650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,194600,5484677950,27450,27450,27450,27450,0
|
|
20240223,194500,5484677950,27450,27450,27450,27450,0
|
|
20240223,194400,5484677950,27450,27450,27450,27450,0
|
|
20240223,194300,5484677950,27450,27450,27450,27450,0
|
|
20240223,194200,5484677950,27450,27450,27450,27450,0
|
|
20240223,194100,5484677950,27450,27450,27450,27450,0
|
|
20240223,194000,5484677950,27450,27450,27450,27450,0
|
|
20240223,193900,5484677950,27450,27450,27450,27450,0
|
|
20240223,193800,5484677950,27450,27450,27450,27450,0
|
|
20240223,193700,5484677950,27450,27450,27450,27450,0
|
|
20240223,193600,5484677950,27450,27450,27450,27450,0
|
|
20240223,193500,5484677950,27450,27450,27450,27450,0
|
|
20240223,193400,5484677950,27450,27450,27450,27450,0
|
|
20240223,193300,5484677950,27450,27450,27450,27450,0
|
|
20240223,193200,5484677950,27450,27450,27450,27450,0
|
|
20240223,193100,5484677950,27450,27450,27450,27450,0
|
|
20240223,193000,5484677950,27450,27450,27450,27450,0
|
|
20240223,192900,5484677950,27450,27450,27450,27450,0
|
|
20240223,192800,5484677950,27450,27450,27450,27450,0
|
|
20240223,192700,5484677950,27450,27450,27450,27450,0
|
|
20240223,192600,5484677950,27450,27450,27450,27450,0
|
|
20240223,192500,5484677950,27450,27450,27450,27450,0
|
|
20240223,192400,5484677950,27450,27450,27450,27450,0
|
|
20240223,192300,5484677950,27450,27450,27450,27450,0
|
|
20240223,192200,5484677950,27450,27450,27450,27450,0
|
|
20240223,192100,5484677950,27450,27450,27450,27450,0
|
|
20240223,192000,5484677950,27450,27450,27450,27450,0
|
|
20240223,191900,5484677950,27450,27450,27450,27450,0
|
|
20240223,191800,5484677950,27450,27450,27450,27450,0
|
|
20240223,191700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,191600,5484677950,27450,27450,27450,27450,0
|
|
20240223,191500,5484677950,27450,27450,27450,27450,0
|
|
20240223,191400,5484677950,27450,27450,27450,27450,0
|
|
20240223,191300,5484677950,27450,27450,27450,27450,0
|
|
20240223,191200,5484677950,27450,27450,27450,27450,0
|
|
20240223,191100,5484677950,27450,27450,27450,27450,0
|
|
20240223,191000,5484677950,27450,27450,27450,27450,0
|
|
20240223,190900,5484677950,27450,27450,27450,27450,0
|
|
20240223,190800,5484677950,27450,27450,27450,27450,0
|
|
20240223,190700,5484677950,27450,27450,27450,27450,0
|
|
20240223,190600,5484677950,27450,27450,27450,27450,0
|
|
20240223,190500,5484677950,27450,27450,27450,27450,0
|
|
20240223,190400,5484677950,27450,27450,27450,27450,0
|
|
20240223,190300,5484677950,27450,27450,27450,27450,0
|
|
20240223,190200,5484677950,27450,27450,27450,27450,0
|
|
20240223,190100,5484677950,27450,27450,27450,27450,0
|
|
20240223,190000,5484677950,27450,27450,27450,27450,0
|
|
20240223,185900,5484677950,27450,27450,27450,27450,0
|
|
20240223,185800,5484677950,27450,27450,27450,27450,0
|
|
20240223,185700,5484677950,27450,27450,27450,27450,0
|
|
20240223,185600,5484677950,27450,27450,27450,27450,0
|
|
20240223,185500,5484677950,27450,27450,27450,27450,0
|
|
20240223,185400,5484677950,27450,27450,27450,27450,0
|
|
20240223,185300,5484677950,27450,27450,27450,27450,0
|
|
20240223,185200,5484677950,27450,27450,27450,27450,0
|
|
20240223,185100,5484677950,27450,27450,27450,27450,0
|
|
20240223,185000,5484677950,27450,27450,27450,27450,0
|
|
20240223,184900,5484677950,27450,27450,27450,27450,0
|
|
20240223,184800,5484677950,27450,27450,27450,27450,0
|
|
20240223,184700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,184600,5484677950,27450,27450,27450,27450,0
|
|
20240223,184500,5484677950,27450,27450,27450,27450,0
|
|
20240223,184400,5484677950,27450,27450,27450,27450,0
|
|
20240223,184300,5484677950,27450,27450,27450,27450,0
|
|
20240223,184200,5484677950,27450,27450,27450,27450,0
|
|
20240223,184100,5484677950,27450,27450,27450,27450,0
|
|
20240223,184000,5484677950,27450,27450,27450,27450,0
|
|
20240223,183900,5484677950,27450,27450,27450,27450,0
|
|
20240223,183800,5484677950,27450,27450,27450,27450,0
|
|
20240223,183700,5484677950,27450,27450,27450,27450,0
|
|
20240223,183600,5484677950,27450,27450,27450,27450,0
|
|
20240223,183500,5484677950,27450,27450,27450,27450,0
|
|
20240223,183400,5484677950,27450,27450,27450,27450,0
|
|
20240223,183300,5484677950,27450,27450,27450,27450,0
|
|
20240223,183200,5484677950,27450,27450,27450,27450,0
|
|
20240223,183100,5484677950,27450,27450,27450,27450,0
|
|
20240223,183000,5484677950,27450,27450,27450,27450,0
|
|
20240223,182900,5484677950,27450,27450,27450,27450,0
|
|
20240223,182800,5484677950,27450,27450,27450,27450,0
|
|
20240223,182700,5484677950,27450,27450,27450,27450,0
|
|
20240223,182600,5484677950,27450,27450,27450,27450,0
|
|
