587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,184300,11482065650,35050,35050,35050,35050,0
|
|
20240228,184200,11482065650,35050,35050,35050,35050,0
|
|
20240228,184100,11482065650,35050,35050,35050,35050,0
|
|
20240228,184000,11482065650,35050,35050,35050,35050,0
|
|
20240228,183900,11482065650,35050,35050,35050,35050,0
|
|
20240228,183800,11482065650,35050,35050,35050,35050,0
|
|
20240228,183700,11482065650,35050,35050,35050,35050,0
|
|
20240228,183600,11482065650,35050,35050,35050,35050,0
|
|
20240228,183500,11482065650,35050,35050,35050,35050,0
|
|
20240228,183400,11482065650,35050,35050,35050,35050,0
|
|
20240228,183300,11482065650,35050,35050,35050,35050,0
|
|
20240228,183200,11482065650,35050,35050,35050,35050,0
|
|
20240228,183100,11482065650,35050,35050,35050,35050,0
|
|
20240228,183000,11482065650,35050,35050,35050,35050,0
|
|
20240228,182900,11482065650,35050,35050,35050,35050,0
|
|
20240228,182800,11482065650,35050,35050,35050,35050,0
|
|
20240228,182700,11482065650,35050,35050,35050,35050,0
|
|
20240228,182600,11482065650,35050,35050,35050,35050,0
|
|
20240228,182500,11482065650,35050,35050,35050,35050,0
|
|
20240228,182400,11482065650,35050,35050,35050,35050,0
|
|
20240228,182300,11482065650,35050,35050,35050,35050,0
|
|
20240228,182200,11482065650,35050,35050,35050,35050,0
|
|
20240228,182100,11482065650,35050,35050,35050,35050,0
|
|
20240228,182000,11482065650,35050,35050,35050,35050,0
|
|
20240228,181900,11482065650,35050,35050,35050,35050,0
|
|
20240228,181800,11482065650,35050,35050,35050,35050,0
|
|
20240228,181700,11482065650,35050,35050,35050,35050,0
|
|
20240228,181600,11482065650,35050,35050,35050,35050,0
|
|
20240228,181500,11482065650,35050,35050,35050,35050,0
|
|
20240228,181400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,181300,11482065650,35050,35050,35050,35050,0
|
|
20240228,181200,11482065650,35050,35050,35050,35050,0
|
|
20240228,181100,11482065650,35050,35050,35050,35050,0
|
|
20240228,181000,11482065650,35050,35050,35050,35050,0
|
|
20240228,180900,11482065650,35050,35050,35050,35050,0
|
|
20240228,180800,11482065650,35050,35050,35050,35050,0
|
|
20240228,180700,11482065650,35050,35050,35050,35050,0
|
|
20240228,180600,11482065650,35050,35050,35050,35050,0
|
|
20240228,180500,11482065650,35050,35050,35050,35050,0
|
|
20240228,180400,11482065650,35050,35050,35050,35050,0
|
|
20240228,180300,11482065650,35050,35050,35050,35050,0
|
|
20240228,180200,11482065650,35050,35050,35050,35050,0
|
|
20240228,180100,11482065650,35050,35050,35050,35050,0
|
|
20240228,180000,11482065650,35050,35050,35050,35050,0
|
|
20240228,175900,11482065650,35050,35050,35050,35050,0
|
|
20240228,175800,11482065650,35050,35050,35050,35050,0
|
|
20240228,175700,11482065650,35050,35050,35050,35050,0
|
|
20240228,175600,11482065650,35050,35050,35050,35050,0
|
|
20240228,175500,11482065650,35050,35050,35050,35050,0
|
|
20240228,175400,11482065650,35050,35050,35050,35050,0
|
|
20240228,175300,11482065650,35050,35050,35050,35050,0
|
|
20240228,175200,11482065650,35050,35050,35050,35050,0
|
|
20240228,175100,11482065650,35050,35050,35050,35050,0
|
|
20240228,175000,11482065650,35050,35050,35050,35050,0
|
|
20240228,174900,11482065650,35050,35050,35050,35050,0
|
|
20240228,174800,11482065650,35050,35050,35050,35050,0
|
|
20240228,174700,11482065650,35050,35050,35050,35050,0
|
|
20240228,174600,11482065650,35050,35050,35050,35050,0
|
|
20240228,174500,11482065650,35050,35050,35050,35050,0
|
|
20240228,174400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,174300,11482065650,35050,35050,35050,35050,0
|
|
20240228,174200,11482065650,35050,35050,35050,35050,0
|
|
20240228,174100,11482065650,35050,35050,35050,35050,0
|
|
20240228,174000,11482065650,35050,35050,35050,35050,0
|
|
20240228,173900,11482065650,35050,35050,35050,35050,0
|
|
20240228,173800,11482065650,35050,35050,35050,35050,0
|
|
20240228,173700,11482065650,35050,35050,35050,35050,0
|
|
20240228,173600,11482065650,35050,35050,35050,35050,0
|
|
20240228,173500,11482065650,35050,35050,35050,35050,0
|
|
20240228,173400,11482065650,35050,35050,35050,35050,0
|
|
20240228,173300,11482065650,35050,35050,35050,35050,0
|
|
20240228,173200,11482065650,35050,35050,35050,35050,0
|
|
20240228,173100,11482065650,35050,35050,35050,35050,0
|
|
