587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,184300,13746602200,36000,36000,36000,36000,0
|
|
20240227,184200,13746602200,36000,36000,36000,36000,0
|
|
20240227,184100,13746602200,36000,36000,36000,36000,0
|
|
20240227,184000,13746602200,36000,36000,36000,36000,0
|
|
20240227,183900,13746602200,36000,36000,36000,36000,0
|
|
20240227,183800,13746602200,36000,36000,36000,36000,0
|
|
20240227,183700,13746602200,36000,36000,36000,36000,0
|
|
20240227,183600,13746602200,36000,36000,36000,36000,0
|
|
20240227,183500,13746602200,36000,36000,36000,36000,0
|
|
20240227,183400,13746602200,36000,36000,36000,36000,0
|
|
20240227,183300,13746602200,36000,36000,36000,36000,0
|
|
20240227,183200,13746602200,36000,36000,36000,36000,0
|
|
20240227,183100,13746602200,36000,36000,36000,36000,0
|
|
20240227,183000,13746602200,36000,36000,36000,36000,0
|
|
20240227,182900,13746602200,36000,36000,36000,36000,0
|
|
20240227,182800,13746602200,36000,36000,36000,36000,0
|
|
20240227,182700,13746602200,36000,36000,36000,36000,0
|
|
20240227,182600,13746602200,36000,36000,36000,36000,0
|
|
20240227,182500,13746602200,36000,36000,36000,36000,0
|
|
20240227,182400,13746602200,36000,36000,36000,36000,0
|
|
20240227,182300,13746602200,36000,36000,36000,36000,0
|
|
20240227,182200,13746602200,36000,36000,36000,36000,0
|
|
20240227,182100,13746602200,36000,36000,36000,36000,0
|
|
20240227,182000,13746602200,36000,36000,36000,36000,0
|
|
20240227,181900,13746602200,36000,36000,36000,36000,0
|
|
20240227,181800,13746602200,36000,36000,36000,36000,0
|
|
20240227,181700,13746602200,36000,36000,36000,36000,0
|
|
20240227,181600,13746602200,36000,36000,36000,36000,0
|
|
20240227,181500,13746602200,36000,36000,36000,36000,0
|
|
20240227,181400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,181300,13746602200,36000,36000,36000,36000,0
|
|
20240227,181200,13746602200,36000,36000,36000,36000,0
|
|
20240227,181100,13746602200,36000,36000,36000,36000,0
|
|
20240227,181000,13746602200,36000,36000,36000,36000,0
|
|
20240227,180900,13746602200,36000,36000,36000,36000,0
|
|
20240227,180800,13746602200,36000,36000,36000,36000,0
|
|
20240227,180700,13746602200,36000,36000,36000,36000,0
|
|
20240227,180600,13746602200,36000,36000,36000,36000,0
|
|
20240227,180500,13746602200,36000,36000,36000,36000,0
|
|
20240227,180400,13746602200,36000,36000,36000,36000,0
|
|
20240227,180300,13746602200,36000,36000,36000,36000,0
|
|
20240227,180200,13746602200,36000,36000,36000,36000,0
|
|
20240227,180100,13746602200,36000,36000,36000,36000,0
|
|
20240227,180000,13746602200,36000,36000,36000,36000,0
|
|
20240227,175900,13746602200,36000,36000,36000,36000,0
|
|
20240227,175800,13746602200,36000,36000,36000,36000,0
|
|
20240227,175700,13746602200,36000,36000,36000,36000,0
|
|
20240227,175600,13746602200,36000,36000,36000,36000,0
|
|
20240227,175500,13746602200,36000,36000,36000,36000,0
|
|
20240227,175400,13746602200,36000,36000,36000,36000,0
|
|
20240227,175300,13746602200,36000,36000,36000,36000,0
|
|
20240227,175200,13746602200,36000,36000,36000,36000,0
|
|
20240227,175100,13746602200,36000,36000,36000,36000,0
|
|
20240227,175000,13746602200,36000,36000,36000,36000,0
|
|
20240227,174900,13746602200,36000,36000,36000,36000,0
|
|
20240227,174800,13746602200,36000,36000,36000,36000,0
|
|
20240227,174700,13746602200,36000,36000,36000,36000,0
|
|
20240227,174600,13746602200,36000,36000,36000,36000,0
|
|
20240227,174500,13746602200,36000,36000,36000,36000,0
|
|
20240227,174400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,174300,13746602200,36000,36000,36000,36000,0
|
|
20240227,174200,13746602200,36000,36000,36000,36000,0
|
|
20240227,174100,13746602200,36000,36000,36000,36000,0
|
|
20240227,174000,13746602200,36000,36000,36000,36000,0
|
|
20240227,173900,13746602200,36000,36000,36000,36000,0
|
|
20240227,173800,13746602200,36000,36000,36000,36000,0
|
|
20240227,173700,13746602200,36000,36000,36000,36000,0
|
|
20240227,173600,13746602200,36000,36000,36000,36000,0
|
|
20240227,173500,13746602200,36000,36000,36000,36000,0
|
|
20240227,173400,13746602200,36000,36000,36000,36000,0
|
|
20240227,173300,13746602200,36000,36000,36000,36000,0
|
|
20240227,173200,13746602200,36000,36000,36000,36000,0
|
|
20240227,173100,13746602200,36000,36000,36000,36000,0
|
|
20240227,173000,13746602200,36000,36000,36000,36000,0
