675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,201100,2486514050,29500,29500,29500,29500,0
|
|
20240226,201000,2486514050,29500,29500,29500,29500,0
|
|
20240226,200900,2486514050,29500,29500,29500,29500,0
|
|
20240226,200800,2486514050,29500,29500,29500,29500,0
|
|
20240226,200700,2486514050,29500,29500,29500,29500,0
|
|
20240226,200600,2486514050,29500,29500,29500,29500,0
|
|
20240226,200500,2486514050,29500,29500,29500,29500,0
|
|
20240226,200400,2486514050,29500,29500,29500,29500,0
|
|
20240226,200300,2486514050,29500,29500,29500,29500,0
|
|
20240226,200200,2486514050,29500,29500,29500,29500,0
|
|
20240226,200100,2486514050,29500,29500,29500,29500,0
|
|
20240226,200000,2486514050,29500,29500,29500,29500,0
|
|
20240226,195900,2486514050,29500,29500,29500,29500,0
|
|
20240226,195800,2486514050,29500,29500,29500,29500,0
|
|
20240226,195700,2486514050,29500,29500,29500,29500,0
|
|
20240226,195600,2486514050,29500,29500,29500,29500,0
|
|
20240226,195500,2486514050,29500,29500,29500,29500,0
|
|
20240226,195400,2486514050,29500,29500,29500,29500,0
|
|
20240226,195300,2486514050,29500,29500,29500,29500,0
|
|
20240226,195200,2486514050,29500,29500,29500,29500,0
|
|
20240226,195100,2486514050,29500,29500,29500,29500,0
|
|
20240226,195000,2486514050,29500,29500,29500,29500,0
|
|
20240226,194900,2486514050,29500,29500,29500,29500,0
|
|
20240226,194800,2486514050,29500,29500,29500,29500,0
|
|
20240226,194700,2486514050,29500,29500,29500,29500,0
|
|
20240226,194600,2486514050,29500,29500,29500,29500,0
|
|
20240226,194500,2486514050,29500,29500,29500,29500,0
|
|
20240226,194400,2486514050,29500,29500,29500,29500,0
|
|
20240226,194300,2486514050,29500,29500,29500,29500,0
|
|
20240226,194200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,194100,2486514050,29500,29500,29500,29500,0
|
|
20240226,194000,2486514050,29500,29500,29500,29500,0
|
|
20240226,193900,2486514050,29500,29500,29500,29500,0
|
|
20240226,193800,2486514050,29500,29500,29500,29500,0
|
|
20240226,193700,2486514050,29500,29500,29500,29500,0
|
|
20240226,193600,2486514050,29500,29500,29500,29500,0
|
|
20240226,193500,2486514050,29500,29500,29500,29500,0
|
|
20240226,193400,2486514050,29500,29500,29500,29500,0
|
|
20240226,193300,2486514050,29500,29500,29500,29500,0
|
|
20240226,193200,2486514050,29500,29500,29500,29500,0
|
|
20240226,193100,2486514050,29500,29500,29500,29500,0
|
|
20240226,193000,2486514050,29500,29500,29500,29500,0
|
|
20240226,192900,2486514050,29500,29500,29500,29500,0
|
|
20240226,192800,2486514050,29500,29500,29500,29500,0
|
|
20240226,192700,2486514050,29500,29500,29500,29500,0
|
|
20240226,192600,2486514050,29500,29500,29500,29500,0
|
|
20240226,192500,2486514050,29500,29500,29500,29500,0
|
|
20240226,192400,2486514050,29500,29500,29500,29500,0
|
|
20240226,192300,2486514050,29500,29500,29500,29500,0
|
|
20240226,192200,2486514050,29500,29500,29500,29500,0
|
|
20240226,192100,2486514050,29500,29500,29500,29500,0
|
|
20240226,192000,2486514050,29500,29500,29500,29500,0
|
|
20240226,191900,2486514050,29500,29500,29500,29500,0
|
|
20240226,191800,2486514050,29500,29500,29500,29500,0
|
|
20240226,191700,2486514050,29500,29500,29500,29500,0
|
|
20240226,191600,2486514050,29500,29500,29500,29500,0
|
|
20240226,191500,2486514050,29500,29500,29500,29500,0
|
|
20240226,191400,2486514050,29500,29500,29500,29500,0
|
|
20240226,191300,2486514050,29500,29500,29500,29500,0
|
|
20240226,191200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,191100,2486514050,29500,29500,29500,29500,0
|
|
20240226,191000,2486514050,29500,29500,29500,29500,0
|
|
20240226,190900,2486514050,29500,29500,29500,29500,0
|
|
20240226,190800,2486514050,29500,29500,29500,29500,0