20240228,173000,11482065650,35050,35050,35050,35050,0
|
|
20240228,172900,11482065650,35050,35050,35050,35050,0
|
|
20240228,172800,11482065650,35050,35050,35050,35050,0
|
|
20240228,172700,11482065650,35050,35050,35050,35050,0
|
|
20240228,172600,11482065650,35050,35050,35050,35050,0
|
|
20240228,172500,11482065650,35050,35050,35050,35050,0
|
|
20240228,172400,11482065650,35050,35050,35050,35050,0
|
|
20240228,172300,11482065650,35050,35050,35050,35050,0
|
|
20240228,172200,11482065650,35050,35050,35050,35050,0
|
|
20240228,172100,11482065650,35050,35050,35050,35050,0
|
|
20240228,172000,11482065650,35050,35050,35050,35050,0
|
|
20240228,171900,11482065650,35050,35050,35050,35050,0
|
|
20240228,171800,11482065650,35050,35050,35050,35050,0
|
|
20240228,171700,11482065650,35050,35050,35050,35050,0
|
|
20240228,171600,11482065650,35050,35050,35050,35050,0
|
|
20240228,171500,11482065650,35050,35050,35050,35050,0
|
|
20240228,171400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,171300,11482065650,35050,35050,35050,35050,0
|
|
20240228,171200,11482065650,35050,35050,35050,35050,0
|
|
20240228,171100,11482065650,35050,35050,35050,35050,0
|
|
20240228,171000,11482065650,35050,35050,35050,35050,0
|
|
20240228,170900,11482065650,35050,35050,35050,35050,0
|
|
20240228,170800,11482065650,35050,35050,35050,35050,0
|
|
20240228,170700,11482065650,35050,35050,35050,35050,0
|
|
20240228,170600,11482065650,35050,35050,35050,35050,0
|
|
20240228,170500,11482065650,35050,35050,35050,35050,0
|
|
20240228,170400,11482065650,35050,35050,35050,35050,0
|
|
20240228,170300,11482065650,35050,35050,35050,35050,0
|
|
20240228,170200,11482065650,35050,35050,35050,35050,0
|
|
20240228,170100,11482065650,35050,35050,35050,35050,0
|
|
20240228,170000,11482065650,35050,35050,35050,35050,0
|
|
20240228,165900,11482065650,35050,35050,35050,35050,0
|
|
20240228,165800,11482065650,35050,35050,35050,35050,0
|
|
20240228,165700,11482065650,35050,35050,35050,35050,0
|
|
20240228,165600,11482065650,35050,35050,35050,35050,0
|
|
20240228,165500,11482065650,35050,35050,35050,35050,0
|
|
20240228,165400,11482065650,35050,35050,35050,35050,0
|
|
20240228,165300,11482065650,35050,35050,35050,35050,0
|
|
20240228,165200,11482065650,35050,35050,35050,35050,0
|
|
20240228,165100,11482065650,35050,35050,35050,35050,0
|
|
20240228,165000,11482065650,35050,35050,35050,35050,0
|
|
20240228,164900,11482065650,35050,35050,35050,35050,0
|
|
20240228,164800,11482065650,35050,35050,35050,35050,0
|
|
20240228,164700,11482065650,35050,35050,35050,35050,0
|
|
20240228,164600,11482065650,35050,35050,35050,35050,0
|
|
20240228,164500,11482065650,35050,35050,35050,35050,0
|
|
20240228,164400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,164300,11482065650,35050,35050,35050,35050,0
|
|
20240228,164200,11482065650,35050,35050,35050,35050,0
|
|
20240228,164100,11482065650,35050,35050,35050,35050,0
|
|
20240228,164000,11482065650,35050,35050,35050,35050,0
|
|
20240228,163900,11482065650,35050,35050,35050,35050,0
|
|
20240228,163800,11482065650,35050,35050,35050,35050,0
|
|
20240228,163700,11482065650,35050,35050,35050,35050,0
|
|
20240228,163600,11482065650,35050,35050,35050,35050,0
|
|
20240228,163500,11482065650,35050,35050,35050,35050,0
|
|
20240228,163400,11482065650,35050,35050,35050,35050,0
|
|
20240228,163300,11482065650,35050,35050,35050,35050,0
|
|
20240228,163200,11482065650,35050,35050,35050,35050,0
|
|
20240228,163100,11482065650,35050,35050,35050,35050,0
|
|
20240228,163000,11482065650,35050,35050,35050,35050,0
|
|
20240228,162900,11482065650,35050,35050,35050,35050,0
|
|
20240228,162800,11482065650,35050,35050,35050,35050,0
|
|
20240228,162700,11482065650,35050,35050,35050,35050,0
|
|
20240228,162600,11482065650,35050,35050,35050,35050,0
|
|
20240228,162500,11482065650,35050,35050,35050,35050,0
|
|
20240228,162400,11482065650,35050,35050,35050,35050,0
|
|
20240228,162300,11482065650,35050,35050,35050,35050,0
|
|
20240228,162200,11482065650,35050,35050,35050,35050,0
|
|
20240228,162100,11482065650,35050,35050,35050,35050,0
|
|
20240228,162000,11482065650,35050,35050,35050,35050,0
|
|
20240228,161900,11482065650,35050,35050,35050,35050,0
|
|
20240228,161800,11482065650,35050,35050,35050,35050,0
|
|
20240228,161700,11482065650,35050,35050,35050,35050,0
|
|