|
|
20240227,172900,13746602200,36000,36000,36000,36000,0
|
|
20240227,172800,13746602200,36000,36000,36000,36000,0
|
|
20240227,172700,13746602200,36000,36000,36000,36000,0
|
|
20240227,172600,13746602200,36000,36000,36000,36000,0
|
|
20240227,172500,13746602200,36000,36000,36000,36000,0
|
|
20240227,172400,13746602200,36000,36000,36000,36000,0
|
|
20240227,172300,13746602200,36000,36000,36000,36000,0
|
|
20240227,172200,13746602200,36000,36000,36000,36000,0
|
|
20240227,172100,13746602200,36000,36000,36000,36000,0
|
|
20240227,172000,13746602200,36000,36000,36000,36000,0
|
|
20240227,171900,13746602200,36000,36000,36000,36000,0
|
|
20240227,171800,13746602200,36000,36000,36000,36000,0
|
|
20240227,171700,13746602200,36000,36000,36000,36000,0
|
|
20240227,171600,13746602200,36000,36000,36000,36000,0
|
|
20240227,171500,13746602200,36000,36000,36000,36000,0
|
|
20240227,171400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,171300,13746602200,36000,36000,36000,36000,0
|
|
20240227,171200,13746602200,36000,36000,36000,36000,0
|
|
20240227,171100,13746602200,36000,36000,36000,36000,0
|
|
20240227,171000,13746602200,36000,36000,36000,36000,0
|
|
20240227,170900,13746602200,36000,36000,36000,36000,0
|
|
20240227,170800,13746602200,36000,36000,36000,36000,0
|
|
20240227,170700,13746602200,36000,36000,36000,36000,0
|
|
20240227,170600,13746602200,36000,36000,36000,36000,0
|
|
20240227,170500,13746602200,36000,36000,36000,36000,0
|
|
20240227,170400,13746602200,36000,36000,36000,36000,0
|
|
20240227,170300,13746602200,36000,36000,36000,36000,0
|
|
20240227,170200,13746602200,36000,36000,36000,36000,0
|
|
20240227,170100,13746602200,36000,36000,36000,36000,0
|
|
20240227,170000,13746602200,36000,36000,36000,36000,0
|
|
20240227,165900,13746602200,36000,36000,36000,36000,0
|
|
20240227,165800,13746602200,36000,36000,36000,36000,0
|
|
20240227,165700,13746602200,36000,36000,36000,36000,0
|
|
20240227,165600,13746602200,36000,36000,36000,36000,0
|
|
20240227,165500,13746602200,36000,36000,36000,36000,0
|
|
20240227,165400,13746602200,36000,36000,36000,36000,0
|
|
20240227,165300,13746602200,36000,36000,36000,36000,0
|
|
20240227,165200,13746602200,36000,36000,36000,36000,0
|
|
20240227,165100,13746602200,36000,36000,36000,36000,0
|
|
20240227,165000,13746602200,36000,36000,36000,36000,0
|
|
20240227,164900,13746602200,36000,36000,36000,36000,0
|
|
20240227,164800,13746602200,36000,36000,36000,36000,0
|
|
20240227,164700,13746602200,36000,36000,36000,36000,0
|
|
20240227,164600,13746602200,36000,36000,36000,36000,0
|
|
20240227,164500,13746602200,36000,36000,36000,36000,0
|
|
20240227,164400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,164300,13746602200,36000,36000,36000,36000,0
|
|
20240227,164200,13746602200,36000,36000,36000,36000,0
|
|
20240227,164100,13746602200,36000,36000,36000,36000,0
|
|
20240227,164000,13746602200,36000,36000,36000,36000,0
|
|
20240227,163900,13746602200,36000,36000,36000,36000,0
|
|
20240227,163800,13746602200,36000,36000,36000,36000,0
|
|
20240227,163700,13746602200,36000,36000,36000,36000,0
|
|
20240227,163600,13746602200,36000,36000,36000,36000,0
|
|
20240227,163500,13746602200,36000,36000,36000,36000,0
|
|
20240227,163400,13746602200,36000,36000,36000,36000,0
|
|
20240227,163300,13746602200,36000,36000,36000,36000,0
|
|
20240227,163200,13746602200,36000,36000,36000,36000,0
|
|
20240227,163100,13746602200,36000,36000,36000,36000,0
|
|
20240227,163000,13746602200,36000,36000,36000,36000,0
|
|
20240227,162900,13746602200,36000,36000,36000,36000,0
|
|
20240227,162800,13746602200,36000,36000,36000,36000,0
|
|
20240227,162700,13746602200,36000,36000,36000,36000,0
|
|
20240227,162600,13746602200,36000,36000,36000,36000,0
|
|
20240227,162500,13746602200,36000,36000,36000,36000,0
|
|
20240227,162400,13746602200,36000,36000,36000,36000,0
|
|
20240227,162300,13746602200,36000,36000,36000,36000,0
|
|
20240227,162200,13746602200,36000,36000,36000,36000,0
|
|
20240227,162100,13746602200,36000,36000,36000,36000,0
|
|
20240227,162000,13746602200,36000,36000,36000,36000,0
|
|
20240227,161900,13746602200,36000,36000,36000,36000,0
|
|
20240227,161800,13746602200,36000,36000,36000,36000,0
|
|
20240227,161700,13746602200,36000,36000,36000,36000,0
|
|
20240227,161600,13746602200,36000,36000,36000,36000,0