|
|
20240226,190700,2486514050,29500,29500,29500,29500,0
|
|
20240226,190600,2486514050,29500,29500,29500,29500,0
|
|
20240226,190500,2486514050,29500,29500,29500,29500,0
|
|
20240226,190400,2486514050,29500,29500,29500,29500,0
|
|
20240226,190300,2486514050,29500,29500,29500,29500,0
|
|
20240226,190200,2486514050,29500,29500,29500,29500,0
|
|
20240226,190100,2486514050,29500,29500,29500,29500,0
|
|
20240226,190000,2486514050,29500,29500,29500,29500,0
|
|
20240226,185900,2486514050,29500,29500,29500,29500,0
|
|
20240226,185800,2486514050,29500,29500,29500,29500,0
|
|
20240226,185700,2486514050,29500,29500,29500,29500,0
|
|
20240226,185600,2486514050,29500,29500,29500,29500,0
|
|
20240226,185500,2486514050,29500,29500,29500,29500,0
|
|
20240226,185400,2486514050,29500,29500,29500,29500,0
|
|
20240226,185300,2486514050,29500,29500,29500,29500,0
|
|
20240226,185200,2486514050,29500,29500,29500,29500,0
|
|
20240226,185100,2486514050,29500,29500,29500,29500,0
|
|
20240226,185000,2486514050,29500,29500,29500,29500,0
|
|
20240226,184900,2486514050,29500,29500,29500,29500,0
|
|
20240226,184800,2486514050,29500,29500,29500,29500,0
|
|
20240226,184700,2486514050,29500,29500,29500,29500,0
|
|
20240226,184600,2486514050,29500,29500,29500,29500,0
|
|
20240226,184500,2486514050,29500,29500,29500,29500,0
|
|
20240226,184400,2486514050,29500,29500,29500,29500,0
|
|
20240226,184300,2486514050,29500,29500,29500,29500,0
|
|
20240226,184200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,184100,2486514050,29500,29500,29500,29500,0
|
|
20240226,184000,2486514050,29500,29500,29500,29500,0
|
|
20240226,183900,2486514050,29500,29500,29500,29500,0
|
|
20240226,183800,2486514050,29500,29500,29500,29500,0
|
|
20240226,183700,2486514050,29500,29500,29500,29500,0
|
|
20240226,183600,2486514050,29500,29500,29500,29500,0
|
|
20240226,183500,2486514050,29500,29500,29500,29500,0
|
|
20240226,183400,2486514050,29500,29500,29500,29500,0
|
|
20240226,183300,2486514050,29500,29500,29500,29500,0
|
|
20240226,183200,2486514050,29500,29500,29500,29500,0
|
|
20240226,183100,2486514050,29500,29500,29500,29500,0
|
|
20240226,183000,2486514050,29500,29500,29500,29500,0
|
|
20240226,182900,2486514050,29500,29500,29500,29500,0
|
|
20240226,182800,2486514050,29500,29500,29500,29500,0
|
|
20240226,182700,2486514050,29500,29500,29500,29500,0
|
|
20240226,182600,2486514050,29500,29500,29500,29500,0
|
|
20240226,182500,2486514050,29500,29500,29500,29500,0
|
|
20240226,182400,2486514050,29500,29500,29500,29500,0
|
|
20240226,182300,2486514050,29500,29500,29500,29500,0
|
|
20240226,182200,2486514050,29500,29500,29500,29500,0
|
|
20240226,182100,2486514050,29500,29500,29500,29500,0
|
|
20240226,182000,2486514050,29500,29500,29500,29500,0
|
|
20240226,181900,2486514050,29500,29500,29500,29500,0
|
|
20240226,181800,2486514050,29500,29500,29500,29500,0
|
|
20240226,181700,2486514050,29500,29500,29500,29500,0
|
|
20240226,181600,2486514050,29500,29500,29500,29500,0
|
|
20240226,181500,2486514050,29500,29500,29500,29500,0
|
|
20240226,181400,2486514050,29500,29500,29500,29500,0
|
|
20240226,181300,2486514050,29500,29500,29500,29500,0
|
|
20240226,181200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,181100,2486514050,29500,29500,29500,29500,0
|
|
20240226,181000,2486514050,29500,29500,29500,29500,0
|
|
20240226,180900,2486514050,29500,29500,29500,29500,0
|
|
20240226,180800,2486514050,29500,29500,29500,29500,0
|
|
20240226,180700,2486514050,29500,29500,29500,29500,0
|
|
20240226,180600,2486514050,29500,29500,29500,29500,0
|
|
20240226,180500,2486514050,29500,29500,29500,29500,0
|
|
20240226,180400,2486514050,29500,29500,29500,29500,0
|
|
20240226,180300,2486514050,29500,29500,29500,29500,0