20240228,161600,11482065650,35050,35050,35050,35050,0
|
|
20240228,161500,11482065650,35050,35050,35050,35050,0
|
|
20240228,161400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,161300,11482065650,35050,35050,35050,35050,0
|
|
20240228,161200,11482065650,35050,35050,35050,35050,0
|
|
20240228,161100,11482065650,35050,35050,35050,35050,0
|
|
20240228,161000,11482065650,35050,35050,35050,35050,0
|
|
20240228,160900,11482065650,35050,35050,35050,35050,0
|
|
20240228,160800,11482065650,35050,35050,35050,35050,0
|
|
20240228,160700,11482065650,35050,35050,35050,35050,0
|
|
20240228,160600,11482065650,35050,35050,35050,35050,0
|
|
20240228,160500,11482065650,35050,35050,35050,35050,0
|
|
20240228,160400,11482065650,35050,35050,35050,35050,0
|
|
20240228,160300,11482065650,35050,35050,35050,35050,0
|
|
20240228,160200,11482065650,35050,35050,35050,35050,0
|
|
20240228,160100,11482065650,35050,35050,35050,35050,0
|
|
20240228,160000,11482065650,35050,35050,35050,35050,0
|
|
20240228,155900,11482065650,35050,35050,35050,35050,0
|
|
20240228,155800,11482065650,35050,35050,35050,35050,0
|
|
20240228,155700,11482065650,35050,35050,35050,35050,0
|
|
20240228,155600,11482065650,35050,35050,35050,35050,0
|
|
20240228,155500,11482065650,35050,35050,35050,35050,0
|
|
20240228,155400,11482065650,35050,35050,35050,35050,0
|
|
20240228,155300,11482065650,35050,35050,35050,35050,0
|
|
20240228,155200,11482065650,35050,35050,35050,35050,0
|
|
20240228,155100,11482065650,35050,35050,35050,35050,0
|
|
20240228,155000,11482065650,35050,35050,35050,35050,0
|
|
20240228,154900,11482065650,35050,35050,35050,35050,0
|
|
20240228,154800,11482065650,35050,35050,35050,35050,0
|
|
20240228,154700,11482065650,35050,35050,35050,35050,0
|
|
20240228,154600,11482065650,35050,35050,35050,35050,0
|
|
20240228,154500,11482065650,35050,35050,35050,35050,0
|
|
20240228,154400,11482065650,35050,35050,35050,35050,5739
|
|
20240228,154300,11482065650,35050,35050,35050,35050,0
|
|
20240228,154200,11482065650,35050,35050,35050,35050,0
|
|
20240228,154100,11482065650,35050,35050,35050,35050,0
|
|
20240228,154000,11482065650,35050,35050,35050,35050,0
|
|
20240228,153900,11482065650,35050,35050,35050,35050,0
|
|
20240228,153800,11482065650,35050,35050,35050,35050,0
|
|
20240228,153700,11482065650,35050,35050,35050,35050,0
|
|
20240228,153600,11482065650,35050,35050,35050,35050,0
|
|
20240228,153500,11482065650,35050,35050,35050,35050,0
|
|
20240228,153400,11482065650,35050,35050,35050,35050,0
|
|
20240228,153300,11482065650,35050,35050,35050,35050,0
|
|
20240228,153200,11482065650,35050,35050,35050,35050,0
|
|
20240228,153100,11482065650,35050,35050,35050,35050,0
|
|
20240228,153000,11482065650,35050,35050,35050,35050,5739
|
|
20240228,152900,11280913700,35200,35200,35200,35200,0
|
|
20240228,152800,11280913700,35200,35200,35200,35200,0
|
|
20240228,152700,11280913700,35200,35200,35200,35200,0
|
|
20240228,152600,11280913700,35200,35200,35200,35200,0
|
|
20240228,152500,11280913700,35200,35200,35200,35200,0
|
|
20240228,152400,11280913700,35200,35200,35200,35200,0
|
|
20240228,152300,11280913700,35200,35200,35200,35200,0
|
|
20240228,152200,11280913700,35200,35200,35200,35200,0
|
|
20240228,152100,11280913700,35200,35200,35200,35200,0
|
|
20240228,152000,11280913700,35200,35200,35200,35200,0
|
|
20240228,151900,11280913700,35200,35200,35250,35100,2331
|
|
20240228,151800,11199039350,35200,35300,35300,35150,2848
|
|
20240228,151700,11098713200,35300,35300,35350,35250,1438
|
|
20240228,151600,11047952000,35350,35350,35350,35300,621
|
|
20240228,151500,11026000300,35300,35250,35300,35250,1164
|
|
20240228,151400,10984924900,35300,35300,35300,35250,697
|
|
20240228,151300,10960343050,35250,35250,35300,35250,616
|
|
20240228,151200,10938600850,35300,35200,35300,35200,1363
|
|
20240228,151100,10890537500,35250,35200,35250,35200,411
|
|
20240228,151000,10876064800,35250,35250,35250,35200,164
|
|
20240228,150900,10870287900,35250,35250,35250,35200,295
|
|
20240228,150800,10859896700,35250,35150,35250,35150,1349
|
|
20240228,150700,10812407650,35200,35150,35200,35150,233
|
|
20240228,150600,10804213500,35150,35150,35200,35150,355
|
|
20240228,150500,10791729050,35150,35200,35200,35150,494
|
|
20240228,150400,10774341100,35200,35250,35250,35200,103
|
|
20240228,150300,10770711850,35200,35250,35250,35200,554
