23800,23800,23800,23800,0
|
|
20240223,153500,1243666900,23800,23800,23800,23800,0
|
|
20240223,153400,1243666900,23800,23800,23800,23800,0
|
|
20240223,153300,1243666900,23800,23800,23800,23800,0
|
|
20240223,153200,1243666900,23800,23800,23800,23800,0
|
|
20240223,153100,1243666900,23800,23800,23800,23800,0
|
|
20240223,153000,1243666900,23800,23800,23800,23800,340
|
|
20240223,152900,1235574900,23850,23850,23850,23850,0
|
|
20240223,152800,1235574900,23850,23850,23850,23850,0
|
|
20240223,152700,1235574900,23850,23850,23850,23850,0
|
|
20240223,152600,1235574900,23850,23850,23850,23850,0
|
|
20240223,152500,1235574900,23850,23850,23850,23850,0
|
|
20240223,152400,1235574900,23850,23850,23850,23850,0
|
|
20240223,152300,1235574900,23850,23850,23850,23850,0
|
|
20240223,152200,1235574900,23850,23850,23850,23850,0
|
|
20240223,152100,1235574900,23850,23850,23850,23850,0
|
|
20240223,152000,1235574900,23850,23850,23850,23850,0
|
|
20240223,151900,1235574900,23850,23800,23850,23800,16
|
|
20240223,151800,1235193750,23850,23800,23850,23800,2
|
|
20240223,151700,1235146100,23800,23800,23800,23800,0
|
|
20240223,151600,1235146100,23800,23800,23800,23800,0
|
|
20240223,151500,1235146100,23800,23800,23800,23800,1
|
|
20240223,151400,1235122300,23800,23850,23850,23800,10
|
|
20240223,151300,1234884250,23750,23750,23750,23750,1
|
|
20240223,151200,1234860500,23800,23800,23800,23800,217
|
|
20240223,151100,1229695900,23800,23800,23800,23800,395
|
|
20240223,151000,1220294900,23800,23800,23800,23800,1
|
|
20240223,150900,1220271100,23850,23850,23850,23850,174
|
|
20240223,150800,1216121200,23850,23850,23850,23850,435
|
|
20240223,150700,1205746450,23850,23850,23850,23850,1
|
|
20240223,150600,1205722600,23800,23800,23800,23800,16
|
|
20240223,150500,1205341800,23850,23850,23850,23850,0
|
|
20240223,150400,1205341800,23850,23850,23850,23850,1
|
|
20240223,150300,1205317950,23850,23850,23850,23850,0
|
|
20240223,150200,1205317950,23850,23850,23850,23850,1
|
|
20240223,150100,1205294100,23800,23800,23800,23800,45
|
|
20240223,150000,1204223100,23850,23850,23850,23850,9
|
|
20240223,145900,1204008450,23850,23850,23850,23850,0
|
|
20240223,145800,1204008450,23850,23850,23850,23850,0
|
|
20240223,145700,1204008450,23850,23850,23850,23850,92
|
|
20240223,145600,1201814250,23850,23850,23850,23850,1
|
|
20240223,145500,1201790400,23850,23850,23850,23850,0
|
|
20240223,145400,1201790400,23850,23850,23850,23850,3
|
|
20240223,145300,1201718850,23800,23800,23800,23800,0
|
|
20240223,145200,1201718850,23800,23800,23800,23800,20
|
|
20240223,145100,1201242850,23800,23850,23850,23800,9
|
|
20240223,145000,1201028600,23800,23800,23800,23800,1
|
|
20240223,144900,1201004800,23800,23800,23800,23800,0
|
|
20240223,144800,1201004800,23800,23800,23800,23800,200
|
|
20240223,144700,1196244800,23850,23850,23850,23850,50
|
|
20240223,144600,1195052300,23850,23850,23850,23850,10
|
|
20240223,144500,1194813800,23800,23800,23800,23800,0
|
|
20240223,144400,1194813800,23800,23800,23800,23800,9
|
|
20240223,144300,1194599600,23800,23800,23800,23800,9
|
|
20240223,144200,1194385400,23800,23800,23800,23800,240
|
|
20240223,144100,1188673400,23850,23850,23850,23850,0
|
|
20240223,144000,1188673400,23850,23850,23850,23850,7
|
|