20240223,182500,5484677950,27450,27450,27450,27450,0
|
|
20240223,182400,5484677950,27450,27450,27450,27450,0
|
|
20240223,182300,5484677950,27450,27450,27450,27450,0
|
|
20240223,182200,5484677950,27450,27450,27450,27450,0
|
|
20240223,182100,5484677950,27450,27450,27450,27450,0
|
|
20240223,182000,5484677950,27450,27450,27450,27450,0
|
|
20240223,181900,5484677950,27450,27450,27450,27450,0
|
|
20240223,181800,5484677950,27450,27450,27450,27450,0
|
|
20240223,181700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,181600,5484677950,27450,27450,27450,27450,0
|
|
20240223,181500,5484677950,27450,27450,27450,27450,0
|
|
20240223,181400,5484677950,27450,27450,27450,27450,0
|
|
20240223,181300,5484677950,27450,27450,27450,27450,0
|
|
20240223,181200,5484677950,27450,27450,27450,27450,0
|
|
20240223,181100,5484677950,27450,27450,27450,27450,0
|
|
20240223,181000,5484677950,27450,27450,27450,27450,0
|
|
20240223,180900,5484677950,27450,27450,27450,27450,0
|
|
20240223,180800,5484677950,27450,27450,27450,27450,0
|
|
20240223,180700,5484677950,27450,27450,27450,27450,0
|
|
20240223,180600,5484677950,27450,27450,27450,27450,0
|
|
20240223,180500,5484677950,27450,27450,27450,27450,0
|
|
20240223,180400,5484677950,27450,27450,27450,27450,0
|
|
20240223,180300,5484677950,27450,27450,27450,27450,0
|
|
20240223,180200,5484677950,27450,27450,27450,27450,0
|
|
20240223,180100,5484677950,27450,27450,27450,27450,0
|
|
20240223,180000,5484677950,27450,27450,27450,27450,0
|
|
20240223,175900,5484677950,27450,27450,27450,27450,0
|
|
20240223,175800,5484677950,27450,27450,27450,27450,0
|
|
20240223,175700,5484677950,27450,27450,27450,27450,0
|
|
20240223,175600,5484677950,27450,27450,27450,27450,0
|
|
20240223,175500,5484677950,27450,27450,27450,27450,0
|
|
20240223,175400,5484677950,27450,27450,27450,27450,0
|
|
20240223,175300,5484677950,27450,27450,27450,27450,0
|
|
20240223,175200,5484677950,27450,27450,27450,27450,0
|
|
20240223,175100,5484677950,27450,27450,27450,27450,0
|
|
20240223,175000,5484677950,27450,27450,27450,27450,0
|
|
20240223,174900,5484677950,27450,27450,27450,27450,0
|
|
20240223,174800,5484677950,27450,27450,27450,27450,0
|
|
20240223,174700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,174600,5484677950,27450,27450,27450,27450,0
|
|
20240223,174500,5484677950,27450,27450,27450,27450,0
|
|
20240223,174400,5484677950,27450,27450,27450,27450,0
|
|
20240223,174300,5484677950,27450,27450,27450,27450,0
|
|
20240223,174200,5484677950,27450,27450,27450,27450,0
|
|
20240223,174100,5484677950,27450,27450,27450,27450,0
|
|
20240223,174000,5484677950,27450,27450,27450,27450,0
|
|
20240223,173900,5484677950,27450,27450,27450,27450,0
|
|
20240223,173800,5484677950,27450,27450,27450,27450,0
|
|
20240223,173700,5484677950,27450,27450,27450,27450,0
|
|
20240223,173600,5484677950,27450,27450,27450,27450,0
|
|
20240223,173500,5484677950,27450,27450,27450,27450,0
|
|
20240223,173400,5484677950,27450,27450,27450,27450,0
|
|
20240223,173300,5484677950,27450,27450,27450,27450,0
|
|
20240223,173200,5484677950,27450,27450,27450,27450,0
|
|
20240223,173100,5484677950,27450,27450,27450,27450,0
|
|
20240223,173000,5484677950,27450,27450,27450,27450,0
|
|
20240223,172900,5484677950,27450,27450,27450,27450,0
|
|
20240223,172800,5484677950,27450,27450,27450,27450,0
|
|
20240223,172700,5484677950,27450,27450,27450,27450,0
|
|
20240223,172600,5484677950,27450,27450,27450,27450,0
|
|
20240223,172500,5484677950,27450,27450,27450,27450,0
|
|
20240223,172400,5484677950,27450,27450,27450,27450,0
|
|
20240223,172300,5484677950,27450,27450,27450,27450,0
|
|
20240223,172200,5484677950,27450,27450,27450,27450,0
|
|
20240223,172100,5484677950,27450,27450,27450,27450,0
|
|
20240223,172000,5484677950,27450,27450,27450,27450,0
|
|
20240223,171900,5484677950,27450,27450,27450,27450,0
|
|
20240223,171800,5484677950,27450,27450,27450,27450,0
|
|
20240223,171700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,171600,5484677950,27450,27450,27450,27450,0
|
|
20240223,171500,5484677950,27450,27450,27450,27450,0
|
|
20240223,171400,5484677950,27450,27450,27450,27450,0
|
|
20240223,171300,5484677950,27450,27450,27450,27450,0
|
|
20240223,171200,5484677950,27450,27450,27450,27450,0
|
|
20240223,171100,5484677950,27450,27450,27450,27450,0
|
|
20240223,171000,5484677950,27450,27450,27450,27450,0
|
|
20240223,170900,5484677950,27450,27450,27450,27450,0
|
|
20240223,170800,5484677950,27450,27450,27450,27450,0
|
|
20240223,170700,5484677950,27450,27450,27450,27450,0
|
|
20240223,170600,5484677950,27450,27450,27450,27450,0
|
|
20240223,170500,5484677950,27450,27450,27450,27450,0
|
|
20240223,170400,5484677950,27450,27450,27450,27450,0
|
|
20240223,170300,5484677950,27450,27450,27450,27450,0