|
|
20240226,180200,2486514050,29500,29500,29500,29500,0
|
|
20240226,180100,2486514050,29500,29500,29500,29500,0
|
|
20240226,180000,2486514050,29500,29500,29500,29500,0
|
|
20240226,175900,2486514050,29500,29500,29500,29500,0
|
|
20240226,175800,2486514050,29500,29500,29500,29500,0
|
|
20240226,175700,2486514050,29500,29500,29500,29500,0
|
|
20240226,175600,2486514050,29500,29500,29500,29500,0
|
|
20240226,175500,2486514050,29500,29500,29500,29500,0
|
|
20240226,175400,2486514050,29500,29500,29500,29500,0
|
|
20240226,175300,2486514050,29500,29500,29500,29500,0
|
|
20240226,175200,2486514050,29500,29500,29500,29500,0
|
|
20240226,175100,2486514050,29500,29500,29500,29500,0
|
|
20240226,175000,2486514050,29500,29500,29500,29500,0
|
|
20240226,174900,2486514050,29500,29500,29500,29500,0
|
|
20240226,174800,2486514050,29500,29500,29500,29500,0
|
|
20240226,174700,2486514050,29500,29500,29500,29500,0
|
|
20240226,174600,2486514050,29500,29500,29500,29500,0
|
|
20240226,174500,2486514050,29500,29500,29500,29500,0
|
|
20240226,174400,2486514050,29500,29500,29500,29500,0
|
|
20240226,174300,2486514050,29500,29500,29500,29500,0
|
|
20240226,174200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,174100,2486514050,29500,29500,29500,29500,0
|
|
20240226,174000,2486514050,29500,29500,29500,29500,0
|
|
20240226,173900,2486514050,29500,29500,29500,29500,0
|
|
20240226,173800,2486514050,29500,29500,29500,29500,0
|
|
20240226,173700,2486514050,29500,29500,29500,29500,0
|
|
20240226,173600,2486514050,29500,29500,29500,29500,0
|
|
20240226,173500,2486514050,29500,29500,29500,29500,0
|
|
20240226,173400,2486514050,29500,29500,29500,29500,0
|
|
20240226,173300,2486514050,29500,29500,29500,29500,0
|
|
20240226,173200,2486514050,29500,29500,29500,29500,0
|
|
20240226,173100,2486514050,29500,29500,29500,29500,0
|
|
20240226,173000,2486514050,29500,29500,29500,29500,0
|
|
20240226,172900,2486514050,29500,29500,29500,29500,0
|
|
20240226,172800,2486514050,29500,29500,29500,29500,0
|
|
20240226,172700,2486514050,29500,29500,29500,29500,0
|
|
20240226,172600,2486514050,29500,29500,29500,29500,0
|
|
20240226,172500,2486514050,29500,29500,29500,29500,0
|
|
20240226,172400,2486514050,29500,29500,29500,29500,0
|
|
20240226,172300,2486514050,29500,29500,29500,29500,0
|
|
20240226,172200,2486514050,29500,29500,29500,29500,0
|
|
20240226,172100,2486514050,29500,29500,29500,29500,0
|
|
20240226,172000,2486514050,29500,29500,29500,29500,0
|
|
20240226,171900,2486514050,29500,29500,29500,29500,0
|
|
20240226,171800,2486514050,29500,29500,29500,29500,0
|
|
20240226,171700,2486514050,29500,29500,29500,29500,0
|
|
20240226,171600,2486514050,29500,29500,29500,29500,0
|
|
20240226,171500,2486514050,29500,29500,29500,29500,0
|
|
20240226,171400,2486514050,29500,29500,29500,29500,0
|
|
20240226,171300,2486514050,29500,29500,29500,29500,0
|
|
20240226,171200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,171100,2486514050,29500,29500,29500,29500,0
|
|
20240226,171000,2486514050,29500,29500,29500,29500,0
|
|
20240226,170900,2486514050,29500,29500,29500,29500,0
|
|
20240226,170800,2486514050,29500,29500,29500,29500,0
|
|
20240226,170700,2486514050,29500,29500,29500,29500,0
|
|
20240226,170600,2486514050,29500,29500,29500,29500,0
|
|
20240226,170500,2486514050,29500,29500,29500,29500,0
|
|
20240226,170400,2486514050,29500,29500,29500,29500,0
|
|
20240226,170300,2486514050,29500,29500,29500,29500,0
|
|
20240226,170200,2486514050,29500,29500,29500,29500,0
|
|
20240226,170100,2486514050,29500,29500,29500,29500,0
|
|
20240226,170000,2486514050,29500,29500,29500,29500,0
|
|
20240226,165900,2486514050,29500,29500,29500,29500,0
|
|