20240223,143900,1188506450,23850,23850,23850,23850,50
|
|
20240223,143800,1187313950,23850,23850,23850,23850,4
|
|
20240223,143700,1187218550,23850,23850,23850,23850,2
|
|
20240223,143600,1187170850,23850,23850,23850,23850,0
|
|
20240223,143500,1187170850,23850,23850,23850,23850,0
|
|
20240223,143400,1187170850,23850,23850,23850,23850,0
|
|
20240223,143300,1187170850,23850,23850,23850,23850,0
|
|
20240223,143200,1187170850,23850,23850,23850,23850,0
|
|
20240223,143100,1187170850,23850,23850,23850,23850,6
|
|
20240223,143000,1187027750,23850,23850,23850,23850,0
|
|
20240223,142900,1187027750,23850,23850,23850,23850,0
|
|
20240223,142800,1187027750,23850,23850,23850,23850,1
|
|
20240223,142700,1187003900,23850,23850,23850,23850,0
|
|
20240223,142600,1187003900,23850,23850,23850,23850,0
|
|
20240223,142500,1187003900,23850,23850,23850,23850,1
|
|
20240223,142400,1186980050,23850,23850,23850,23850,0
|
|
20240223,142300,1186980050,23850,23850,23850,23850,2
|
|
20240223,142200,1186932350,23850,23850,23850,23850,18
|
|
20240223,142100,1186503050,23850,23850,23850,23850,0
|
|
20240223,142000,1186503050,23850,23850,23850,23850,48
|
|
20240223,141900,1185358250,23850,23850,23850,23850,2
|
|
20240223,141800,1185310550,23800,23800,23800,23800,1
|
|
20240223,141700,1185286750,23850,23850,23850,23850,11
|
|
20240223,141600,1185024400,23850,23850,23850,23850,0
|
|
20240223,141500,1185024400,23850,23850,23850,23850,0
|
|
20240223,141400,1185024400,23850,23850,23850,23850,1
|
|
20240223,141300,1185000550,23850,23850,23850,23850,0
|
|
20240223,141200,1185000550,23850,23850,23850,23850,0
|
|
20240223,141100,1185000550,23850,23850,23850,23850,0
|
|
20240223,141000,1185000550,23850,23850,23850,23850,0
|
|
20240223,140900,1185000550,23850,23850,23850,23850,3
|
|
20240223,140800,1184929000,23850,23850,23850,23850,2
|
|
20240223,140700,1184881300,23850,23850,23850,23850,27
|
|
20240223,140600,1184237350,23850,23800,23850,23800,54
|
|
20240223,140500,1182949550,23850,23850,23850,23850,35
|
|
20240223,140400,1182114800,23800,23850,23850,23800,785
|
|
20240223,140300,1163392950,23850,23850,23850,23850,7
|
|
20240223,140200,1163226000,23850,23850,23850,23850,0
|
|
20240223,140100,1163226000,23850,23850,23850,23850,207
|
|
20240223,140000,1158289050,23850,23900,23900,23850,24
|
|
20240223,135900,1157715650,23900,23900,23900,23900,10
|
|
20240223,135800,1157476650,23900,23900,23900,23900,0
|
|
20240223,135700,1157476650,23900,23900,23900,23900,0
|
|
20240223,135600,1157476650,23900,23900,23900,23900,0
|
|
20240223,135500,1157476650,23900,23900,23900,23900,0
|
|
20240223,135400,1157476650,23900,23900,23900,23900,1
|
|
20240223,135300,1157452750,23900,23900,23900,23900,0
|
|
20240223,135200,1157452750,23900,23900,23900,23900,1
|
|
20240223,135100,1157428850,23900,23900,23900,23900,0
|
|
20240223,135000,1157428850,23900,23900,23900,23900,100
|
|
20240223,134900,1155038850,23900,23900,23900,23900,15
|
|
20240223,134800,1154680350,23900,23900,23900,23900,0
|
|
20240223,134700,1154680350,23900,23900,23900,23900,0
|
|
20240223,134600,1154680350,23900,23900,23900,23900,0
|
|
20240223,134500,1154680350,23900,23900,23900,23900,2
|
|
20240223,134400,1154632550,23900,23900,23900,23900,0
|
|
20240223,134300,1154632550,23900,23900,23900,23900,0