|
|
20240223,170200,5484677950,27450,27450,27450,27450,0
|
|
20240223,170100,5484677950,27450,27450,27450,27450,0
|
|
20240223,170000,5484677950,27450,27450,27450,27450,0
|
|
20240223,165900,5484677950,27450,27450,27450,27450,0
|
|
20240223,165800,5484677950,27450,27450,27450,27450,0
|
|
20240223,165700,5484677950,27450,27450,27450,27450,0
|
|
20240223,165600,5484677950,27450,27450,27450,27450,0
|
|
20240223,165500,5484677950,27450,27450,27450,27450,0
|
|
20240223,165400,5484677950,27450,27450,27450,27450,0
|
|
20240223,165300,5484677950,27450,27450,27450,27450,0
|
|
20240223,165200,5484677950,27450,27450,27450,27450,0
|
|
20240223,165100,5484677950,27450,27450,27450,27450,0
|
|
20240223,165000,5484677950,27450,27450,27450,27450,0
|
|
20240223,164900,5484677950,27450,27450,27450,27450,0
|
|
20240223,164800,5484677950,27450,27450,27450,27450,0
|
|
20240223,164700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,164600,5484677950,27450,27450,27450,27450,0
|
|
20240223,164500,5484677950,27450,27450,27450,27450,0
|
|
20240223,164400,5484677950,27450,27450,27450,27450,0
|
|
20240223,164300,5484677950,27450,27450,27450,27450,0
|
|
20240223,164200,5484677950,27450,27450,27450,27450,0
|
|
20240223,164100,5484677950,27450,27450,27450,27450,0
|
|
20240223,164000,5484677950,27450,27450,27450,27450,0
|
|
20240223,163900,5484677950,27450,27450,27450,27450,0
|
|
20240223,163800,5484677950,27450,27450,27450,27450,0
|
|
20240223,163700,5484677950,27450,27450,27450,27450,0
|
|
20240223,163600,5484677950,27450,27450,27450,27450,0
|
|
20240223,163500,5484677950,27450,27450,27450,27450,0
|
|
20240223,163400,5484677950,27450,27450,27450,27450,0
|
|
20240223,163300,5484677950,27450,27450,27450,27450,0
|
|
20240223,163200,5484677950,27450,27450,27450,27450,0
|
|
20240223,163100,5484677950,27450,27450,27450,27450,0
|
|
20240223,163000,5484677950,27450,27450,27450,27450,0
|
|
20240223,162900,5484677950,27450,27450,27450,27450,0
|
|
20240223,162800,5484677950,27450,27450,27450,27450,0
|
|
20240223,162700,5484677950,27450,27450,27450,27450,0
|
|
20240223,162600,5484677950,27450,27450,27450,27450,0
|
|
20240223,162500,5484677950,27450,27450,27450,27450,0
|
|
20240223,162400,5484677950,27450,27450,27450,27450,0
|
|
20240223,162300,5484677950,27450,27450,27450,27450,0
|
|
20240223,162200,5484677950,27450,27450,27450,27450,0
|
|
20240223,162100,5484677950,27450,27450,27450,27450,0
|
|
20240223,162000,5484677950,27450,27450,27450,27450,0
|
|
20240223,161900,5484677950,27450,27450,27450,27450,0
|
|
20240223,161800,5484677950,27450,27450,27450,27450,0
|
|
20240223,161700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,161600,5484677950,27450,27450,27450,27450,0
|
|
20240223,161500,5484677950,27450,27450,27450,27450,0
|
|
20240223,161400,5484677950,27450,27450,27450,27450,0
|
|
20240223,161300,5484677950,27450,27450,27450,27450,0
|
|
20240223,161200,5484677950,27450,27450,27450,27450,0
|
|
20240223,161100,5484677950,27450,27450,27450,27450,0
|
|
20240223,161000,5484677950,27450,27450,27450,27450,0
|
|
20240223,160900,5484677950,27450,27450,27450,27450,0
|
|
20240223,160800,5484677950,27450,27450,27450,27450,0
|
|
20240223,160700,5484677950,27450,27450,27450,27450,0
|
|
20240223,160600,5484677950,27450,27450,27450,27450,0
|
|
20240223,160500,5484677950,27450,27450,27450,27450,0
|
|
20240223,160400,5484677950,27450,27450,27450,27450,0
|
|
20240223,160300,5484677950,27450,27450,27450,27450,0
|
|
20240223,160200,5484677950,27450,27450,27450,27450,0
|
|
20240223,160100,5484677950,27450,27450,27450,27450,0
|
|
20240223,160000,5484677950,27450,27450,27450,27450,0
|
|
20240223,155900,5484677950,27450,27450,27450,27450,0
|
|
20240223,155800,5484677950,27450,27450,27450,27450,0
|
|
20240223,155700,5484677950,27450,27450,27450,27450,0
|
|
20240223,155600,5484677950,27450,27450,27450,27450,0
|
|
20240223,155500,5484677950,27450,27450,27450,27450,0
|
|
20240223,155400,5484677950,27450,27450,27450,27450,0
|
|
20240223,155300,5484677950,27450,27450,27450,27450,0
|
|
20240223,155200,5484677950,27450,27450,27450,27450,0
|
|
20240223,155100,5484677950,27450,27450,27450,27450,0
|
|
20240223,155000,5484677950,27450,27450,27450,27450,0
|
|
20240223,154900,5484677950,27450,27450,27450,27450,0
|
|
20240223,154800,5484677950,27450,27450,27450,27450,0
|
|
20240223,154700,5484677950,27450,27450,27450,27450,3289
|
|
20240223,154600,5484677950,27450,27450,27450,27450,0
|
|
20240223,154500,5484677950,27450,27450,27450,27450,0
|
|
20240223,154400,5484677950,27450,27450,27450,27450,0
|
|
20240223,154300,5484677950,27450,27450,27450,27450,0
|
|
20240223,154200,5484677950,27450,27450,27450,27450,0
|
|
20240223,154100,5484677950,27450,27450,27450,27450,0