|
|
20240227,161500,13746602200,36000,36000,36000,36000,0
|
|
20240227,161400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,161300,13746602200,36000,36000,36000,36000,0
|
|
20240227,161200,13746602200,36000,36000,36000,36000,0
|
|
20240227,161100,13746602200,36000,36000,36000,36000,0
|
|
20240227,161000,13746602200,36000,36000,36000,36000,0
|
|
20240227,160900,13746602200,36000,36000,36000,36000,0
|
|
20240227,160800,13746602200,36000,36000,36000,36000,0
|
|
20240227,160700,13746602200,36000,36000,36000,36000,0
|
|
20240227,160600,13746602200,36000,36000,36000,36000,0
|
|
20240227,160500,13746602200,36000,36000,36000,36000,0
|
|
20240227,160400,13746602200,36000,36000,36000,36000,0
|
|
20240227,160300,13746602200,36000,36000,36000,36000,0
|
|
20240227,160200,13746602200,36000,36000,36000,36000,0
|
|
20240227,160100,13746602200,36000,36000,36000,36000,0
|
|
20240227,160000,13746602200,36000,36000,36000,36000,0
|
|
20240227,155900,13746602200,36000,36000,36000,36000,0
|
|
20240227,155800,13746602200,36000,36000,36000,36000,0
|
|
20240227,155700,13746602200,36000,36000,36000,36000,0
|
|
20240227,155600,13746602200,36000,36000,36000,36000,0
|
|
20240227,155500,13746602200,36000,36000,36000,36000,0
|
|
20240227,155400,13746602200,36000,36000,36000,36000,0
|
|
20240227,155300,13746602200,36000,36000,36000,36000,0
|
|
20240227,155200,13746602200,36000,36000,36000,36000,0
|
|
20240227,155100,13746602200,36000,36000,36000,36000,0
|
|
20240227,155000,13746602200,36000,36000,36000,36000,0
|
|
20240227,154900,13746602200,36000,36000,36000,36000,0
|
|
20240227,154800,13746602200,36000,36000,36000,36000,0
|
|
20240227,154700,13746602200,36000,36000,36000,36000,0
|
|
20240227,154600,13746602200,36000,36000,36000,36000,0
|
|
20240227,154500,13746602200,36000,36000,36000,36000,0
|
|
20240227,154400,13746602200,36000,36000,36000,36000,9635
|
|
20240227,154300,13746602200,36000,36000,36000,36000,0
|
|
20240227,154200,13746602200,36000,36000,36000,36000,0
|
|
20240227,154100,13746602200,36000,36000,36000,36000,0
|
|
20240227,154000,13746602200,36000,36000,36000,36000,0
|
|
20240227,153900,13746602200,36000,36000,36000,36000,0
|
|
20240227,153800,13746602200,36000,36000,36000,36000,0
|
|
20240227,153700,13746602200,36000,36000,36000,36000,0
|
|
20240227,153600,13746602200,36000,36000,36000,36000,0
|
|
20240227,153500,13746602200,36000,36000,36000,36000,0
|
|
20240227,153400,13746602200,36000,36000,36000,36000,0
|
|
20240227,153300,13746602200,36000,36000,36000,36000,0
|
|
20240227,153200,13746602200,36000,36000,36000,36000,0
|
|
20240227,153100,13746602200,36000,36000,36000,36000,0
|
|
20240227,153000,13746602200,36000,36000,36000,36000,9635
|
|
20240227,152900,13399742200,35900,35900,35900,35900,0
|
|
20240227,152800,13399742200,35900,35900,35900,35900,0
|
|
20240227,152700,13399742200,35900,35900,35900,35900,0
|
|
20240227,152600,13399742200,35900,35900,35900,35900,0
|
|
20240227,152500,13399742200,35900,35900,35900,35900,0
|
|
20240227,152400,13399742200,35900,35900,35900,35900,0
|
|
20240227,152300,13399742200,35900,35900,35900,35900,0
|
|
20240227,152200,13399742200,35900,35900,35900,35900,0
|
|
20240227,152100,13399742200,35900,35900,35900,35900,0
|
|
20240227,152000,13399742200,35900,35900,35900,35900,0
|
|
20240227,151900,13399742200,35900,36000,36000,35900,994
|
|
20240227,151800,13364006450,36000,35900,36050,35900,646
|
|
20240227,151700,13340791350,35900,35850,36050,35850,2201
|
|
20240227,151600,13261676250,35850,35900,36000,35850,2847
|
|
20240227,151500,13159501250,35900,36050,36100,35900,4260
|
|
20240227,151400,13006068850,36050,36050,36100,36050,131
|
|
20240227,151300,13001346200,36050,36000,36100,36000,339
|
|
20240227,151200,12989127050,36050,36050,36100,35950,3331
|
|
20240227,151100,12869230300,36050,36050,36100,36050,320
|
|
20240227,151000,12857687100,36100,36050,36100,36050,466
|
|
20240227,150900,12840870100,36100,36050,36100,36000,300
|
|
20240227,150800,12830063750,36000,36100,36100,36000,1084
|
|
20240227,150700,12790966650,36050,36000,36050,36000,400
|
|
20240227,150600,12776552050,36000,36050,36050,36000,259
|
|
20240227,150500,12767216100,36050,36050,36050,36000,402
|
|
20240227,150400,12752729750,36050,36050,36050,36050,2177
|
|
20240227,150300,12674248900,36050,36100,36100,36050,304
|
|