|
|
20240223,134200,1154632550,23900,23900,23900,23900,1
|
|
20240223,134100,1154608650,23900,23900,23900,23900,0
|
|
20240223,134000,1154608650,23900,23900,23900,23900,0
|
|
20240223,133900,1154608650,23900,23900,23900,23900,0
|
|
20240223,133800,1154608650,23900,23900,23900,23900,51
|
|
20240223,133700,1153389750,23900,23900,23900,23900,0
|
|
20240223,133600,1153389750,23900,23900,23900,23900,0
|
|
20240223,133500,1153389750,23900,23900,23900,23900,4
|
|
20240223,133400,1153294150,23900,23900,23900,23900,7
|
|
20240223,133300,1153126850,23900,23900,23900,23900,0
|
|
20240223,133200,1153126850,23900,23900,23900,23900,4
|
|
20240223,133100,1153031250,23850,23850,23850,23850,0
|
|
20240223,133000,1153031250,23850,23850,23850,23850,299
|
|
20240223,132900,1145900100,23850,23850,23850,23850,0
|
|
20240223,132800,1145900100,23850,23850,23850,23850,106
|
|
20240223,132700,1143372000,23850,23850,23850,23850,0
|
|
20240223,132600,1143372000,23850,23850,23850,23850,0
|
|
20240223,132500,1143372000,23850,23850,23850,23850,0
|
|
20240223,132400,1143372000,23850,23850,23850,23850,10
|
|
20240223,132300,1143133500,23850,23850,23850,23850,0
|
|
20240223,132200,1143133500,23850,23850,23850,23850,0
|
|
20240223,132100,1143133500,23850,23850,23850,23850,200
|
|
20240223,132000,1138363500,23850,23850,23850,23850,0
|
|
20240223,131900,1138363500,23850,23850,23850,23850,5
|
|
20240223,131800,1138244250,23850,23850,23850,23850,0
|
|
20240223,131700,1138244250,23850,23850,23850,23850,105
|
|
20240223,131600,1135740000,23850,23850,23850,23850,0
|
|
20240223,131500,1135740000,23850,23850,23850,23850,0
|
|
20240223,131400,1135740000,23850,23850,23850,23850,5
|
|
20240223,131300,1135620750,23850,23850,23850,23850,0
|
|
20240223,131200,1135620750,23850,23850,23850,23850,0
|
|
20240223,131100,1135620750,23850,23850,23850,23850,0
|
|
20240223,131000,1135620750,23850,23850,23850,23850,0
|
|
20240223,130900,1135620750,23850,23850,23850,23850,3
|
|
20240223,130800,1135549200,23900,23900,23900,23900,1
|
|
20240223,130700,1135525300,23900,23900,23900,23900,28
|
|
20240223,130600,1134856100,23900,23900,23900,23900,48
|
|
20240223,130500,1133708900,23850,23850,23850,23850,5
|
|
20240223,130400,1133589650,23850,23850,23850,23850,0
|
|
20240223,130300,1133589650,23850,23850,23850,23850,0
|
|
20240223,130200,1133589650,23850,23850,23850,23850,0
|
|
20240223,130100,1133589650,23850,23850,23850,23850,100
|
|
20240223,130000,1131204650,23900,23900,23900,23900,0
|
|
20240223,125900,1131204650,23900,23900,23900,23900,10
|
|
20240223,125800,1130965650,23900,23900,23900,23900,6
|
|
20240223,125700,1130822250,23850,23900,23900,23850,52
|
|
20240223,125600,1129581950,23900,23900,23900,23900,2
|
|
20240223,125500,1129534150,23900,23900,23900,23900,4
|
|
20240223,125400,1129438550,23900,23900,23900,23900,2
|
|
20240223,125300,1129390750,23900,23850,23900,23850,72
|
|
20240223,125200,1127673500,23900,23900,23900,23900,1
|
|
20240223,125100,1127649600,23900,23900,23900,23900,65
|
|
20240223,125000,1126096100,23900,23850,23900,23850,339
|
|
20240223,124900,1118010850,23900,23850,23900,23850,441
|
|
20240223,124800,1107471700,23850,23850,23850,23850,2
|
|
20240223,124700,1107424000,23800,23850,23850,23800,6
|
|