|
|
20240223,154000,5484677950,27450,27450,27450,27450,0
|
|
20240223,153900,5484677950,27450,27450,27450,27450,0
|
|
20240223,153800,5484677950,27450,27450,27450,27450,0
|
|
20240223,153700,5484677950,27450,27450,27450,27450,0
|
|
20240223,153600,5484677950,27450,27450,27450,27450,0
|
|
20240223,153500,5484677950,27450,27450,27450,27450,0
|
|
20240223,153400,5484677950,27450,27450,27450,27450,0
|
|
20240223,153300,5484677950,27450,27450,27450,27450,0
|
|
20240223,153200,5484677950,27450,27450,27450,27450,0
|
|
20240223,153100,5484677950,27450,27450,27450,27450,0
|
|
20240223,153000,5484677950,27450,27450,27450,27450,3289
|
|
20240223,152900,5394394900,27450,27450,27450,27450,0
|
|
20240223,152800,5394394900,27450,27450,27450,27450,0
|
|
20240223,152700,5394394900,27450,27450,27450,27450,0
|
|
20240223,152600,5394394900,27450,27450,27450,27450,0
|
|
20240223,152500,5394394900,27450,27450,27450,27450,0
|
|
20240223,152400,5394394900,27450,27450,27450,27450,0
|
|
20240223,152300,5394394900,27450,27450,27450,27450,0
|
|
20240223,152200,5394394900,27450,27450,27450,27450,0
|
|
20240223,152100,5394394900,27450,27450,27450,27450,0
|
|
20240223,152000,5394394900,27450,27450,27450,27450,0
|
|
20240223,151900,5394394900,27450,27450,27450,27400,750
|
|
20240223,151800,5373832150,27400,27400,27450,27400,659
|
|
20240223,151700,5355773050,27400,27450,27450,27400,264
|
|
20240223,151600,5348537050,27400,27400,27450,27400,317
|
|
20240223,151500,5339847500,27450,27450,27450,27400,253
|
|
20240223,151400,5332910700,27400,27400,27450,27400,343
|
|
20240223,151300,5323503500,27400,27400,27450,27400,459
|
|
20240223,151200,5310926100,27400,27450,27450,27400,422
|
|
20240223,151100,5299361600,27450,27400,27450,27400,213
|
|
20240223,151000,5293524800,27450,27400,27450,27400,378
|
|
20240223,150900,5283167350,27450,27450,27450,27400,207
|
|
20240223,150800,5277489750,27400,27400,27450,27400,482
|
|
20240223,150700,5264282150,27450,27400,27450,27400,446
|
|
20240223,150600,5252050400,27400,27400,27450,27400,196
|
|
20240223,150500,5246679950,27450,27400,27450,27400,500
|
|
20240223,150400,5232975000,27400,27450,27450,27400,277
|
|
20240223,150300,5225374800,27500,27450,27500,27450,302
|
|
20240223,150200,5217074800,27450,27500,27500,27450,224
|
|
20240223,150100,5210922500,27500,27500,27500,27450,45
|
|
20240223,150000,5209686750,27500,27450,27500,27400,1466
|
|
20240223,145900,5169444750,27450,27450,27500,27450,197
|
|
20240223,145800,5164037050,27450,27450,27450,27450,175
|
|
20240223,145700,5159233300,27450,27500,27500,27450,52
|
|
20240223,145600,5157805100,27500,27500,27500,27450,144
|
|
20240223,145500,5153846900,27500,27450,27500,27450,61
|
|
20240223,145400,5152171200,27450,27500,27500,27450,130
|
|
20240223,145300,5148596250,27500,27500,27500,27500,61
|
|
20240223,145200,5146918750,27500,27500,27500,27450,113
|
|
20240223,145100,5143811300,27500,27500,27500,27450,179
|
|
20240223,145000,5138891300,27500,27500,27500,27500,113
|
|
20240223,144900,5135783800,27500,27500,27550,27500,75
|
|
20240223,144800,5133721250,27500,27500,27500,27500,1092
|
|
20240223,144700,5103691250,27450,27450,27450,27450,70
|
|
20240223,144600,5101769750,27450,27450,27500,27450,926
|
|
20240223,144500,5076313350,27450,27450,27450,27450,342
|
|
20240223,144400,5066925450,27450,27450,27450,27450,43
|
|
20240223,144300,5065745100,27450,27500,27500,27450,156
|
|
20240223,144200,5061462550,27450,27450,27500,27450,99
|
|
20240223,144100,5058744900,27450,27450,27450,27450,81
|
|
20240223,144000,5056521450,27500,27450,27500,27450,95
|
|
20240223,143900,5053913500,27500,27450,27500,27450,330
|
|
20240223,143800,5044854950,27500,27500,27500,27450,465
|
|
20240223,143700,5032085950,27500,27500,27500,27450,2232
|
|
20240223,143600,4970760000,27450,27450,27500,27450,287
|
|
20240223,143500,4962875250,27500,27450,27500,27450,96
|
|
20240223,143400,4960239800,27450,27400,27450,27400,607
|
|
20240223,143300,4943591650,27450,27450,27500,27400,399
|
|
20240223,143200,4932642750,27500,27450,27500,27450,531
|
|
20240223,143100,4918066750,27450,27450,27450,27450,98
|
|
20240223,143000,4915376650,27450,27450,27500,27450,696
|
|
20240223,142900,4896271350,27450,27450,27500,27450,93
|
|
20240223,142800,4893718450,27450,27500,27500,27450,243
|
|
20240223,142700,4887047950,27500,27450,27500,27450,1045
|
|
20240223,142600,4858361450,27450,27450,27500,27450,1899
|
|
20240223,142500,4806233850,27450,27500,27500,27450,91
|
|
20240223,142400,4803735200,27450,27500,27500,27450,154
|
|
20240223,142300,4799507150,27500,27500,27500,27450,232
|
|
20240223,142200,4793132650,27450,27500,27500,27450,417
|
|
20240223,142100,4781685650,27450,27500,27500,27450,125
|
|