|
|
20240228,150200,10751194650,35250,35300,35350,35250,616
|
|
20240228,150100,10729450850,35250,35150,35250,35150,970
|
|
20240228,150000,10695311650,35150,35150,35200,35100,379
|
|
20240228,145900,10681986400,35100,35050,35100,35050,1338
|
|
20240228,145800,10635075350,35050,35100,35100,35050,503
|
|
20240228,145700,10617438350,35050,35100,35100,35050,995
|
|
20240228,145600,10582557350,35100,35100,35100,35050,1392
|
|
20240228,145500,10533765900,35100,35100,35150,35050,2881
|
|
20240228,145400,10432663000,35100,35150,35150,35100,1126
|
|
20240228,145300,10393136550,35150,35150,35200,35100,2032
|
|
20240228,145200,10321775800,35150,35200,35200,35150,79
|
|
20240228,145100,10318998600,35150,35200,35200,35150,969
|
|
20240228,145000,10284934550,35200,35200,35200,35150,532
|
|
20240228,144900,10266211450,35200,35150,35200,35150,490
|
|
20240228,144800,10248963900,35150,35200,35200,35150,227
|
|
20240228,144700,10240982950,35150,35250,35250,35150,226
|
|
20240228,144600,10233032750,35200,35150,35250,35150,1484
|
|
20240228,144500,10180852500,35150,35200,35200,35150,106
|
|
20240228,144400,10177123050,35250,35150,35250,35150,177
|
|
20240228,144300,10170890850,35150,35200,35250,35150,904
|
|
20240228,144200,10139082850,35200,35200,35250,35200,219
|
|
20240228,144100,10131370800,35250,35200,35300,35200,583
|
|
20240228,144000,10110846200,35200,35250,35300,35200,52
|
|
20240228,143900,10109012800,35300,35250,35300,35200,145
|
|
20240228,143800,10103904400,35200,35200,35250,35200,679
|
|
20240228,143700,10079989450,35200,35200,35200,35150,453
|
|
20240228,143600,10064055100,35200,35200,35200,35150,169
|
|
20240228,143500,10058106400,35200,35200,35200,35150,2898
|
|
20240228,143400,9956147950,35200,35200,35250,35200,266
|
|
20240228,143300,9946779100,35250,35200,35250,35200,667
|
|
20240228,143200,9923271300,35200,35150,35250,35150,990
|
|
20240228,143100,9888422400,35200,35200,35250,35200,783
|
|
20240228,143000,9860855550,35200,35200,35250,35200,1394
|
|
20240228,142900,9811780050,35200,35200,35250,35200,392
|
|
20240228,142800,9797980400,35200,35200,35250,35200,159
|
|
20240228,142700,9792383100,35200,35250,35250,35150,3086
|
|
20240228,142600,9683737650,35250,35300,35300,35250,155
|
|
20240228,142500,9678270600,35250,35250,35300,35250,635
|
|
20240228,142400,9655885350,35300,35300,35300,35250,709
|
|
20240228,142300,9630885150,35300,35350,35350,35300,470
|
|
20240228,142200,9614288500,35250,35250,35350,35250,192
|
|
20240228,142100,9607511600,35300,35250,35350,35250,388
|
|
20240228,142000,9593816900,35300,35200,35300,35200,2226
|
|
20240228,141900,9515450300,35250,35300,35300,35200,2686
|
|
20240228,141800,9420698200,35350,35350,35350,35300,844
|
|
20240228,141700,9390894400,35350,35400,35450,35300,627
|
|
20240228,141600,9368728300,35350,35450,35450,35350,132
|
|
20240228,141500,9364052450,35450,35400,35450,35350,919
|
|
20240228,141400,9331511250,35400,35450,35450,35400,1764
|
|
20240228,141300,9268995250,35450,35500,35550,35450,1924
|
|
20240228,141200,9200694350,35500,35550,35550,35500,106
|
|
20240228,141100,9196927000,35500,35500,35550,35500,100
|
|
20240228,141000,9193376850,35500,35500,35550,35500,84
|
|
20240228,140900,9190392750,35550,35500,35650,35500,309
|
|
20240228,140800,9179421050,35500,35550,35650,35500,1131
|
|
20240228,140700,9139218450,35650,35650,35650,35550,252
|
|
20240228,140600,9130248050,35600,35600,35700,35600,287
|
|
20240228,140500,9120030250,35700,35550,35750,35550,161
|
|
20240228,140400,9114291350,35550,35650,35750,35550,802
|
|
20240228,140300,9085740450,35650,35700,35750,35600,151
|
|
20240228,140200,9080350250,35700,35650,35750,35600,288
|
|
20240228,140100,9070092300,35750,35650,35750,35650,112
|
|
20240228,140000,9066094300,35650,35650,35700,35600,240
|
|
20240228,135900,9057530050,35650,35650,35700,35600,130
|
|
20240228,135800,9052896050,35700,35600,35700,35600,92
|
|
20240228,135700,9049616200,35650,35600,35650,35550,53
|
|
20240228,135600,9047729450,35700,35550,35700,35500,357
|
|
20240228,135500,9035035450,35550,35500,35550,35500,347
|
|
20240228,135400,9022710400,35500,35550,35550,35500,159
|
|
20240228,135300,9017064850,35600,35550,35600,35550,220
|
|
20240228,135200,9009243400,35550,35550,35550,35550,160
|
|
20240228,135100,9003555400,35550,35550,35600,35550,361