20240223,124600,1107280950,23850,23850,23850,23850,8
|
|
20240223,124500,1107090150,23850,23850,23850,23850,0
|
|
20240223,124400,1107090150,23850,23850,23850,23850,1
|
|
20240223,124300,1107066300,23850,23850,23850,23850,0
|
|
20240223,124200,1107066300,23850,23850,23850,23850,4
|
|
20240223,124100,1106970900,23850,23850,23850,23850,0
|
|
20240223,124000,1106970900,23850,23850,23850,23850,2
|
|
20240223,123900,1106923200,23850,23850,23850,23850,250
|
|
20240223,123800,1100960700,23900,23900,23900,23900,1
|
|
20240223,123700,1100936800,23900,23900,23900,23900,0
|
|
20240223,123600,1100936800,23900,23900,23900,23900,0
|
|
20240223,123500,1100936800,23900,23900,23900,23900,0
|
|
20240223,123400,1100936800,23900,23900,23900,23900,0
|
|
20240223,123300,1100936800,23900,23900,23900,23900,0
|
|
20240223,123200,1100936800,23900,23900,23900,23900,1
|
|
20240223,123100,1100912900,23850,23850,23850,23850,0
|
|
20240223,123000,1100912900,23850,23850,23850,23850,3
|
|
20240223,122900,1100841350,23850,23850,23850,23850,0
|
|
20240223,122800,1100841350,23850,23850,23850,23850,0
|
|
20240223,122700,1100841350,23850,23850,23850,23850,0
|
|
20240223,122600,1100841350,23850,23850,23850,23850,0
|
|
20240223,122500,1100841350,23850,23850,23850,23850,391
|
|
20240223,122400,1091516000,23850,23850,23850,23850,5
|
|
20240223,122300,1091396750,23850,23850,23850,23850,0
|
|
20240223,122200,1091396750,23850,23850,23850,23850,0
|
|
20240223,122100,1091396750,23850,23850,23850,23850,0
|
|
20240223,122000,1091396750,23850,23850,23850,23850,21
|
|
20240223,121900,1090895900,23850,23850,23850,23850,0
|
|
20240223,121800,1090895900,23850,23850,23850,23850,1
|
|
20240223,121700,1090872050,23850,23900,23900,23850,151
|
|
20240223,121600,1087270650,23900,23900,23900,23900,0
|
|
20240223,121500,1087270650,23900,23900,23900,23900,0
|
|
20240223,121400,1087270650,23900,23900,23950,23900,162
|
|
20240223,121300,1083398100,23900,23900,23900,23900,0
|
|
20240223,121200,1083398100,23900,23900,23900,23900,1
|
|
20240223,121100,1083374200,23900,23900,23900,23900,50
|
|
20240223,121000,1082179200,23950,23950,23950,23950,0
|
|
20240223,120900,1082179200,23950,23950,23950,23950,9
|
|
20240223,120800,1081963650,23950,23950,23950,23950,500
|
|
20240223,120700,1069988650,23950,23950,23950,23950,0
|
|
20240223,120600,1069988650,23950,23950,23950,23950,50
|
|
20240223,120500,1068791150,23950,23950,23950,23950,1
|
|
20240223,120400,1068767200,23900,23950,23950,23900,63
|
|
20240223,120300,1067259050,23950,23950,23950,23950,0
|
|
20240223,120200,1067259050,23950,23950,23950,23950,5
|
|
20240223,120100,1067139300,23950,23950,23950,23950,186
|
|
20240223,120000,1062684600,23950,23950,23950,23950,0
|
|
20240223,115900,1062684600,23950,23950,23950,23950,10
|
|
20240223,115800,1062445100,23950,23950,23950,23950,2
|
|
20240223,115700,1062397200,23950,23950,23950,23950,0
|
|
20240223,115600,1062397200,23950,23950,23950,23950,2
|
|
20240223,115500,1062349300,23900,23900,23900,23900,1
|
|
20240223,115400,1062325400,23900,23900,23900,23900,0
|
|
20240223,115300,1062325400,23900,23900,23900,23900,0
|
|
20240223,115200,1062325400,23900,23900,23900,23900,0
|
|
20240223,115100,1062325400,23900,23900,23900,23900,0
|
|
20240223,115000,1062325400,23900,23900,23900,23900,47