20240223,142000,4778254000,27500,27500,27550,27450,76
|
|
20240223,141900,4776163400,27450,27500,27500,27450,680
|
|
20240223,141800,4757463500,27500,27500,27550,27500,343
|
|
20240223,141700,4748030950,27500,27500,27500,27500,183
|
|
20240223,141600,4742998450,27500,27550,27550,27500,124
|
|
20240223,141500,4739588300,27550,27500,27550,27500,94
|
|
20240223,141400,4737002900,27500,27500,27550,27450,1801
|
|
20240223,141300,4687434600,27500,27450,27500,27450,226
|
|
20240223,141200,4681228550,27450,27450,27450,27450,53
|
|
20240223,141100,4679773700,27450,27450,27500,27450,249
|
|
20240223,141000,4672937750,27450,27450,27500,27450,386
|
|
20240223,140900,4662326500,27450,27500,27550,27450,111
|
|
20240223,140800,4659278200,27500,27500,27500,27500,775
|
|
20240223,140700,4637965700,27500,27500,27550,27500,98
|
|
20240223,140600,4635270150,27500,27500,27500,27500,207
|
|
20240223,140500,4629577650,27500,27500,27500,27500,226
|
|
20240223,140400,4623362650,27500,27500,27550,27500,449
|
|
20240223,140300,4611014900,27500,27500,27500,27500,121
|
|
20240223,140200,4607687400,27500,27500,27500,27500,79
|
|
20240223,140100,4605514900,27500,27500,27500,27500,113
|
|
20240223,140000,4602407400,27500,27450,27500,27450,661
|
|
20240223,135900,4584232400,27500,27450,27500,27450,163
|
|
20240223,135800,4579757850,27450,27450,27500,27450,100
|
|
20240223,135700,4577012550,27450,27500,27550,27450,593
|
|
20240223,135600,4560712300,27500,27500,27550,27500,211
|
|
20240223,135500,4554909700,27500,27500,27500,27500,149
|
|
20240223,135400,4550812200,27500,27500,27500,27500,118
|
|
20240223,135300,4547567200,27500,27500,27550,27500,187
|
|
20240223,135200,4542424550,27500,27500,27550,27500,159
|
|
20240223,135100,4538051900,27550,27500,27550,27500,283
|
|
20240223,135000,4530259000,27500,27500,27550,27500,581
|
|
20240223,134900,4514257800,27500,27500,27550,27500,78
|
|
20240223,134800,4512112750,27500,27500,27550,27500,370
|
|
20240223,134700,4501937400,27500,27500,27500,27500,195
|
|
20240223,134600,4496574900,27500,27600,27600,27500,893
|
|
20240223,134500,4471999550,27550,27600,27600,27550,707
|
|
20240223,134400,4452521500,27600,27600,27600,27550,57
|
|
20240223,134300,4450950550,27550,27550,27550,27550,197
|
|
20240223,134200,4445523200,27600,27550,27600,27550,84
|
|
20240223,134100,4443208800,27550,27650,27650,27550,245
|
|
20240223,134000,4436450750,27650,27650,27650,27650,131
|
|
20240223,133900,4432828600,27650,27600,27650,27600,17
|
|
20240223,133800,4432359300,27600,27600,27600,27600,36
|
|
20240223,133700,4431365700,27600,27600,27600,27600,113
|
|
20240223,133600,4428246900,27600,27550,27600,27500,1325
|
|
20240223,133500,4391744400,27550,27500,27550,27500,25
|
|
20240223,133400,4391056800,27500,27550,27550,27500,873
|
|
20240223,133300,4367049250,27500,27500,27550,27500,227
|
|
20240223,133200,4360802500,27500,27550,27550,27450,2238
|
|
20240223,133100,4299258400,27550,27550,27550,27500,1455
|
|
20240223,133000,4259184850,27650,27600,27650,27600,307
|
|
20240223,132900,4250709600,27650,27600,27650,27600,280
|
|
20240223,132800,4242975950,27600,27600,27600,27550,743
|
|
20240223,132700,4222471550,27550,27550,27600,27550,154
|
|
20240223,132600,4218227850,27600,27550,27600,27550,387
|
|
20240223,132500,4207564900,27550,27550,27550,27550,65
|
|
20240223,132400,4205774150,27550,27550,27550,27550,88
|
|
20240223,132300,4203349750,27550,27550,27550,27550,138
|
|
20240223,132200,4199547850,27550,27550,27600,27550,131
|
|
20240223,132100,4195938750,27600,27650,27650,27550,8948
|
|
20240223,132000,3948993700,27600,27650,27650,27600,67
|
|
20240223,131900,3947143150,27600,27600,27650,27600,340
|
|
20240223,131800,3937748100,27600,27600,27600,27600,73
|
|
20240223,131700,3935733300,27600,27650,27650,27600,98
|
|
20240223,131600,3933026950,27600,27600,27650,27600,1963
|
|
20240223,131500,3878845500,27600,27650,27650,27600,93
|
|
20240223,131400,3876276300,27600,27650,27700,27600,143
|
|
20240223,131300,3872326300,27650,27650,27700,27600,538
|
|
20240223,131200,3857470050,27650,27650,27650,27600,183
|
|
20240223,131100,3852414500,27650,27650,27650,27600,463
|
|
20240223,131000,3839615350,27650,27650,27650,27650,46
|
|
20240223,130900,3838343450,27650,27650,27700,27650,264
|
|
20240223,130800,3831034850,27650,27650,27700,27650,629
|
|
20240223,130700,3813641500,27650,27700,27700,27650,97
|
|
20240223,130600,3810958950,27700,27700,27700,27650,70
|
|
20240223,130500,3809022350,27600,27650,27700,27600,373
|
|
20240223,130400,3798710600,27650,27650,27650,27600,426
|
|
20240223,130300,3786932450,27650,27650,27700,27650,334
|
|
20240223,130200,3777695950,27650,27700,27700,27650,39
|
|
20240223,130100,3776617250,27650,27650,27650,27650,273
|
|