20240227,150200,12663287200,36100,36050,36100,36050,475
|
|
20240227,150100,12646147000,36100,36150,36150,36050,772
|
|
20240227,150000,12618288200,36100,36150,36150,36100,162
|
|
20240227,145900,12612436600,36150,36200,36200,36150,61
|
|
20240227,145800,12610230900,36150,36200,36200,36100,369
|
|
20240227,145700,12596891500,36200,36200,36250,36150,538
|
|
20240227,145600,12577416150,36150,36200,36200,36100,444
|
|
20240227,145500,12561357700,36250,36200,36250,36200,1546
|
|
20240227,145400,12505390850,36200,36150,36300,36150,197
|
|
20240227,145300,12498252400,36200,36050,36200,36000,2594
|
|
20240227,145200,12404586500,36050,36100,36100,36050,269
|
|
20240227,145100,12394887950,36100,36100,36150,36050,175
|
|
20240227,145000,12388569500,36150,36000,36150,36000,450
|
|
20240227,144900,12372323200,36000,36100,36150,36000,390
|
|
20240227,144800,12358274000,36100,36050,36150,36050,621
|
|
20240227,144700,12335871050,36050,35950,36050,35950,517
|
|
20240227,144600,12317261900,35950,35950,36000,35950,660
|
|
20240227,144500,12293534800,36000,35950,36000,35900,1120
|
|
20240227,144400,12253276500,35950,36000,36000,35950,422
|
|
20240227,144300,12238105200,35950,36000,36000,35950,354
|
|
20240227,144200,12225369350,36000,36000,36050,36000,450
|
|
20240227,144100,12209168500,36000,36100,36100,36000,848
|
|
20240227,144000,12178611900,36100,36100,36200,36100,1377
|
|
20240227,143900,12128877000,36150,36100,36200,36050,857
|
|
20240227,143800,12097909500,36150,36150,36150,36050,647
|
|
20240227,143700,12074528350,36150,36200,36200,36100,171
|
|
20240227,143600,12068346550,36200,35950,36200,35950,6363
|
|
20240227,143500,11839225850,35950,35950,35950,35900,477
|
|
20240227,143400,11822082750,35950,35950,35950,35900,931
|
|
20240227,143300,11788621800,35950,35950,35950,35900,306
|
|
20240227,143200,11777630550,35950,35950,35950,35900,151
|
|
20240227,143100,11772208700,35900,35950,36000,35900,2401
|
|
20240227,143000,11685976250,35950,36000,36000,35950,4081
|
|
20240227,142900,11539157450,36000,36000,36050,36000,1526
|
|
20240227,142800,11484216750,36000,36000,36050,36000,631
|
|
20240227,142700,11461474600,36000,36000,36050,36000,586
|
|
20240227,142600,11440373600,36000,36050,36050,36000,124
|
|
20240227,142500,11435909350,36050,36000,36050,36000,270
|
|
20240227,142400,11426189150,36000,36050,36050,36000,39
|
|
20240227,142300,11424783900,36000,36050,36050,36000,302
|
|
20240227,142200,11413911500,36050,36050,36050,36000,734
|
|
20240227,142100,11387475800,36050,36000,36050,36000,2426
|
|
20240227,142000,11300116350,35950,36000,36050,35950,2608
|
|
20240227,141900,11206161650,36000,36000,36050,35950,1165
|
|
20240227,141800,11164201850,35950,36000,36050,35950,1403
|
|
20240227,141700,11113685500,36050,36050,36050,36000,325
|
|
20240227,141600,11101973300,36000,36050,36100,36000,171
|
|
20240227,141500,11095808750,36050,36000,36050,36000,4132
|
|
20240227,141400,10946895700,36000,36050,36050,36000,898
|
|
20240227,141300,10914565550,36000,36050,36050,36000,498
|
|
20240227,141200,10896636300,36000,36050,36050,36000,615
|
|
20240227,141100,10874494400,36000,36100,36100,36000,1562
|
|
20240227,141000,10818254800,36050,36050,36100,36050,173
|
|
20240227,140900,10812017200,36100,36050,36100,36050,631
|
|
20240227,140800,10789269400,36050,36100,36100,36050,554
|
|
20240227,140700,10769280700,36100,36200,36200,36100,516
|
|
20240227,140600,10750651900,36100,36100,36200,36100,196
|
|
20240227,140500,10743564700,36100,36200,36200,36100,751
|
|
20240227,140400,10716403600,36150,36150,36150,36150,12
|
|
20240227,140300,10715969800,36150,36150,36150,36050,1012
|
|
20240227,140200,10679413950,36050,36100,36150,36050,576
|
|
20240227,140100,10658638200,36100,36100,36150,36100,125
|
|
20240227,140000,10654120200,36100,36100,36100,36100,29
|
|
20240227,135900,10653073300,36100,36100,36150,36100,456
|
|
20240227,135800,10636610750,36100,36100,36150,36100,325
|
|
20240227,135700,10624878200,36100,36150,36200,36100,754
|
|
20240227,135600,10597629400,36150,36200,36200,36150,471
|
|
20240227,135500,10580590400,36150,36200,36200,36150,122
|
|
20240227,135400,10576177100,36150,36050,36150,36050,1557
|
|
20240227,135300,10520029150,36050,36100,36100,36050,335
|
|
20240227,135200,10507936450,36050,36050,36200,36000,2114
|
|
20240227,135100,10431643900,36100,36100,36100,36000,1097
|