20240226,165800,2486514050,29500,29500,29500,29500,0
|
|
20240226,165700,2486514050,29500,29500,29500,29500,0
|
|
20240226,165600,2486514050,29500,29500,29500,29500,0
|
|
20240226,165500,2486514050,29500,29500,29500,29500,0
|
|
20240226,165400,2486514050,29500,29500,29500,29500,0
|
|
20240226,165300,2486514050,29500,29500,29500,29500,0
|
|
20240226,165200,2486514050,29500,29500,29500,29500,0
|
|
20240226,165100,2486514050,29500,29500,29500,29500,0
|
|
20240226,165000,2486514050,29500,29500,29500,29500,0
|
|
20240226,164900,2486514050,29500,29500,29500,29500,0
|
|
20240226,164800,2486514050,29500,29500,29500,29500,0
|
|
20240226,164700,2486514050,29500,29500,29500,29500,0
|
|
20240226,164600,2486514050,29500,29500,29500,29500,0
|
|
20240226,164500,2486514050,29500,29500,29500,29500,0
|
|
20240226,164400,2486514050,29500,29500,29500,29500,0
|
|
20240226,164300,2486514050,29500,29500,29500,29500,0
|
|
20240226,164200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,164100,2486514050,29500,29500,29500,29500,0
|
|
20240226,164000,2486514050,29500,29500,29500,29500,0
|
|
20240226,163900,2486514050,29500,29500,29500,29500,0
|
|
20240226,163800,2486514050,29500,29500,29500,29500,0
|
|
20240226,163700,2486514050,29500,29500,29500,29500,0
|
|
20240226,163600,2486514050,29500,29500,29500,29500,0
|
|
20240226,163500,2486514050,29500,29500,29500,29500,0
|
|
20240226,163400,2486514050,29500,29500,29500,29500,0
|
|
20240226,163300,2486514050,29500,29500,29500,29500,0
|
|
20240226,163200,2486514050,29500,29500,29500,29500,0
|
|
20240226,163100,2486514050,29500,29500,29500,29500,0
|
|
20240226,163000,2486514050,29500,29500,29500,29500,0
|
|
20240226,162900,2486514050,29500,29500,29500,29500,0
|
|
20240226,162800,2486514050,29500,29500,29500,29500,0
|
|
20240226,162700,2486514050,29500,29500,29500,29500,0
|
|
20240226,162600,2486514050,29500,29500,29500,29500,0
|
|
20240226,162500,2486514050,29500,29500,29500,29500,0
|
|
20240226,162400,2486514050,29500,29500,29500,29500,0
|
|
20240226,162300,2486514050,29500,29500,29500,29500,0
|
|
20240226,162200,2486514050,29500,29500,29500,29500,0
|
|
20240226,162100,2486514050,29500,29500,29500,29500,0
|
|
20240226,162000,2486514050,29500,29500,29500,29500,0
|
|
20240226,161900,2486514050,29500,29500,29500,29500,0
|
|
20240226,161800,2486514050,29500,29500,29500,29500,0
|
|
20240226,161700,2486514050,29500,29500,29500,29500,0
|
|
20240226,161600,2486514050,29500,29500,29500,29500,0
|
|
20240226,161500,2486514050,29500,29500,29500,29500,0
|
|
20240226,161400,2486514050,29500,29500,29500,29500,0
|
|
20240226,161300,2486514050,29500,29500,29500,29500,0
|
|
20240226,161200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,161100,2486514050,29500,29500,29500,29500,0
|
|
20240226,161000,2486514050,29500,29500,29500,29500,0
|
|
20240226,160900,2486514050,29500,29500,29500,29500,0
|
|
20240226,160800,2486514050,29500,29500,29500,29500,0
|
|
20240226,160700,2486514050,29500,29500,29500,29500,0
|
|
20240226,160600,2486514050,29500,29500,29500,29500,0
|
|
20240226,160500,2486514050,29500,29500,29500,29500,0
|
|
20240226,160400,2486514050,29500,29500,29500,29500,0
|
|
20240226,160300,2486514050,29500,29500,29500,29500,0
|
|
20240226,160200,2486514050,29500,29500,29500,29500,0
|
|
20240226,160100,2486514050,29500,29500,29500,29500,0
|
|
20240226,160000,2486514050,29500,29500,29500,29500,0
|
|
20240226,155900,2486514050,29500,29500,29500,29500,0
|
|
20240226,155800,2486514050,29500,29500,29500,29500,0
|
|
20240226,155700,2486514050,29500,29500,29500,29500,0
|
|
20240226,155600,2486514050,29500,29500,29500,29500,0
|
|
20240226,155500,2486514050,29500,29500,29500,29500,0
|
|
20240226,155400,2486514050,29500,29500,29500,29500,0