20240223,130000,3769068800,27600,27600,27600,27600,40
|
|
20240223,125900,3767964800,27650,27650,27700,27600,80
|
|
20240223,125800,3765754400,27650,27650,27650,27600,137
|
|
20240223,125700,3761968400,27600,27650,27650,27600,165
|
|
20240223,125600,3757409150,27600,27650,27650,27600,43
|
|
20240223,125500,3756222000,27600,27650,27650,27600,234
|
|
20240223,125400,3749756700,27650,27600,27650,27600,381
|
|
20240223,125300,3739235550,27600,27650,27650,27600,1799
|
|
20240223,125200,3689498750,27600,27650,27650,27600,1689
|
|
20240223,125100,3642808100,27700,27700,27700,27650,329
|
|
20240223,125000,3633709300,27650,27700,27700,27650,74
|
|
20240223,124900,3631662050,27650,27700,27700,27650,5
|
|
20240223,124800,3631523700,27700,27700,27700,27650,60
|
|
20240223,124700,3629864250,27650,27650,27700,27650,36
|
|
20240223,124600,3628867300,27650,27700,27700,27650,391
|
|
20240223,124500,3618040550,27700,27650,27700,27650,153
|
|
20240223,124400,3613808950,27650,27650,27650,27650,84
|
|
20240223,124300,3611486350,27650,27700,27700,27650,24
|
|
20240223,124200,3610821600,27650,27650,27650,27600,453
|
|
20240223,124100,3598297800,27650,27600,27650,27600,40
|
|
20240223,124000,3597193150,27600,27600,27650,27600,462
|
|
20240223,123900,3584421400,27600,27700,27700,27600,3078
|
|
20240223,123800,3499311650,27700,27700,27700,27650,1386
|
|
20240223,123700,3460920550,27700,27750,27750,27700,31
|
|
20240223,123600,3460060600,27750,27700,27750,27700,236
|
|
20240223,123500,3453518350,27700,27700,27750,27650,817
|
|
20240223,123400,3430887250,27650,27700,27700,27650,2385
|
|
20240223,123300,3364824100,27700,27750,27750,27700,1422
|
|
20240223,123200,3325366900,27800,27800,27800,27750,56
|
|
20240223,123100,3323810300,27750,27750,27750,27750,53
|
|
20240223,123000,3322339550,27750,27750,27800,27750,224
|
|
20240223,122900,3316123500,27750,27800,27800,27750,13
|
|
20240223,122800,3315762600,27800,27800,27800,27800,5
|
|
20240223,122700,3315623600,27750,27750,27750,27750,17
|
|
20240223,122600,3315151850,27800,27800,27800,27800,0
|
|
20240223,122500,3315151850,27800,27750,27800,27750,25
|
|
20240223,122400,3314457950,27750,27800,27800,27750,69
|
|
20240223,122300,3312542500,27800,27800,27800,27800,4
|
|
20240223,122200,3312431300,27800,27750,27800,27750,7
|
|
20240223,122100,3312236750,27800,27750,27800,27750,191
|
|
20240223,122000,3306936300,27750,27750,27800,27750,30
|
|
20240223,121900,3306103700,27750,27750,27750,27750,2
|
|
20240223,121800,3306048200,27750,27750,27800,27750,84
|
|
20240223,121700,3303716250,27750,27750,27750,27750,3
|
|
20240223,121600,3303633000,27800,27800,27800,27800,41
|
|
20240223,121500,3302493200,27800,27800,27800,27800,1
|
|
20240223,121400,3302465400,27800,27800,27800,27800,2
|
|
20240223,121300,3302409800,27750,27750,27750,27750,0
|
|
20240223,121200,3302409800,27750,27750,27750,27750,5
|
|
20240223,121100,3302271050,27750,27750,27800,27750,157
|
|
20240223,121000,3297912350,27750,27800,27800,27750,56
|
|
20240223,120900,3296357300,27750,27750,27750,27700,1813
|
|
20240223,120800,3246049600,27750,27800,27800,27750,2002
|
|
20240223,120700,3190429550,27850,27800,27850,27800,2
|
|
20240223,120600,3190373900,27800,27800,27800,27800,1
|
|
20240223,120500,3190346100,27800,27800,27800,27800,606
|
|
20240223,120400,3173499300,27800,27800,27800,27800,1
|
|
20240223,120300,3173471500,27750,27750,27750,27750,0
|
|
20240223,120200,3173471500,27750,27750,27750,27750,15
|
|
20240223,120100,3173055250,27750,27750,27750,27750,10
|
|
20240223,120000,3172777750,27750,27750,27800,27750,85
|
|
20240223,115900,3170418950,27750,27750,27750,27750,30
|
|
20240223,115800,3169586450,27750,27800,27800,27750,414
|
|
20240223,115700,3158097900,27750,27750,27750,27750,60
|
|
20240223,115600,3156432900,27750,27800,27800,27750,3
|
|
20240223,115500,3156349600,27750,27800,27800,27750,8
|
|
20240223,115400,3156127300,27750,27750,27750,27750,1
|
|
20240223,115300,3156099550,27750,27800,27800,27750,7
|
|
20240223,115200,3155905050,27800,27800,27800,27750,7
|
|
20240223,115100,3155710500,27750,27750,27800,27750,34
|
|
20240223,115000,3154766250,27750,27750,27800,27750,107
|
|
20240223,114900,3151793950,27750,27800,27850,27750,5046
|
|
20240223,114800,3011445250,27850,27850,27850,27850,29
|
|
20240223,114700,3010637600,27850,27850,27850,27800,195
|
|
20240223,114600,3005212600,27850,27850,27850,27850,1
|
|
20240223,114500,3005184750,27850,27850,27850,27850,107
|
|
20240223,114400,3002204800,27850,27850,27900,27850,48
|
|
20240223,114300,3000867500,27850,27850,27850,27850,860
|
|
20240223,114200,2976916500,27850,27850,27900,27800,203
|
|
20240223,114100,2971264550,27850,27850,27850,27850,2
|
|
20240223,114000,2971208850,27850,27850,27850,27850,566