|
20240227,135000,10392095950,36050,36100,36100,36050,121
|
|
20240227,134900,10387733550,36050,36200,36200,36050,1486
|
|
20240227,134800,10334071150,36200,36200,36250,36150,396
|
|
20240227,134700,10319736550,36200,36250,36250,36200,711
|
|
20240227,134600,10293996750,36250,36250,36300,36250,176
|
|
20240227,134500,10287616650,36250,36300,36300,36250,46
|
|
20240227,134400,10285947000,36250,36250,36300,36250,137
|
|
20240227,134300,10280976650,36200,36250,36250,36200,237
|
|
20240227,134200,10272385450,36250,36300,36300,36200,414
|
|
20240227,134100,10257375750,36250,36250,36300,36250,318
|
|
20240227,134000,10245840000,36250,36350,36350,36250,405
|
|
20240227,133900,10231137800,36350,36500,36500,36350,304
|
|
20240227,133800,10220063700,36500,36300,36500,36300,373
|
|
20240227,133700,10206490550,36300,36250,36350,36250,325
|
|
20240227,133600,10194699450,36250,36300,36350,36250,202
|
|
20240227,133500,10187366650,36300,36400,36400,36300,276
|
|
20240227,133400,10177334150,36300,36250,36550,36250,56
|
|
20240227,133300,10175295600,36250,36500,36550,36250,533
|
|
20240227,133200,10155901550,36400,36500,36600,36400,862
|
|
20240227,133100,10124429950,36450,36500,36550,36350,867
|
|
20240227,133000,10092793300,36500,36400,36500,36300,917
|
|
20240227,132900,10059421100,36400,36350,36450,36350,757
|
|
20240227,132800,10031877750,36350,36150,36350,36150,1680
|
|
20240227,132700,9971049500,36100,36050,36100,36050,470
|
|
20240227,132600,9954087550,36100,36000,36100,36000,153
|
|
20240227,132500,9948568200,36000,36000,36100,35950,2576
|
|
20240227,132400,9855733800,35950,36050,36050,35950,2434
|
|
20240227,132300,9768117350,36000,36000,36050,36000,1332
|
|
20240227,132200,9720161100,36000,36000,36050,36000,1382
|
|
20240227,132100,9670407000,36000,36050,36050,36000,1400
|
|
20240227,132000,9620005250,36050,36100,36100,36000,758
|
|
20240227,131900,9592709300,36100,36100,36100,36000,2566
|
|
20240227,131800,9500225200,36100,36100,36150,36050,529
|
|
20240227,131700,9481132800,36150,36100,36150,36050,551
|
|
20240227,131600,9461225450,36050,36100,36100,36050,254
|
|
20240227,131500,9452056100,36100,36100,36150,36050,1358
|
|
20240227,131400,9403069400,36100,36100,36150,36050,1827
|
|
20240227,131300,9337107650,36200,36100,36200,36050,1498
|
|
20240227,131200,9282971450,36100,36100,36100,36050,595
|
|
20240227,131100,9261507350,36100,36100,36200,36100,1892
|
|
20240227,131000,9193180150,36100,36150,36200,36100,1032
|
|
20240227,130900,9155908950,36150,36200,36200,36150,2198
|
|
20240227,130800,9076447350,36200,36200,36250,36200,284
|
|
20240227,130700,9066165700,36200,36250,36250,36200,122
|
|
20240227,130600,9061748350,36250,36250,36250,36200,351
|
|
20240227,130500,9049040250,36250,36250,36250,36200,215
|
|
20240227,130400,9041246750,36250,36200,36250,36200,403
|
|
20240227,130300,9026653400,36200,36250,36300,36200,145
|
|
20240227,130200,9021399300,36250,36150,36250,36150,344
|
|
20240227,130100,9008946700,36200,36200,36300,36150,938
|
|
20240227,130000,8975009050,36200,36200,36300,36150,575
|
|
20240227,125900,8954194000,36200,36200,36200,36150,772
|
|
20240227,125800,8926280600,36200,36300,36300,36200,5104
|
|
20240227,125700,8741462250,36300,36250,36300,36250,17
|
|
20240227,125600,8740845800,36250,36250,36350,36250,1054
|
|
20240227,125500,8702603200,36250,36200,36250,36200,608
|
|
20240227,125400,8680565750,36250,36250,36250,36250,137
|
|
20240227,125300,8675599500,36250,36300,36300,36250,2915
|
|
20240227,125200,8569925100,36300,36250,36300,36250,658
|
|
20240227,125100,8546068650,36250,36300,36350,36250,190
|
|
20240227,125000,8539172250,36300,36300,36350,36300,90
|
|
20240227,124900,8535904350,36300,36300,36350,36250,680
|
|
20240227,124800,8511227300,36300,36250,36300,36250,177
|
|
20240227,124700,8504810450,36250,36250,36250,36200,1110
|
|
20240227,124600,8464590450,36250,36200,36250,36200,124
|
|
20240227,124500,8460100450,36250,36250,36250,36200,131
|
|
20240227,124400,8455354400,36250,36350,36350,36250,2240
|
|
20240227,124300,8374102800,36350,36350,36350,36300,620
|
|
20240227,124200,8351595800,36350,36400,36400,36300,140
|
|
20240227,124100,8346506000,36400,36400,36400,36350,276
|
|
20240227,124000,8336466750,36400,36350,36400,36350,360
|
|
20240227,123900,8323376700,36350,36350,36350,36300,370
|
|