|
|
20240226,155300,2486514050,29500,29500,29500,29500,0
|
|
20240226,155200,2486514050,29500,29500,29500,29500,0
|
|
20240226,155100,2486514050,29500,29500,29500,29500,0
|
|
20240226,155000,2486514050,29500,29500,29500,29500,0
|
|
20240226,154900,2486514050,29500,29500,29500,29500,0
|
|
20240226,154800,2486514050,29500,29500,29500,29500,0
|
|
20240226,154700,2486514050,29500,29500,29500,29500,0
|
|
20240226,154600,2486514050,29500,29500,29500,29500,0
|
|
20240226,154500,2486514050,29500,29500,29500,29500,0
|
|
20240226,154400,2486514050,29500,29500,29500,29500,0
|
|
20240226,154300,2486514050,29500,29500,29500,29500,0
|
|
20240226,154200,2486514050,29500,29500,29500,29500,1297
|
|
20240226,154100,2486514050,29500,29500,29500,29500,0
|
|
20240226,154000,2486514050,29500,29500,29500,29500,0
|
|
20240226,153900,2486514050,29500,29500,29500,29500,0
|
|
20240226,153800,2486514050,29500,29500,29500,29500,0
|
|
20240226,153700,2486514050,29500,29500,29500,29500,0
|
|
20240226,153600,2486514050,29500,29500,29500,29500,0
|
|
20240226,153500,2486514050,29500,29500,29500,29500,0
|
|
20240226,153400,2486514050,29500,29500,29500,29500,0
|
|
20240226,153300,2486514050,29500,29500,29500,29500,0
|
|
20240226,153200,2486514050,29500,29500,29500,29500,0
|
|
20240226,153100,2486514050,29500,29500,29500,29500,0
|
|
20240226,153000,2486514050,29500,29500,29500,29500,1297
|
|
20240226,152900,2448252550,29600,29600,29600,29600,0
|
|
20240226,152800,2448252550,29600,29600,29600,29600,0
|
|
20240226,152700,2448252550,29600,29600,29600,29600,0
|
|
20240226,152600,2448252550,29600,29600,29600,29600,0
|
|
20240226,152500,2448252550,29600,29600,29600,29600,0
|
|
20240226,152400,2448252550,29600,29600,29600,29600,0
|
|
20240226,152300,2448252550,29600,29600,29600,29600,0
|
|
20240226,152200,2448252550,29600,29600,29600,29600,0
|
|
20240226,152100,2448252550,29600,29600,29600,29600,0
|
|
20240226,152000,2448252550,29600,29600,29600,29600,0
|
|
20240226,151900,2448252550,29600,29550,29600,29550,363
|
|
20240226,151800,2437525700,29550,29550,29550,29550,3
|
|
20240226,151700,2437437050,29500,29550,29550,29500,161
|
|
20240226,151600,2432687500,29500,29550,29550,29500,142
|
|
20240226,151500,2428496650,29600,29550,29600,29550,102
|
|
20240226,151400,2425479550,29550,29550,29600,29500,93
|
|
20240226,151300,2422732950,29550,29450,29550,29450,166
|
|
20240226,151200,2417833200,29450,29450,29450,29450,3
|
|
20240226,151100,2417744850,29450,29500,29500,29450,59
|
|
20240226,151000,2416006550,29600,29500,29600,29450,234
|
|
20240226,150900,2409103250,29500,29400,29500,29400,60
|
|
20240226,150800,2407339050,29350,29400,29550,29350,182
|
|
20240226,150700,2401981650,29350,29450,29450,29350,2046
|
|
20240226,150600,2341919300,29350,29400,29400,29350,45
|
|
20240226,150500,2340597950,29500,29450,29550,29400,398
|
|
20240226,150400,2328863850,29450,29450,29450,29450,3
|
|
20240226,150300,2328775500,29400,29450,29500,29400,180
|
|
20240226,150200,2323477550,29400,29450,29450,29400,68
|
|
20240226,150100,2321475050,29450,29450,29450,29450,41
|
|
20240226,150000,2320267600,29450,29350,29450,29350,145
|
|
20240226,145900,2316004400,29350,29400,29450,29350,69
|
|
20240226,145800,2313975500,29400,29400,29450,29400,68
|
|
20240226,145700,2311973300,29400,29400,29400,29350,243
|
|
20240226,145600,2304829150,29450,29450,29450,29450,6
|
|
20240226,145500,2304652450,29450,29400,29450,29400,69
|
|
20240226,145400,2302620800,29400,29450,29450,29400,196
|
|
20240226,145300,2296857800,29400,29400,29450,29400,154
|
|
20240226,145200,2292326700,29400,29400,29400,29400,135
|
|
20240226,145100,2288357700,29400,29400,29550,29350,334
|
|
20240226,145000,2278538850,29400,29400,29450,29400,154