|
|
20240223,113900,2955445750,27850,27850,27850,27850,90
|
|
20240223,113800,2952939250,27850,27850,27850,27850,148
|
|
20240223,113700,2948817450,27850,27850,27850,27850,19
|
|
20240223,113600,2948288300,27900,27900,27900,27850,93
|
|
20240223,113500,2945693650,27850,27850,27900,27850,34
|
|
20240223,113400,2944745200,27900,27850,27900,27850,161
|
|
20240223,113300,2940261300,27850,27850,27850,27850,22
|
|
20240223,113200,2939648600,27850,27900,27900,27850,101
|
|
20240223,113100,2936830750,27850,27850,27850,27850,2
|
|
20240223,113000,2936775050,27850,27850,27850,27850,329
|
|
20240223,112900,2927612400,27900,27900,27900,27850,25
|
|
20240223,112800,2926915550,27850,27850,27850,27850,2
|
|
20240223,112700,2926859850,27850,27900,27900,27850,99
|
|
20240223,112600,2924098450,27850,27850,27900,27850,31
|
|
20240223,112500,2923234750,27850,27900,27900,27850,224
|
|
20240223,112400,2916986350,27900,27900,27950,27900,1251
|
|
20240223,112300,2882083300,27850,27900,27900,27850,16
|
|
20240223,112200,2881636950,27900,27850,27900,27850,172
|
|
20240223,112100,2876846700,27850,27900,27900,27850,4
|
|
20240223,112000,2876735250,27850,27850,27850,27850,68
|
|
20240223,111900,2874841450,27850,27850,27900,27850,5
|
|
20240223,111800,2874702050,27900,27850,27900,27850,140
|
|
20240223,111700,2870796450,27850,27850,27900,27850,126
|
|
20240223,111600,2867287300,27900,27900,27900,27850,256
|
|
20240223,111500,2860147100,27900,27850,27900,27850,18
|
|
20240223,111400,2859645750,27850,27850,27900,27850,38
|
|
20240223,111300,2858586450,27900,27850,27900,27850,177
|
|
20240223,111200,2853651850,27850,27800,27900,27800,1528
|
|
20240223,111100,2811093400,27800,27800,27800,27800,326
|
|
20240223,111000,2802030600,27800,27800,27850,27800,59
|
|
20240223,110900,2800390100,27850,27800,27850,27800,624
|
|
20240223,110800,2783042550,27800,27800,27850,27800,408
|
|
20240223,110700,2771700050,27800,27750,27850,27750,1093
|
|
20240223,110600,2741315550,27750,27750,27800,27750,95
|
|
20240223,110500,2738679200,27750,27800,27800,27750,54
|
|
20240223,110400,2737178150,27750,27750,27750,27750,1
|
|
20240223,110300,2737150400,27750,27800,27800,27750,326
|
|
20240223,110200,2728090600,27750,27750,27750,27750,13
|
|
20240223,110100,2727729850,27750,27750,27800,27750,176
|
|
20240223,110000,2722837550,27800,27800,27800,27750,784
|
|
20240223,105900,2701046650,27800,27800,27850,27800,29
|
|
20240223,105800,2700239850,27800,27800,27800,27800,11
|
|
20240223,105700,2699934050,27800,27800,27800,27800,37
|
|
20240223,105600,2698905450,27800,27800,27800,27800,15
|
|
20240223,105500,2698488450,27800,27800,27850,27800,76
|
|
20240223,105400,2696375600,27850,27800,27850,27800,192
|
|
20240223,105300,2691037600,27800,27800,27850,27800,32
|
|
20240223,105200,2690147850,27800,27800,27850,27800,2290
|
|
20240223,105100,2626485300,27800,27800,27850,27800,19
|
|
20240223,105000,2625956700,27800,27800,27850,27800,211
|
|
20240223,104900,2620090650,27800,27800,27800,27800,17
|
|
20240223,104800,2619618050,27800,27800,27800,27800,100
|
|
20240223,104700,2616838050,27800,27850,27850,27800,13
|
|
20240223,104600,2616476550,27850,27850,27850,27800,60
|
|
20240223,104500,2614808000,27800,27850,27850,27800,1103
|
|
20240223,104400,2584089700,27850,27850,27850,27850,62
|
|
20240223,104300,2582363000,27850,27850,27850,27850,10
|
|
20240223,104200,2582084500,27850,27900,27900,27850,249
|
|
20240223,104100,2575148050,27850,27850,27900,27850,809
|
|
20240223,104000,2552582850,27850,27850,27900,27850,39
|
|
20240223,103900,2551495350,27900,27900,27900,27850,108
|
|
20240223,103800,2548483450,27850,27850,27900,27850,28
|
|
20240223,103700,2547702900,27850,27850,27900,27850,86
|
|
20240223,103600,2545307050,27850,27900,27900,27850,18
|
|
20240223,103500,2544805700,27850,27850,27900,27850,261
|
|
20240223,103400,2537528700,27900,27900,27900,27850,54
|
|
20240223,103300,2536022700,27850,27900,27900,27850,39
|
|
20240223,103200,2534935200,27850,27850,27900,27850,22
|
|
20240223,103100,2534322250,27850,27850,27850,27850,130
|
|
20240223,103000,2530701750,27900,27900,27900,27900,77
|
|
20240223,102900,2528553450,27900,27900,27900,27900,111
|
|
20240223,102800,2525456550,27900,27900,27950,27900,50
|
|
20240223,102700,2524061400,27900,27900,27900,27900,53
|
|
20240223,102600,2522582700,27900,27900,27900,27900,56
|
|
20240223,102500,2521020300,27900,27900,27950,27900,2369
|
|
20240223,102400,2454925050,27850,27850,27850,27850,10
|
|
20240223,102300,2454646550,27850,27850,27900,27850,16
|
|
20240223,102200,2454200800,27850,27850,27900,27850,279
|
|
20240223,102100,2446423450,27850,27850,27850,27850,112
|
|
20240223,102000,2443304250,27850,27850,27900,27850,38
|
|