20240227,123800,8309938450,36350,36350,36400,36300,408
|
|
20240227,123700,8295110900,36300,36350,36350,36300,624
|
|
20240227,123600,8272442600,36350,36350,36350,36350,562
|
|
20240227,123500,8252013900,36400,36350,36400,36350,544
|
|
20240227,123400,8232239150,36350,36350,36350,36300,57
|
|
20240227,123300,8230167950,36300,36350,36350,36300,34
|
|
20240227,123200,8228933300,36300,36350,36350,36300,357
|
|
20240227,123100,8215959150,36350,36400,36400,36300,744
|
|
20240227,123000,8188916600,36350,36400,36400,36350,125
|
|
20240227,122900,8184369700,36350,36350,36350,36300,1321
|
|
20240227,122800,8136373650,36350,36350,36350,36350,1
|
|
20240227,122700,8136337300,36350,36300,36350,36300,102
|
|
20240227,122600,8132633800,36300,36300,36300,36300,36
|
|
20240227,122500,8131327000,36300,36300,36300,36300,159
|
|
20240227,122400,8125555300,36300,36300,36350,36300,231
|
|
20240227,122300,8117169100,36300,36300,36300,36300,423
|
|
20240227,122200,8101814200,36250,36250,36250,36250,462
|
|
20240227,122100,8085066700,36250,36250,36300,36250,2228
|
|
20240227,122000,8004222550,36250,36250,36250,36200,315
|
|
20240227,121900,7992805700,36250,36250,36250,36250,1798
|
|
20240227,121800,7927628200,36300,36250,36300,36250,155
|
|
20240227,121700,7922004700,36300,36300,36300,36300,296
|
|
20240227,121600,7911259900,36300,36300,36300,36250,201
|
|
20240227,121500,7903966850,36300,36300,36300,36300,550
|
|
20240227,121400,7884001850,36300,36300,36350,36300,1242
|
|
20240227,121300,7838907750,36300,36350,36350,36300,354
|
|
20240227,121200,7826040350,36350,36400,36400,36300,220
|
|
20240227,121100,7818037500,36400,36350,36400,36300,165
|
|
20240227,121000,7812038650,36400,36350,36400,36350,69
|
|
20240227,120900,7809529450,36400,36350,36400,36350,66
|
|
20240227,120800,7807127200,36400,36400,36400,36400,209
|
|
20240227,120700,7799519600,36400,36450,36450,36400,464
|
|
20240227,120600,7782629950,36450,36350,36450,36350,828
|
|
20240227,120500,7752493050,36350,36300,36400,36300,463
|
|
20240227,120400,7735673800,36300,36300,36300,36300,289
|
|
20240227,120300,7725183100,36300,36300,36300,36250,567
|
|
20240227,120200,7704608500,36300,36300,36300,36250,467
|
|
20240227,120100,7687663650,36250,36300,36350,36250,854
|
|
20240227,120000,7656656200,36300,36350,36350,36300,856
|
|
20240227,115900,7625582750,36350,36350,36350,36250,3341
|
|
20240227,115800,7504322900,36350,36400,36400,36350,809
|
|
20240227,115700,7474912400,36400,36350,36400,36350,1439
|
|
20240227,115600,7422540950,36400,36400,36450,36350,902
|
|
20240227,115500,7389708200,36400,36400,36450,36400,2528
|
|
20240227,115400,7297684800,36450,36450,36450,36450,108
|
|
20240227,115300,7293748200,36450,36450,36450,36400,1488
|
|
20240227,115200,7239516200,36500,36450,36500,36450,91
|
|
20240227,115100,7236196350,36450,36500,36500,36450,1108
|
|
20240227,115000,7195779350,36500,36550,36550,36500,16
|
|
20240227,114900,7195195000,36550,36600,36600,36550,143
|
|
20240227,114800,7189962700,36650,36650,36650,36650,19
|
|
20240227,114700,7189266350,36650,36550,36650,36550,1638
|
|
20240227,114600,7129342200,36550,36500,36550,36500,617
|
|
20240227,114500,7106821650,36500,36500,36550,36500,407
|
|
20240227,114400,7091962650,36500,36550,36550,36500,301
|
|
20240227,114300,7080976050,36550,36550,36550,36500,598
|
|
20240227,114200,7059132300,36550,36600,36600,36550,469
|
|
20240227,114100,7041985100,36600,36600,36650,36600,604
|
|
20240227,114000,7019877900,36650,36600,36650,36600,500
|
|
20240227,113900,7001563000,36600,36600,36650,36600,190
|
|
20240227,113800,6994607950,36600,36600,36650,36600,347
|
|
20240227,113700,6981906700,36600,36600,36600,36600,511
|
|
20240227,113600,6963204100,36550,36600,36650,36550,592
|
|
20240227,113500,6941543700,36650,36600,36650,36600,366
|
|
20240227,113400,6928135400,36650,36550,36700,36550,39
|
|
20240227,113300,6926706950,36500,36600,36700,36500,1411
|
|
20240227,113200,6875046250,36550,36550,36600,36500,233
|
|
20240227,113100,6866531550,36550,36450,36600,36450,1664
|
|
20240227,113000,6805749050,36450,36450,36500,36450,743
|
|
20240227,112900,6778642050,36450,36450,36500,36400,2051
|
|
20240227,112800,6703924250,36450,36500,36500,36400,579
|
|
20240227,112700,6682811750,36450,36500,36500,36450,2688
|
|
20240227,112600,6584762150,36500,36450,36500,36450,475
|
|
20240227,112500,6567436100,36450,36550,36550,36450,760