|
|
20240226,144900,2274008250,29400,29450,29450,29400,81
|
|
20240226,144800,2271622900,29450,29450,29450,29450,63
|
|
20240226,144700,2269767550,29450,29400,29450,29400,88
|
|
20240226,144600,2267177000,29400,29450,29450,29400,183
|
|
20240226,144500,2261794200,29450,29400,29450,29400,87
|
|
20240226,144400,2259235900,29400,29450,29450,29400,150
|
|
20240226,144300,2254824750,29500,29500,29500,29500,60
|
|
20240226,144200,2253054750,29450,29450,29500,29450,131
|
|
20240226,144100,2249193600,29450,29450,29450,29400,196
|
|
20240226,144000,2243427000,29500,29450,29500,29400,209
|
|
20240226,143900,2237272150,29450,29500,29500,29400,48
|
|
20240226,143800,2235860150,29450,29450,29450,29450,178
|
|
20240226,143700,2230618050,29450,29450,29450,29400,63
|
|
20240226,143600,2228765550,29400,29450,29450,29400,401
|
|
20240226,143500,2216973650,29450,29450,29450,29450,65
|
|
20240226,143400,2215059400,29450,29400,29450,29400,75
|
|
20240226,143300,2212851650,29450,29450,29450,29400,260
|
|
20240226,143200,2205204050,29400,29400,29400,29400,179
|
|
20240226,143100,2199941450,29400,29400,29400,29400,39
|
|
20240226,143000,2198794850,29400,29450,29450,29400,582
|
|
20240226,142900,2181679850,29450,29450,29500,29400,1050
|
|
20240226,142800,2150801200,29450,29500,29500,29450,220
|
|
20240226,142700,2144319200,29450,29500,29500,29450,37
|
|
20240226,142600,2143229500,29500,29450,29500,29450,70
|
|
20240226,142500,2141167050,29500,29500,29550,29450,338
|
|
20240226,142400,2131201100,29500,29500,29550,29450,191
|
|
20240226,142300,2125560850,29500,29500,29500,29500,53
|
|
20240226,142200,2123997350,29550,29500,29550,29450,105
|
|
20240226,142100,2120900300,29500,29500,29550,29500,59
|
|
20240226,142000,2119158750,29500,29500,29550,29500,214
|
|
20240226,141900,2112842700,29500,29500,29500,29500,51
|
|
20240226,141800,2111338200,29550,29550,29550,29550,77
|
|
20240226,141700,2109062850,29550,29500,29550,29500,222
|
|
20240226,141600,2102513100,29500,29550,29550,29500,89
|
|
20240226,141500,2099884850,29550,29550,29550,29500,142
|
|
20240226,141400,2095688950,29550,29550,29550,29500,129
|
|
20240226,141300,2091878350,29550,29550,29550,29550,144
|
|
20240226,141200,2087623150,29550,29550,29550,29500,216
|
|
20240226,141100,2081249450,29600,29550,29600,29500,36
|
|
20240226,141000,2080185650,29600,29600,29650,29600,104
|
|
20240226,140900,2077105000,29550,29550,29600,29550,221
|
|
20240226,140800,2070574400,29600,29600,29600,29600,53
|
|
20240226,140700,2069005600,29650,29600,29650,29600,212
|
|
20240226,140600,2062727400,29600,29600,29600,29600,114
|
|
20240226,140500,2059353000,29600,29650,29650,29600,61
|
|
20240226,140400,2057544400,29600,29600,29650,29600,227
|
|
20240226,140300,2050824950,29600,29650,29650,29600,91
|
|
20240226,140200,2048126950,29650,29600,29650,29600,42
|
|
20240226,140100,2046883350,29600,29650,29650,29600,212
|
|
20240226,140000,2040608000,29600,29600,29650,29600,154
|
|
20240226,135900,2036046600,29600,29650,29650,29600,199
|
|
20240226,135800,2030156150,29600,29600,29600,29600,556
|
|
20240226,135700,2013698550,29650,29600,29650,29550,35
|
|
20240226,135600,2012663250,29650,29600,29650,29550,243
|
|
20240226,135500,2005477250,29600,29600,29750,29600,145
|
|
20240226,135400,2001185100,29600,29550,29700,29550,60
|
|
20240226,135300,1999409850,29650,29550,29650,29550,418
|
|
20240226,135200,1987038900,29600,29500,29600,29500,147
|
|
20240226,135100,1982692200,29550,29600,29600,29500,201
|
|
20240226,135000,1976753500,29550,29550,29550,29550,52
|
|
20240226,134900,1975216900,29500,29500,29600,29500,102
|
|
20240226,134800,1972205350,29550,29550,29600,29550,170
|
|
20240226,134700,1967181800,29550,29450,29550,29450,291