|
|
20240228,135000,8990720300,35550,35550,35550,35500,444
|
|
20240228,134900,8974941050,35550,35600,35650,35550,986
|
|
20240228,134800,8939850300,35650,35650,35650,35600,227
|
|
20240228,134700,8931760950,35600,35650,35650,35600,72
|
|
20240228,134600,8929196200,35650,35600,35650,35600,75
|
|
20240228,134500,8926523950,35600,35650,35650,35600,132
|
|
20240228,134400,8921824200,35650,35650,35650,35600,76
|
|
20240228,134300,8919115600,35650,35700,35700,35600,189
|
|
20240228,134200,8912378250,35700,35650,35700,35650,115
|
|
20240228,134100,8908277000,35650,35650,35700,35650,153
|
|
20240228,134000,8902822400,35650,35650,35650,35650,101
|
|
20240228,133900,8899221750,35650,35700,35700,35650,548
|
|
20240228,133800,8879673050,35750,35750,35750,35700,83
|
|
20240228,133700,8876709850,35700,35700,35700,35650,315
|
|
20240228,133600,8865478750,35700,35900,35950,35700,1235
|
|
20240228,133500,8821285650,35900,35950,36000,35850,399
|
|
20240228,133400,8806969250,35950,35950,36000,35850,4939
|
|
20240228,133300,8629640300,35950,35950,35950,35900,479
|
|
20240228,133200,8612432350,35950,35850,35950,35850,506
|
|
20240228,133100,8594277700,35850,35800,35850,35800,171
|
|
20240228,133000,8588153950,35800,35750,35800,35700,1336
|
|
20240228,132900,8540417200,35800,35750,35850,35700,1279
|
|
20240228,132800,8494685750,35750,35700,35750,35650,297
|
|
20240228,132700,8484086900,35700,35750,35750,35700,976
|
|
20240228,132600,8449234250,35750,35850,35850,35750,207
|
|
20240228,132500,8441828150,35700,35800,35850,35700,215
|
|
20240228,132400,8434136200,35700,35800,35850,35700,379
|
|
20240228,132300,8420590100,35800,35850,35900,35800,1053
|
|
20240228,132200,8382883000,35900,35850,35900,35800,238
|
|
20240228,132100,8374349200,35850,35900,35950,35850,1463
|
|
20240228,132000,8321848200,35900,35900,35900,35850,526
|
|
20240228,131900,8302967400,35850,35750,35900,35750,5043
|
|
20240228,131800,8122490050,35700,35750,35750,35700,296
|
|
20240228,131700,8111910000,35750,35750,35750,35700,444
|
|
20240228,131600,8096040300,35700,35750,35750,35700,305
|
|
20240228,131500,8085137550,35750,35750,35750,35700,266
|
|
20240228,131400,8075634150,35750,35700,35750,35700,293
|
|
20240228,131300,8065160650,35750,35750,35750,35750,113
|
|
20240228,131200,8061120900,35750,35700,35750,35700,498
|
|
20240228,131100,8043341200,35700,35700,35700,35650,183
|
|
20240228,131000,8036816550,35700,35650,35700,35650,48
|
|
20240228,130900,8035103250,35700,35700,35700,35650,239
|
|
20240228,130800,8026574450,35700,35650,35700,35650,135
|
|
20240228,130700,8021759850,35700,35650,35700,35600,124
|
|
20240228,130600,8017338000,35650,35700,35700,35650,54
|
|
20240228,130500,8015411350,35700,35600,35700,35450,1036
|
|
20240228,130400,7978617400,35700,35700,35700,35650,685
|
|
20240228,130300,7954196100,35650,35700,35700,35650,161
|
|
20240228,130200,7948450750,35700,35700,35700,35700,357
|
|
20240228,130100,7935705850,35700,35700,35700,35650,366
|
|
20240228,130000,7922640250,35700,35700,35700,35650,834
|
|
20240228,125900,7892885000,35650,35650,35700,35600,200
|
|
20240228,125800,7885755050,35600,35650,35650,35600,337
|
|
20240228,125700,7873742550,35650,35650,35650,35600,365
|
|
20240228,125600,7860733100,35600,35600,35650,35600,136
|
|
20240228,125500,7855886800,35600,35600,35650,35600,542
|
|
20240228,125400,7836591550,35600,35550,35600,35500,1846
|
|
20240228,125300,7770901550,35500,35500,35550,35500,1363
|
|
20240228,125200,7722515000,35550,35550,35550,35550,227
|
|
20240228,125100,7714445150,35550,35600,35600,35550,522
|
|
20240228,125000,7695883500,35550,35600,35600,35550,240
|
|
20240228,124900,7687339650,35600,35600,35600,35600,0
|
|
20240228,124800,7687339650,35600,35600,35600,35550,153
|
|
20240228,124700,7681899400,35600,35550,35600,35550,90
|
|
20240228,124600,7678695950,35600,35500,35600,35500,617
|
|
20240228,124500,7656765350,35550,35500,35550,35500,20
|
|
20240228,124400,7656055050,35500,35550,35550,35450,365
|
|
20240228,124300,7643083450,35550,35500,35550,35450,806
|
|
20240228,124200,7614471700,35450,35450,35500,35450,462
|
|
20240228,124100,7598093550,35450,35400,35450,35350,578
|
|
20240228,124000,7577616550,35400,35450,35450,35400,359
|
|
20240228,123900,7564907550,35450,35450,35450,35400,913
|
|
20240228,123800,7532566700,35400,35450,35450,35400,293