20240223,101900,2442245600,27900,27900,27900,27850,48
|
|
20240223,101800,2440907050,27850,27850,27900,27850,287
|
|
20240223,101700,2432913950,27850,27850,27900,27850,147
|
|
20240223,101600,2428817100,27850,27850,27850,27850,11
|
|
20240223,101500,2428510750,27900,27850,27900,27850,16
|
|
20240223,101400,2428064950,27850,27900,27900,27850,30
|
|
20240223,101300,2427228000,27900,27850,27900,27850,32
|
|
20240223,101200,2426336750,27850,27900,27900,27850,407
|
|
20240223,101100,2414998700,27900,27900,27900,27900,32
|
|
20240223,101000,2414105900,27900,27950,27950,27900,128
|
|
20240223,100900,2410534150,27900,27950,27950,27900,94
|
|
20240223,100800,2407909050,27950,27900,27950,27900,26
|
|
20240223,100700,2407182400,27950,27950,27950,27950,112
|
|
20240223,100600,2404052000,27900,27900,27900,27900,57
|
|
20240223,100500,2402461700,27950,27950,27950,27950,7
|
|
20240223,100400,2402266050,27950,27900,27950,27900,217
|
|
20240223,100300,2396209600,27900,27950,27950,27900,68
|
|
20240223,100200,2394312350,27900,27900,27950,27900,51
|
|
20240223,100100,2392887950,27900,27900,27900,27850,60
|
|
20240223,100000,2391214000,27900,27900,27900,27900,149
|
|
20240223,095900,2387056900,27850,27900,27900,27850,54
|
|
20240223,095800,2385550350,27900,27900,27900,27850,147
|
|
20240223,095700,2381449450,27900,27950,27950,27900,384
|
|
20240223,095600,2370735800,27950,27900,27950,27900,12
|
|
20240223,095500,2370400950,27900,27950,27950,27900,155
|
|
20240223,095400,2366069200,27900,27850,27900,27850,351
|
|
20240223,095300,2356276350,27900,27850,27900,27850,150
|
|
20240223,095200,2352093100,27900,27850,27900,27850,218
|
|
20240223,095100,2346014250,27900,27950,27950,27900,570
|
|
20240223,095000,2330109050,27900,27950,27950,27900,58
|
|
20240223,094900,2328489350,27950,27900,27950,27900,40
|
|
20240223,094800,2327372450,27950,27950,27950,27900,62
|
|
20240223,094700,2325641400,27950,27900,27950,27900,39
|
|
20240223,094600,2324552550,27900,27900,27900,27850,398
|
|
20240223,094500,2313453500,27850,27900,27900,27850,116
|
|
20240223,094400,2310217150,27900,27850,27900,27850,314
|
|
20240223,094300,2301456600,27850,27850,27850,27850,0
|
|
20240223,094200,2301456600,27850,27850,27900,27800,836
|
|
20240223,094100,2278180600,27850,27850,27850,27800,346
|
|
20240223,094000,2268546150,27850,27800,27850,27800,489
|
|
20240223,093900,2254951550,27850,27800,27850,27800,723
|
|
20240223,093800,2234846200,27800,27900,27900,27800,1502
|
|
20240223,093700,2192998500,27900,27900,27900,27900,252
|
|
20240223,093600,2185967700,27900,27850,27900,27850,814
|
|
20240223,093500,2163269650,27850,27900,27900,27850,244
|
|
20240223,093400,2156471050,27900,27900,27900,27900,17
|
|
20240223,093300,2155996750,27900,27900,27900,27850,294
|
|
20240223,093200,2147794250,27900,27900,27900,27850,220
|
|
20240223,093100,2141656700,27900,27900,27900,27850,768
|
|
20240223,093000,2120258750,27900,27900,27900,27850,1183
|
|
20240223,092900,2087258200,27950,27900,27950,27900,450
|
|
20240223,092800,2074701900,27900,27900,27950,27900,1190
|
|
20240223,092700,2041474850,27900,28000,28000,27850,4466
|
|
20240223,092600,1916754050,27950,28050,28050,27950,3376
|
|
20240223,092500,1822248400,28050,28050,28050,28000,61
|
|
20240223,092400,1820537450,28050,28000,28050,27950,1045
|
|
20240223,092300,1791282350,28000,28050,28050,28000,33
|
|
20240223,092200,1790357250,28050,28050,28050,28050,389
|
|
20240223,092100,1779445800,28050,28000,28050,28000,357
|
|
20240223,092000,1769444250,28000,28050,28100,28000,3167
|
|
20240223,091900,1680564900,28100,28000,28100,28000,312
|
|
20240223,091800,1671811500,28000,27950,28050,27950,830
|
|
20240223,091700,1648572950,27950,28000,28000,27950,1541
|
|
20240223,091600,1605427100,28050,28050,28050,28000,810
|
|
20240223,091500,1582730500,28050,28000,28050,28000,341
|
|
20240223,091400,1573165500,28050,28050,28050,28000,540
|
|
20240223,091300,1558043750,28050,28050,28100,28000,344
|
|
20240223,091200,1548394550,28050,28050,28050,28000,1996
|
|
20240223,091100,1492458950,28050,28050,28050,28000,1060
|
|
20240223,091000,1462731450,28050,28100,28100,28000,2021
|
|
20240223,090900,1406046300,28100,28050,28100,28050,1737
|
|
20240223,090800,1357250700,28050,28100,28100,28000,2032
|
|
20240223,090700,1300245000,28050,28150,28150,28050,1384
|
|
20240223,090600,1261358650,28150,28250,28250,28100,2034
|
|
20240223,090500,1204051950,28200,28250,28250,28150,5426
|
|
20240223,090400,1051037100,28250,28350,28350,28250,2312
|
|
20240223,090300,985610200,28350,28450,28450,28300,1685
|
|
20240223,090200,937775200,28450,28250,28550,28200,9683
|
|
20240223,090100,662817850,28200,28350,28450,28200,8129
|
|
20240223,090000,432588500,28400,28300,28500,28300,15236
|