|
|
20240223,114900,1061202100,23900,23900,23900,23900,71
|
|
20240223,114800,1059505200,23900,23900,23900,23900,1
|
|
20240223,114700,1059481300,23900,23950,23950,23900,21
|
|
20240223,114600,1058979350,23900,23900,23900,23900,14
|
|
20240223,114500,1058644750,23900,23950,23950,23900,171
|
|
20240223,114400,1054556500,23900,23900,23900,23900,30
|
|
20240223,114300,1053839500,23900,23900,23900,23900,0
|
|
20240223,114200,1053839500,23900,23900,23900,23900,3
|
|
20240223,114100,1053767800,23850,23850,23850,23850,0
|
|
20240223,114000,1053767800,23850,23850,23850,23850,1
|
|
20240223,113900,1053743950,23950,23950,23950,23950,0
|
|
20240223,113800,1053743950,23950,23950,23950,23950,2
|
|
20240223,113700,1053696050,23950,23950,23950,23950,0
|
|
20240223,113600,1053696050,23950,23950,23950,23950,3
|
|
20240223,113500,1053624200,23850,23850,23850,23850,0
|
|
20240223,113400,1053624200,23850,23850,23850,23850,0
|
|
20240223,113300,1053624200,23850,23850,23850,23850,0
|
|
20240223,113200,1053624200,23850,23850,23850,23850,0
|
|
20240223,113100,1053624200,23850,23850,23850,23850,0
|
|
20240223,113000,1053624200,23850,23850,23850,23850,20
|
|
20240223,112900,1053147200,23850,23850,23850,23850,12
|
|
20240223,112800,1052861000,23850,23850,23850,23850,0
|
|
20240223,112700,1052861000,23850,23850,23850,23850,10
|
|
20240223,112600,1052622500,23900,23900,23900,23900,0
|
|
20240223,112500,1052622500,23900,23900,23900,23900,61
|
|
20240223,112400,1051164600,23900,23900,23900,23900,10
|
|
20240223,112300,1050925600,23900,23900,23900,23900,126
|
|
20240223,112200,1047914200,23900,23900,23900,23900,191
|
|
20240223,112100,1043349300,23900,23900,23900,23900,59
|
|
20240223,112000,1041939200,23900,23900,23900,23900,0
|
|
20240223,111900,1041939200,23900,23900,23900,23900,63
|
|
20240223,111800,1040433500,23950,23950,23950,23950,0
|
|
20240223,111700,1040433500,23950,23950,23950,23950,80
|
|
20240223,111600,1038517500,23950,23950,23950,23950,1
|
|
20240223,111500,1038493550,23950,23900,23950,23900,7
|
|
20240223,111400,1038326150,23950,23950,23950,23950,22
|
|
20240223,111300,1037799250,23950,23950,23950,23950,6
|
|
20240223,111200,1037655550,23900,23900,23900,23900,64
|
|
20240223,111100,1036125950,23900,23850,23900,23850,1241
|
|
20240223,111000,1006467650,23850,23850,23850,23850,268
|
|
20240223,110900,1000075850,23850,23900,23900,23850,147
|
|
20240223,110800,996569850,23900,23900,23900,23900,15
|
|
20240223,110700,996211350,23900,23850,23900,23850,4691
|
|
20240223,110600,884127150,23850,23850,23850,23850,4
|
|
20240223,110500,884031750,23850,23900,23900,23850,5
|
|
20240223,110400,883912300,23900,23900,23900,23900,40
|
|
20240223,110300,882956300,23800,23850,23850,23800,7
|
|
20240223,110200,882789550,23850,23850,23850,23850,53
|
|
20240223,110100,881525500,23850,23850,23850,23850,64
|
|
20240223,110000,879999100,23850,23850,23850,23850,0
|
|
20240223,105900,879999100,23850,23850,23850,23850,0
|
|
20240223,105800,879999100,23850,23850,23850,23850,3
|
|
20240223,105700,879927550,23850,23850,23850,23850,10
|
|
20240223,105600,879689050,23850,23850,23850,23850,0
|
|
20240223,105500,879689050,23850,23850,23850,23850,20
|
|
20240223,105400,879212050,23850,23850,23850,23850,13
|
|
20240223,105300,878902000,23850,23850,23850,23850,35