|
|
20240228,123700,7522182350,35450,35400,35450,35400,17
|
|
20240228,123600,7521580500,35400,35450,35500,35400,223
|
|
20240228,123500,7513681150,35400,35450,35450,35400,121
|
|
20240228,123400,7509392650,35400,35450,35450,35400,480
|
|
20240228,123300,7492376700,35350,35350,35400,35350,286
|
|
20240228,123200,7482255100,35300,35350,35350,35300,87
|
|
20240228,123100,7479181950,35300,35350,35350,35300,59
|
|
20240228,123000,7477098550,35300,35400,35400,35300,480
|
|
20240228,122900,7460152850,35400,35400,35400,35350,160
|
|
20240228,122800,7454489650,35400,35400,35400,35400,228
|
|
20240228,122700,7446418450,35400,35350,35450,35350,250
|
|
20240228,122600,7437568900,35350,35300,35350,35300,4
|
|
20240228,122500,7437427550,35300,35300,35300,35300,526
|
|
20240228,122400,7418859750,35300,35350,35350,35250,695
|
|
20240228,122300,7394333200,35350,35400,35400,35350,52
|
|
20240228,122200,7392493400,35400,35400,35400,35400,99
|
|
20240228,122100,7388988800,35350,35350,35400,35300,690
|
|
20240228,122000,7364575650,35400,35350,35400,35300,11
|
|
20240228,121900,7364187100,35350,35350,35350,35350,57
|
|
20240228,121800,7362172150,35350,35400,35400,35350,131
|
|
20240228,121700,7357538750,35450,35300,35450,35300,65
|
|
20240228,121600,7355235000,35400,35400,35400,35350,56
|
|
20240228,121500,7353252700,35400,35300,35400,35300,232
|
|
20240228,121400,7345062600,35400,35350,35400,35300,483
|
|
20240228,121300,7327996950,35350,35350,35350,35350,923
|
|
20240228,121200,7295368900,35350,35300,35350,35300,174
|
|
20240228,121100,7289226100,35300,35300,35300,35150,5554
|
|
20240228,121000,7093622200,35300,35350,35350,35300,153
|
|
20240228,120900,7088218700,35350,35300,35350,35250,177
|
|
20240228,120800,7081971400,35300,35300,35300,35300,391
|
|
20240228,120700,7068169100,35300,35350,35350,35250,762
|
|
20240228,120600,7041267050,35300,35300,35350,35300,31
|
|
20240228,120500,7040172250,35300,35350,35350,35300,95
|
|
20240228,120400,7036814650,35300,35300,35350,35250,313
|
|
20240228,120300,7025777550,35250,35350,35350,35250,3935
|
|
20240228,120200,6886905600,35350,35400,35400,35350,2266
|
|
20240228,120100,6806715050,35400,35450,35450,35400,1324
|
|
20240228,120000,6759825600,35450,35450,35450,35400,431
|
|
20240228,115900,6744550150,35450,35500,35500,35450,435
|
|
20240228,115800,6729129200,35450,35500,35500,35450,248
|
|
20240228,115700,6720337550,35450,35450,35450,35450,10
|
|
20240228,115600,6719983050,35500,35450,35500,35450,1228
|
|
20240228,115500,6676430450,35500,35500,35550,35500,559
|
|
20240228,115400,6656581700,35550,35550,35550,35550,43
|
|
20240228,115300,6655053050,35550,35450,35550,35450,368
|
|
20240228,115200,6641994900,35450,35400,35450,35400,256
|
|
20240228,115100,6632920950,35400,35450,35450,35400,21
|
|
20240228,115000,6632177350,35450,35450,35450,35400,21
|
|
20240228,114900,6631433050,35450,35400,35450,35400,84
|
|
20240228,114800,6628459300,35400,35400,35450,35400,30
|
|
20240228,114700,6627397150,35400,35400,35400,35400,60
|
|
20240228,114600,6625273150,35400,35350,35400,35300,103
|
|
20240228,114500,6621636550,35400,35350,35400,35300,250
|
|
20240228,114400,6612800050,35350,35300,35350,35300,376
|
|
20240228,114300,6599524900,35300,35350,35350,35300,97
|
|
20240228,114200,6596099150,35300,35400,35450,35300,697
|
|
20240228,114100,6571484150,35400,35400,35450,35350,172
|
|
20240228,114000,6565397350,35450,35400,35450,35400,89
|
|
20240228,113900,6562246450,35450,35450,35450,35450,81
|
|
20240228,113800,6559375000,35450,35450,35450,35350,240
|
|
20240228,113700,6550879800,35350,35400,35450,35350,321
|
|
20240228,113600,6539514950,35400,35450,35450,35350,928
|
|
20240228,113500,6506696800,35450,35450,35450,35400,52
|
|
20240228,113400,6504853600,35400,35400,35450,35400,23
|
|
20240228,113300,6504039250,35400,35400,35400,35350,153
|
|
20240228,113200,6498629100,35350,35350,35450,35350,65
|
|
20240228,113100,6496329650,35350,35450,35450,35350,571
|
|
20240228,113000,6476115900,35450,35450,35450,35400,224
|
|
20240228,112900,6468179200,35400,35350,35400,35350,691
|
|
20240228,112800,6443720300,35400,35350,35400,35300,42
|
|
20240228,112700,6442235600,35300,35300,35400,35250,129
|
|
20240228,112600,6437675100,35300,35300,35400,35250,438
|
|
20240228,112500,6422215400,35300,35250,35350,35250,2347