|
|
20240227,112400,6539698600,36550,36500,36550,36500,2221
|
|
20240227,112300,6458625050,36550,36500,36550,36500,883
|
|
20240227,112200,6426380300,36550,36500,36600,36500,639
|
|
20240227,112100,6403046800,36500,36600,36600,36500,1692
|
|
20240227,112000,6341197200,36600,36650,36650,36550,729
|
|
20240227,111900,6314486000,36600,36650,36650,36550,1690
|
|
20240227,111800,6252621600,36650,36700,36700,36650,971
|
|
20240227,111700,6217021300,36700,36700,36700,36700,246
|
|
20240227,111600,6207993100,36700,36750,36800,36700,1239
|
|
20240227,111500,6162496950,36750,36850,36850,36750,669
|
|
20240227,111400,6137871800,36850,36850,36850,36800,340
|
|
20240227,111300,6125344800,36900,36900,36900,36850,362
|
|
20240227,111200,6112004100,36900,36950,36950,36900,910
|
|
20240227,111100,6078424900,36950,36950,36950,36950,725
|
|
20240227,111000,6051636150,36950,36950,36950,36900,64
|
|
20240227,110900,6049272000,36950,36950,37000,36900,451
|
|
20240227,110800,6032613050,36950,36950,36950,36950,163
|
|
20240227,110700,6026590200,36950,37000,37000,36950,116
|
|
20240227,110600,6022303450,37000,37000,37000,36950,240
|
|
20240227,110500,6013430750,37000,36950,37000,36950,52
|
|
20240227,110400,6011507750,36950,36950,36950,36950,185
|
|
20240227,110300,6004672000,36950,36950,36950,36850,811
|
|
20240227,110200,5974741350,36950,36950,36950,36900,590
|
|
20240227,110100,5952948350,36950,36850,36950,36850,384
|
|
20240227,110000,5938763700,36850,36850,36900,36850,2086
|
|
20240227,105900,5861870600,36800,36750,36800,36700,3840
|
|
20240227,105800,5720589550,36800,36800,36800,36750,52
|
|
20240227,105700,5718676450,36800,36750,36850,36700,636
|
|
20240227,105600,5695304800,36850,36750,36850,36750,578
|
|
20240227,105500,5674033400,36700,36750,36850,36700,1037
|
|
20240227,105400,5635914500,36800,36750,36800,36750,849
|
|
20240227,105300,5604689900,36700,36750,36800,36650,2575
|
|
20240227,105200,5510144900,36650,36750,36800,36650,1906
|
|
20240227,105100,5440145200,36750,36800,36850,36750,1587
|
|
20240227,105000,5381755550,36800,36850,36850,36800,2567
|
|
20240227,104900,5287256800,36900,36900,36900,36850,1585
|
|
20240227,104800,5228793000,36900,36950,36950,36900,666
|
|
20240227,104700,5204215850,36950,37000,37000,36950,775
|
|
20240227,104600,5175576600,37000,37000,37000,37000,601
|
|
20240227,104500,5153339600,37000,37000,37050,37000,462
|
|
20240227,104400,5136243550,37050,36950,37050,36950,1027
|
|
20240227,104300,5098246250,37000,36950,37000,36950,1329
|
|
20240227,104200,5049088650,36950,36950,37000,36950,306
|
|
20240227,104100,5037776500,37000,37050,37050,36950,6829
|
|
20240227,104000,4784981500,37050,37100,37100,37050,1349
|
|
20240227,103900,4734937250,37100,37100,37150,37100,199
|
|
20240227,103800,4727550600,37150,37150,37150,37100,671
|
|
20240227,103700,4702650400,37100,37200,37200,37100,2836
|
|
20240227,103600,4597277600,37200,37200,37250,37200,170
|
|
20240227,103500,4590950400,37250,37250,37250,37200,1765
|
|
20240227,103400,4525286400,37250,37200,37250,37200,206
|
|
20240227,103300,4517613600,37200,37200,37250,37200,151
|
|
20240227,103200,4511995450,37200,37200,37250,37200,291
|
|
20240227,103100,4501169650,37250,37250,37250,37200,604
|
|
20240227,103000,4478686200,37250,37250,37250,37200,72
|
|
20240227,102900,4476004250,37250,37250,37250,37250,275
|
|
20240227,102800,4465760500,37250,37200,37250,37200,108
|
|
20240227,102700,4461739650,37200,37250,37250,37200,518
|
|
20240227,102600,4442461950,37250,37200,37250,37200,350
|
|
20240227,102500,4429436500,37200,37200,37200,37200,1127
|
|
20240227,102400,4387512100,37200,37200,37250,37150,1791
|
|
20240227,102300,4320888850,37200,37200,37250,37200,318
|
|
20240227,102200,4309053850,37200,37250,37250,37200,526
|
|
20240227,102100,4289478650,37250,37250,37300,37200,532
|
|
20240227,102000,4269661750,37250,37200,37250,37200,99
|
|
20240227,101900,4265975800,37200,37200,37250,37200,637
|
|
20240227,101800,4242273450,37250,37200,37250,37200,368
|
|
20240227,101700,4228577800,37250,37250,37250,37200,2266
|
|
20240227,101600,4144239300,37300,37250,37300,37250,1030
|
|
20240227,101500,4105870700,37250,37250,37350,37250,957
|
|
20240227,101400,4070176200,37300,37350,37350,37300,1693
|
|
20240227,101300,4007006550,37350,37350,37350,37350,232
|
|