|
|
20240223,105200,878067250,23800,23800,23800,23800,0
|
|
20240223,105100,878067250,23800,23800,23800,23800,35
|
|
20240223,105000,877234250,23850,23850,23850,23850,0
|
|
20240223,104900,877234250,23850,23850,23850,23850,12
|
|
20240223,104800,876948050,23850,23850,23850,23850,8
|
|
20240223,104700,876757250,23800,23800,23850,23800,108
|
|
20240223,104600,874184050,23850,23850,23850,23850,1
|
|
20240223,104500,874160200,23850,23850,23850,23850,2
|
|
20240223,104400,874112500,23850,23850,23850,23850,5
|
|
20240223,104300,873993250,23800,23800,23800,23800,0
|
|
20240223,104200,873993250,23800,23800,23800,23800,0
|
|
20240223,104100,873993250,23800,23800,23800,23800,0
|
|
20240223,104000,873993250,23800,23800,23800,23800,0
|
|
20240223,103900,873993250,23800,23800,23800,23800,0
|
|
20240223,103800,873993250,23800,23800,23800,23800,0
|
|
20240223,103700,873993250,23800,23800,23800,23800,140
|
|
20240223,103600,870661250,23800,23700,23800,23700,148
|
|
20240223,103500,867148850,23750,23750,23750,23750,11
|
|
20240223,103400,866887600,23800,23800,23800,23800,0
|
|
20240223,103300,866887600,23800,23800,23800,23800,15
|
|
20240223,103200,866530600,23800,23800,23800,23800,3
|
|
20240223,103100,866459200,23800,23800,23800,23800,1
|
|
20240223,103000,866435400,23700,23800,23800,23700,1077
|
|
20240223,102900,840893150,23800,23800,23800,23800,0
|
|
20240223,102800,840893150,23800,23800,23800,23800,10
|
|
20240223,102700,840655150,23850,23850,23850,23850,1
|
|
20240223,102600,840631300,23750,23800,23800,23700,1081
|
|
20240223,102500,814993150,23800,23850,23850,23800,914
|
|
20240223,102400,793194300,23850,23800,23850,23800,4
|
|
20240223,102300,793099000,23800,23850,23850,23750,12
|
|
20240223,102200,792813400,23750,23750,23750,23750,2
|
|
20240223,102100,792765900,23750,23750,23750,23700,1083
|
|
20240223,102000,767074850,23850,23850,23850,23850,0
|
|
20240223,101900,767074850,23850,23800,23850,23800,88
|
|
20240223,101800,764980400,23750,23750,23750,23750,0
|
|
20240223,101700,764980400,23750,23750,23800,23750,5
|
|
20240223,101600,764861600,23750,23750,23800,23750,167
|
|
20240223,101500,760887250,23800,23800,23800,23650,1078
|
|
20240223,101400,735361600,23800,23800,23850,23800,23
|
|
20240223,101300,734814100,23850,23850,23850,23850,351
|
|
20240223,101200,726442750,23850,23800,23850,23650,1542
|
|
20240223,101100,689861450,23800,23750,23900,23750,796
|
|
20240223,101000,670879600,23750,23750,23800,23750,157
|
|
20240223,100900,667143600,23750,23800,23800,23750,104
|
|
20240223,100800,664669650,23800,23750,23850,23700,1546
|
|
20240223,100700,627882300,23650,23650,23800,23650,609
|
|
20240223,100600,613418700,23750,23650,23750,23550,1646
|
|
20240223,100500,574514450,23700,23700,23700,23700,1
|
|
20240223,100400,574490750,23700,23700,23700,23700,44
|
|
20240223,100300,573447950,23700,23700,23700,23700,12
|
|
20240223,100200,573163550,23750,23650,23750,23650,709
|
|
20240223,100100,556369450,23650,23650,23700,23550,591
|
|
20240223,100000,542402900,23650,23650,23700,23550,1121
|
|
20240223,095900,515990800,23650,23650,23650,23650,7
|
|
20240223,095800,515825250,23650,23650,23650,23650,1
|
|
20240223,095700,515801600,23650,23650,23650,23550,1095
|
|