|
|
20240226,134600,1958598850,29450,29500,29500,29450,32
|
|
20240226,134500,1957655800,29450,29450,29550,29450,276
|
|
20240226,134400,1949521050,29450,29450,29500,29450,65
|
|
20240226,134300,1947606100,29500,29550,29600,29450,214
|
|
20240226,134200,1941292800,29550,29500,29550,29500,93
|
|
20240226,134100,1938546450,29550,29500,29550,29500,73
|
|
20240226,134000,1936392900,29500,29500,29550,29500,239
|
|
20240226,133900,1929338200,29550,29500,29550,29500,74
|
|
20240226,133800,1927152400,29500,29500,29550,29500,235
|
|
20240226,133700,1920215100,29500,29550,29550,29450,127
|
|
20240226,133600,1916469300,29500,29550,29550,29500,97
|
|
20240226,133500,1913606750,29550,29450,29550,29450,230
|
|
20240226,133400,1906822550,29500,29450,29550,29450,39
|
|
20240226,133300,1905673650,29500,29500,29550,29450,244
|
|
20240226,133200,1898484350,29500,29500,29550,29500,432
|
|
20240226,133100,1885737300,29550,29500,29550,29500,101
|
|
20240226,133000,1882757750,29500,29500,29550,29500,246
|
|
20240226,132900,1875497700,29500,29500,29550,29500,49
|
|
20240226,132800,1874052150,29500,29550,29600,29500,77
|
|
20240226,132700,1871779250,29550,29500,29550,29500,200
|
|
20240226,132600,1865876950,29500,29500,29550,29500,88
|
|
20240226,132500,1863280900,29500,29550,29550,29500,61
|
|
20240226,132400,1861478400,29550,29500,29550,29500,209
|
|
20240226,132300,1855312850,29600,29550,29600,29500,83
|
|
20240226,132200,1852860250,29600,29500,29600,29500,153
|
|
20240226,132100,1848344850,29500,29550,29600,29500,437
|
|
20240226,132000,1835453050,29500,29550,29600,29500,112
|
|
20240226,131900,1832144200,29550,29550,29600,29500,235
|
|
20240226,131800,1825206000,29500,29550,29600,29500,77
|
|
20240226,131700,1822930800,29550,29550,29550,29500,54
|
|
20240226,131600,1821335900,29500,29550,29600,29500,200
|
|
20240226,131500,1815435250,29500,29550,29600,29500,94
|
|
20240226,131400,1812658400,29550,29550,29600,29550,221
|
|
20240226,131300,1806127200,29700,29600,29700,29550,39
|
|
20240226,131200,1804973700,29600,29550,29650,29550,306
|
|
20240226,131100,1795913250,29550,29600,29600,29550,166
|
|
20240226,131000,1791007300,29550,29600,29600,29550,120
|
|
20240226,130900,1787457350,29600,29550,29600,29550,56
|
|
20240226,130800,1785801450,29600,29600,29650,29600,217
|
|
20240226,130700,1779377200,29600,29600,29600,29600,115
|
|
20240226,130600,1775973200,29600,29650,29650,29550,190
|
|
20240226,130500,1770355550,29650,29550,29650,29550,30
|
|
20240226,130400,1769467950,29600,29600,29650,29600,142
|
|
20240226,130300,1765261800,29600,29550,29650,29550,191
|
|
20240226,130200,1759614450,29550,29600,29650,29550,180
|
|
20240226,130100,1754286600,29600,29650,29650,29600,142
|
|
20240226,130000,1750077050,29600,29650,29700,29600,80
|
|
20240226,125900,1747707950,29650,29550,29650,29550,170
|
|
20240226,125800,1742678000,29600,29600,29600,29550,174
|
|
20240226,125700,1737528350,29600,29600,29650,29600,99
|
|
20240226,125600,1734594950,29600,29600,29600,29600,68
|
|
20240226,125500,1732582150,29650,29650,29650,29600,52
|
|
20240226,125400,1731042350,29650,29650,29650,29600,150
|
|
20240226,125300,1726598450,29600,29600,29650,29600,21
|
|
20240226,125200,1725976800,29650,29600,29650,29600,134
|
|
20240226,125100,1722003900,29650,29650,29650,29600,263
|
|
20240226,125000,1714209500,29650,29700,29700,29650,117
|
|
20240226,124900,1710734750,29700,29650,29700,29600,66
|
|
20240226,124800,1708778000,29650,29650,29650,29650,6
|
|
20240226,124700,1708600100,29650,29700,29700,29650,194
|
|
20240226,124600,1702846150,29600,29650,29700,29600,996
|
|
20240226,124500,1673360850,29650,29650,29700,29650,106
|
|
20240226,124400,1670215100,29700,29650,29700,29650,80