|
|
20240228,112400,6339349650,35250,35350,35350,35250,1257
|
|
20240228,112300,6294976950,35400,35350,35400,35350,211
|
|
20240228,112200,6287516550,35400,35350,35400,35350,279
|
|
20240228,112100,6277644750,35350,35350,35400,35350,312
|
|
20240228,112000,6266609450,35350,35300,35400,35250,311
|
|
20240228,111900,6255638950,35450,35400,35450,35250,2432
|
|
20240228,111800,6169793450,35300,35300,35400,35300,1437
|
|
20240228,111700,6119010150,35250,35450,35450,35250,2990
|
|
20240228,111600,6013425100,35450,35450,35500,35400,396
|
|
20240228,111500,5999399050,35450,35400,35450,35400,734
|
|
20240228,111400,5973383650,35400,35450,35500,35400,998
|
|
20240228,111300,5938023050,35450,35350,35450,35350,1847
|
|
20240228,111200,5872662650,35350,35400,35450,35350,4596
|
|
20240228,111100,5709988850,35400,35450,35500,35400,892
|
|
20240228,111000,5678386050,35450,35500,35500,35450,865
|
|
20240228,110900,5647720700,35500,35500,35550,35450,2233
|
|
20240228,110800,5568450150,35500,35550,35550,35500,69
|
|
20240228,110700,5565998000,35550,35600,35600,35550,1378
|
|
20240228,110600,5516998650,35600,35550,35600,35550,428
|
|
20240228,110500,5501776850,35550,35650,35650,35550,6724
|
|
20240228,110400,5262401300,35600,35650,35650,35600,444
|
|
20240228,110300,5246574200,35650,35700,35700,35600,159
|
|
20240228,110200,5240905850,35600,35700,35750,35600,3559
|
|
20240228,110100,5114026850,35700,35750,35750,35700,2216
|
|
20240228,110000,5034915000,35750,35750,35750,35750,124
|
|
20240228,105900,5030482000,35750,35750,35750,35700,481
|
|
20240228,105800,5013295150,35700,35800,35800,35700,76
|
|
20240228,105700,5010578250,35750,35800,35800,35700,90
|
|
20240228,105600,5007360400,35700,35750,35800,35700,571
|
|
20240228,105500,4986973900,35750,35800,35800,35750,147
|
|
20240228,105400,4981718600,35800,35750,35800,35700,335
|
|
20240228,105300,4969757300,35750,35750,35800,35700,288
|
|
20240228,105200,4959460450,35800,35750,35800,35700,111
|
|
20240228,105100,4955494250,35750,35750,35800,35750,358
|
|
20240228,105000,4942695650,35800,35750,35800,35750,165
|
|
20240228,104900,4936796500,35750,35800,35800,35700,548
|
|
20240228,104800,4917199800,35800,35750,35850,35750,556
|
|
20240228,104700,4897296850,35800,35800,35800,35750,65
|
|
20240228,104600,4894971550,35750,35800,35850,35750,563
|
|
20240228,104500,4874817850,35850,35850,35850,35800,70
|
|
20240228,104400,4872311700,35800,35850,35850,35800,440
|
|
20240228,104300,4856559650,35800,35800,35800,35750,692
|
|
20240228,104200,4831806950,35800,35750,35800,35750,439
|
|
20240228,104100,4816091400,35750,35750,35800,35700,549
|
|
20240228,104000,4796467800,35700,35700,35750,35700,1505
|
|
20240228,103900,4742733100,35700,35700,35750,35700,674
|
|
20240228,103800,4718671250,35750,35750,35800,35700,2428
|
|
20240228,103700,4631928350,35750,35800,35800,35750,360
|
|
20240228,103600,4619049600,35850,35850,35850,35800,88
|
|
20240228,103500,4615896300,35850,35800,35850,35700,373
|
|
20240228,103400,4602575550,35850,35800,35850,35700,1306
|
|
20240228,103300,4555885550,35850,35850,35850,35800,67
|
|
20240228,103200,4553485500,35850,35850,35850,35800,216
|
|
20240228,103100,4545751900,35800,35800,35900,35800,44
|
|
20240228,103000,4544175400,35900,35900,35900,35900,3
|
|
20240228,102900,4544067700,35800,35850,35900,35800,624
|
|
20240228,102800,4521714400,35900,35800,35900,35800,590
|
|
20240228,102700,4500566450,35850,35850,35850,35750,73
|
|
20240228,102600,4497951150,35850,35750,35850,35750,376
|
|
20240228,102500,4484503750,35850,35750,35850,35750,2955
|
|
20240228,102400,4378754850,35750,35700,35750,35700,513
|
|
20240228,102300,4360420100,35700,35750,35750,35700,318
|
|
20240228,102200,4349062650,35750,35750,35800,35750,1178
|
|
20240228,102100,4306949050,35750,35850,35850,35750,203
|
|
20240228,102000,4299680950,35850,35800,35850,35750,660
|
|
20240228,101900,4276059450,35800,35800,35800,35750,138
|
|
20240228,101800,4271123850,35800,35800,35800,35700,1115
|
|
20240228,101700,4231279600,35800,35800,35800,35750,278
|
|
20240228,101600,4221338250,35800,35900,35900,35750,636
|
|
20240228,101500,4198593950,35900,35800,35900,35700,323
|
|
20240228,101400,4187025150,35750,35800,35950,35750,176
|
|
20240228,101300,4180729500,35800,35950,35950,35750,1894
|
|
20240228,101200,4112955000,35950,35900,35950,35800,786