20240227,101200,3998341350,37350,37450,37450,37350,1641
|
|
20240227,101100,3937045050,37500,37450,37500,37300,3720
|
|
20240227,101000,3798129900,37500,37350,37500,37350,568
|
|
20240227,100900,3776861550,37350,37350,37350,37300,615
|
|
20240227,100800,3753892650,37350,37300,37350,37300,714
|
|
20240227,100700,3727248600,37300,37300,37350,37300,824
|
|
20240227,100600,3696502750,37300,37400,37400,37300,1123
|
|
20240227,100500,3654542000,37400,37350,37450,37350,679
|
|
20240227,100400,3629164500,37450,37300,37450,37300,493
|
|
20240227,100300,3610759900,37300,37450,37450,37300,1156
|
|
20240227,100200,3567539900,37450,37500,37550,37450,521
|
|
20240227,100100,3548026700,37500,37550,37550,37500,662
|
|
20240227,100000,3523201450,37600,37550,37600,37550,500
|
|
20240227,095900,3504424300,37550,37600,37600,37500,201
|
|
20240227,095800,3496875800,37600,37550,37600,37550,526
|
|
20240227,095700,3477124450,37550,37550,37600,37550,572
|
|
20240227,095600,3455633250,37600,37600,37600,37600,488
|
|
20240227,095500,3437284450,37600,37600,37650,37550,693
|
|
20240227,095400,3411218650,37600,37600,37650,37600,499
|
|
20240227,095300,3392453750,37650,37700,37700,37650,189
|
|
20240227,095200,3385330550,37700,37650,37750,37650,1824
|
|
20240227,095100,3316554300,37650,37650,37650,37600,1551
|
|
20240227,095000,3258210250,37600,37650,37650,37600,220
|
|
20240227,094900,3249932700,37600,37600,37650,37600,155
|
|
20240227,094800,3244104550,37600,37600,37650,37500,1158
|
|
20240227,094700,3200601300,37550,37600,37600,37550,294
|
|
20240227,094600,3189548150,37550,37350,37600,37350,3075
|
|
20240227,094500,3074367850,37350,37400,37400,37350,146
|
|
20240227,094400,3068908000,37400,37350,37450,37350,332
|
|
20240227,094300,3056491350,37350,37300,37350,37250,653
|
|
20240227,094200,3032120850,37300,37350,37350,37250,268
|
|
20240227,094100,3022123000,37400,37300,37450,37300,707
|
|
20240227,094000,2995730350,37300,37250,37300,37250,237
|
|
20240227,093900,2986901500,37250,37250,37250,37200,938
|
|
20240227,093800,2951990900,37250,37300,37300,37250,1284
|
|
20240227,093700,2904144900,37250,37350,37350,37250,2061
|
|
20240227,093600,2827262700,37350,37500,37500,37350,2123
|
|
20240227,093500,2747843600,37500,37500,37550,37500,265
|
|
20240227,093400,2737899250,37550,37550,37600,37500,1062
|
|
20240227,093300,2698024300,37600,37550,37650,37550,544
|
|
20240227,093200,2677571950,37600,37600,37600,37500,1506
|
|
20240227,093100,2620984550,37600,37700,37700,37600,826
|
|
20240227,093000,2589894100,37700,37650,37750,37650,1723
|
|
20240227,092900,2524887700,37650,37650,37650,37600,276
|
|
20240227,092800,2514502550,37600,37600,37750,37500,2434
|
|
20240227,092700,2422880800,37550,37450,37550,37300,5491
|
|
20240227,092600,2217380550,37450,37450,37500,37450,488
|
|
20240227,092500,2199104100,37450,37400,37450,37400,672
|
|
20240227,092400,2173956300,37450,37550,37550,37450,636
|
|
20240227,092300,2150120700,37550,37450,37550,37450,471
|
|
20240227,092200,2132456600,37450,37450,37500,37400,1271
|
|
20240227,092100,2084853750,37500,37500,37550,37500,692
|
|
20240227,092000,2058901650,37500,37500,37600,37450,935
|
|
20240227,091900,2023840750,37500,37600,37650,37500,867
|
|
20240227,091800,1991254950,37650,37650,37650,37500,182
|
|
20240227,091700,1984418950,37650,37650,37650,37400,2154
|
|
20240227,091600,1903607550,37650,37700,37750,37600,2249
|
|
20240227,091500,1818932800,37750,37700,37800,37650,512
|
|
20240227,091400,1799616250,37700,37650,37800,37650,1480
|
|
20240227,091300,1743809250,37600,37800,37800,37600,512
|
|
20240227,091200,1724502850,37800,37500,37800,37500,817
|
|
20240227,091100,1693798250,37650,37650,37650,37500,2353
|
|
20240227,091000,1605344600,37650,37850,37850,37650,1620
|
|
20240227,090900,1544182850,37850,37700,37900,37650,1613
|
|
20240227,090800,1483171750,37650,37550,37800,37550,1954
|
|
20240227,090700,1409630250,37550,37700,37700,37550,1563
|
|
20240227,090600,1350883900,37700,37650,37700,37600,1700
|
|
20240227,090500,1286889300,37650,37900,37900,37600,5726
|
|
20240227,090400,1070755750,37900,37850,37950,37800,2147
|
|
20240227,090300,989461350,37850,37850,37900,37750,2151
|
|
20240227,090200,908070200,37850,37900,37950,37750,6250
|
|
20240227,090100,671539900,37900,37850,38000,37600,2841
|
|
20240227,090000,563911550,37800,37300,38300,37300,14550
|