20240223,095600,489993500,23650,23700,23700,23650,9
|
|
20240223,095500,489780250,23700,23700,23700,23700,2
|
|
20240223,095400,489732850,23700,23650,23700,23650,132
|
|
20240223,095300,486605950,23650,23650,23650,23650,20
|
|
20240223,095200,486132950,23600,23600,23600,23600,0
|
|
20240223,095100,486132950,23600,23600,23600,23550,1096
|
|
20240223,095000,460284100,23700,23700,23700,23700,15
|
|
20240223,094900,459928600,23750,23650,23750,23650,345
|
|
20240223,094800,451739900,23650,23650,23650,23650,13
|
|
20240223,094700,451432450,23600,23600,23600,23600,25
|
|
20240223,094600,450842450,23700,23600,23700,23600,70
|
|
20240223,094500,449185450,23550,23650,23650,23550,1120
|
|
20240223,094400,422771850,23700,23700,23700,23700,14
|
|
20240223,094300,422440050,23600,23600,23600,23600,227
|
|
20240223,094200,417082850,23700,23650,23700,23600,1239
|
|
20240223,094100,387811400,23700,23700,23700,23700,75
|
|
20240223,094000,386033900,23750,23750,23750,23750,1
|
|
20240223,093900,386010150,23700,23700,23700,23700,6
|
|
20240223,093800,385867950,23650,23650,23650,23650,0
|
|
20240223,093700,385867950,23650,23750,23800,23600,116
|
|
20240223,093600,383129050,23700,23700,23750,23550,1203
|
|
20240223,093500,354750950,23750,23750,23750,23750,10
|
|
20240223,093400,354513450,23750,23800,23800,23750,82
|
|
20240223,093300,352561900,23800,23800,23800,23800,32
|
|
20240223,093200,351800300,23800,23750,23800,23700,528
|
|
20240223,093100,339253550,23750,23700,23750,23700,764
|
|
20240223,093000,321146550,23650,23600,23650,23550,1078
|
|
20240223,092900,295757050,23700,23700,23700,23700,0
|
|
20240223,092800,295757050,23700,23700,23700,23700,1
|
|
20240223,092700,295733350,23600,23700,23700,23600,574
|
|
20240223,092600,282186850,23700,23550,23700,23500,1200
|
|
20240223,092500,253928300,23650,23650,23650,23650,88
|
|
20240223,092400,251847100,23700,23700,23700,23700,0
|
|
20240223,092300,251847100,23700,23550,23700,23550,254
|
|
20240223,092200,245833900,23550,23600,23700,23500,1275
|
|
20240223,092100,215835350,23600,23650,23700,23550,1098
|
|
20240223,092000,189949550,23650,23650,23650,23650,30
|
|
20240223,091900,189240050,23650,23650,23700,23650,4
|
|
20240223,091800,189145400,23650,23700,23700,23650,280
|
|
20240223,091700,182516400,23650,23650,23650,23650,1
|
|
20240223,091600,182492750,23650,23700,23800,23650,105
|
|
20240223,091500,180000750,23700,23700,23700,23600,1120
|
|
20240223,091400,153556200,23750,23750,23750,23750,2
|
|
20240223,091300,153508700,23600,23700,23700,23600,285
|
|
20240223,091200,146779150,23750,23700,23800,23600,1100
|
|
20240223,091100,120783650,23750,23750,23750,23750,324
|
|
20240223,091000,113088650,23700,23800,23800,23700,77
|
|
20240223,090900,111259500,23850,23750,23850,23750,111
|
|
20240223,090800,108618100,23800,23800,23800,23800,0
|
|
20240223,090700,108618100,23800,23800,23800,23800,2
|
|
20240223,090600,108570500,23800,23750,23800,23750,109
|
|
20240223,090500,105981700,23600,23800,23900,23600,2891
|
|
20240223,090400,37422300,23750,23700,23750,23700,267
|
|
20240223,090300,31081150,23750,23800,23800,23750,504
|
|
20240223,090200,19095750,23750,23800,23800,23750,86
|
|
20240223,090100,17049100,23800,23850,23850,23800,52
|
|
20240223,090000,15809000,23850,23750,23850,23750,665
|