|
|
20240228,101100,4084769900,35900,36000,36000,35850,1624
|
|
20240228,101000,4026386150,36000,36000,36000,35950,247
|
|
20240228,100900,4017494200,36000,35950,36000,35950,570
|
|
20240228,100800,3996976950,36000,36000,36000,35900,73
|
|
20240228,100700,3994350750,35850,35900,35950,35800,1330
|
|
20240228,100600,3946550500,35900,35850,35900,35800,2080
|
|
20240228,100500,3871998400,35850,35850,35850,35850,78
|
|
20240228,100400,3869202100,35800,35900,35900,35800,530
|
|
20240228,100300,3850204000,35900,35850,35900,35850,133
|
|
20240228,100200,3845434200,35850,35900,35900,35850,251
|
|
20240228,100100,3836428550,35900,35850,35900,35850,82
|
|
20240228,100000,3833488150,35900,35850,35950,35850,563
|
|
20240228,095900,3813279150,35850,35850,35900,35800,413
|
|
20240228,095800,3798473400,35900,35850,35900,35850,124
|
|
20240228,095700,3794026100,35850,35850,35900,35800,414
|
|
20240228,095600,3779199000,35900,35900,35900,35800,235
|
|
20240228,095500,3770772500,35850,35950,35950,35850,213
|
|
20240228,095400,3763126000,35900,35900,35950,35850,571
|
|
20240228,095300,3742635850,35900,35900,35950,35900,1330
|
|
20240228,095200,3694861750,35850,35850,35850,35800,640
|
|
20240228,095100,3671936900,35850,35850,35900,35800,790
|
|
20240228,095000,3643631150,35850,35900,35900,35800,873
|
|
20240228,094900,3612333950,35950,35850,35950,35850,669
|
|
20240228,094800,3588321400,35900,35900,35900,35850,331
|
|
20240228,094700,3576448450,35900,35850,35900,35800,379
|
|
20240228,094600,3562859550,35850,35900,35900,35850,399
|
|
20240228,094500,3548549150,35900,35800,35900,35800,607
|
|
20240228,094400,3526779150,35850,35700,35850,35700,1288
|
|
20240228,094300,3480787350,35800,35750,35800,35700,1976
|
|
20240228,094200,3410138050,35750,35700,35750,35650,4270
|
|
20240228,094100,3257830950,35650,35750,35800,35650,2695
|
|
20240228,094000,3161542500,35750,35600,35800,35600,540
|
|
20240228,093900,3142274550,35600,35950,35950,35600,5473
|
|
20240228,093800,2946902100,35950,36000,36000,35950,2492
|
|
20240228,093700,2857260950,36000,36100,36100,35950,4165
|
|
20240228,093600,2707287150,36100,36200,36200,36100,2444
|
|
20240228,093500,2618987200,36200,36200,36200,36150,216
|
|
20240228,093400,2611177450,36200,36150,36200,36150,795
|
|
20240228,093300,2582409200,36200,36350,36350,36200,1569
|
|
20240228,093200,2525542300,36350,36300,36350,36300,244
|
|
20240228,093100,2516684450,36300,36250,36350,36250,249
|
|
20240228,093000,2507654050,36150,36250,36300,36150,1438
|
|
20240228,092900,2455556800,36200,36200,36250,36150,1429
|
|
20240228,092800,2403828150,36150,36150,36200,36100,818
|
|
20240228,092700,2374259450,36050,36200,36200,36000,621
|
|
20240228,092600,2351851750,36200,36200,36250,36050,3223
|
|
20240228,092500,2235400300,36200,36300,36300,36150,647
|
|
20240228,092400,2211961750,36150,36400,36450,36150,2618
|
|
20240228,092300,2116922550,36450,36350,36450,36350,1050
|
|
20240228,092200,2078704600,36350,36350,36350,36250,2184
|
|
20240228,092100,1999376500,36350,36350,36450,36300,423
|
|
20240228,092000,1983994150,36350,36350,36450,36350,1078
|
|
20240228,091900,1944749650,36350,36450,36600,36300,1130
|
|
20240228,091800,1903494000,36400,36350,36550,36300,1387
|
|
20240228,091700,1853067050,36200,36500,36500,36200,2386
|
|
20240228,091600,1766305150,36450,36450,36550,36400,1489
|
|
20240228,091500,1711982450,36500,36500,36550,36400,1336
|
|
20240228,091400,1663285550,36500,36500,36550,36400,1081
|
|
20240228,091300,1623816550,36450,36650,36700,36450,3686
|
|
20240228,091200,1488809550,36650,36550,36700,36500,1881
|
|
20240228,091100,1419943400,36600,36450,36600,36450,904
|
|
20240228,091000,1386896800,36450,36600,36600,36450,243
|
|
20240228,090900,1378022700,36600,36600,36600,36350,2024
|
|
20240228,090800,1304177100,36650,36600,36700,36450,1416
|
|
20240228,090700,1252307650,36550,36600,36650,36100,4711
|
|
20240228,090600,1080613300,36550,36600,36600,36550,1873
|
|
20240228,090500,1012129000,36600,36450,36600,36450,2603
|
|
20240228,090400,917053750,36450,36600,36600,36450,2849
|
|
20240228,090300,813046150,36600,36750,36750,36550,2491
|
|
20240228,090200,721686000,36750,36750,36800,36600,1785
|
|
20240228,090100,656101050,36700,36700,37000,36650,8623
|
|
20240228,090000,338859800,36750,36400,36800,36350,9291
|