|
|
20240226,124300,1667840100,29650,29700,29700,29650,10
|
|
20240226,124200,1667543300,29700,29700,29700,29650,243
|
|
20240226,124100,1660331800,29650,29650,29700,29600,79
|
|
20240226,124000,1657989600,29650,29650,29700,29650,5
|
|
20240226,123900,1657841300,29650,29650,29750,29650,221
|
|
20240226,123800,1651278650,29650,29650,29650,29650,7
|
|
20240226,123700,1651071100,29700,29650,29700,29650,163
|
|
20240226,123600,1646235100,29650,29650,29700,29650,82
|
|
20240226,123500,1643801050,29650,29700,29750,29650,14
|
|
20240226,123400,1643385400,29700,29650,29700,29600,241
|
|
20240226,123300,1636242450,29650,29700,29700,29650,18
|
|
20240226,123200,1635708050,29700,29700,29700,29700,46
|
|
20240226,123100,1634341850,29650,29700,29750,29650,85
|
|
20240226,123000,1631815650,29700,29700,29750,29650,444
|
|
20240226,122900,1618626700,29700,29650,29700,29650,218
|
|
20240226,122800,1612160100,29650,29650,29650,29650,17
|
|
20240226,122700,1611656050,29650,29650,29650,29650,52
|
|
20240226,122600,1610114250,29650,29650,29650,29650,129
|
|
20240226,122500,1606289400,29600,29650,29700,29600,479
|
|
20240226,122400,1592102600,29650,29650,29700,29650,219
|
|
20240226,122300,1585609200,29650,29650,29650,29650,180
|
|
20240226,122200,1580272200,29650,29700,29700,29650,113
|
|
20240226,122100,1576919450,29700,29700,29700,29650,145
|
|
20240226,122000,1572616900,29700,29700,29750,29700,37
|
|
20240226,121900,1571517900,29700,29750,29750,29700,100
|
|
20240226,121800,1568544950,29700,29750,29750,29700,192
|
|
20240226,121700,1562842500,29700,29700,29750,29700,60
|
|
20240226,121600,1561060000,29700,29700,29700,29700,65
|
|
20240226,121500,1559129500,29700,29700,29750,29700,125
|
|
20240226,121400,1555416550,29750,29750,29750,29750,61
|
|
20240226,121300,1553601800,29700,29700,29700,29700,157
|
|
20240226,121200,1548938900,29700,29750,29750,29700,309
|
|
20240226,121100,1539757250,29750,29750,29750,29700,19
|
|
20240226,121000,1539192200,29750,29800,29800,29750,158
|
|
20240226,120900,1534491600,29750,29750,29800,29750,68
|
|
20240226,120800,1532465600,29750,29750,29750,29750,60
|
|
20240226,120700,1530680600,29750,29750,29750,29750,114
|
|
20240226,120600,1527289100,29800,29800,29800,29750,110
|
|
20240226,120500,1524013400,29800,29700,29800,29700,450
|
|
20240226,120400,1510624800,29700,29600,29700,29600,151
|
|
20240226,120300,1506144300,29550,29600,29650,29550,1049
|
|
20240226,120200,1475095900,29600,29700,29700,29600,36
|
|
20240226,120100,1474028350,29700,29650,29700,29650,120
|
|
20240226,120000,1470467150,29650,29700,29700,29650,26
|
|
20240226,115900,1469696200,29650,29650,29650,29650,114
|
|
20240226,115800,1466316100,29650,29700,29700,29600,71
|
|
20240226,115700,1464213050,29700,29750,29750,29700,175
|
|
20240226,115600,1459015500,29700,29600,29700,29600,204
|
|
20240226,115500,1452961750,29600,29650,29700,29600,23
|
|
20240226,115400,1452280800,29600,29650,29650,29600,689
|
|
20240226,115300,1431883400,29600,29500,29600,29500,2421
|
|
20240226,115200,1360458350,29450,29550,29600,29450,1701
|
|
20240226,115100,1310269150,29550,29550,29600,29500,245
|
|
20240226,115000,1303028750,29550,29600,29600,29550,1205
|
|
20240226,114900,1267420850,29550,29650,29650,29550,686
|
|
20240226,114800,1247105200,29650,29650,29650,29650,89
|
|
20240226,114700,1244466350,29650,29600,29650,29600,139
|
|
20240226,114600,1240345150,29600,29600,29650,29600,129
|
|
20240226,114500,1236523750,29600,29650,29650,29600,74
|
|
20240226,114400,1234332850,29650,29600,29650,29600,196
|
|
20240226,114300,1228526950,29600,29600,29600,29600,61
|
|
20240226,114200,1226721350,29600,29600,29600,29600,26
|
|
20240226,114100,1225951750,29600,29550,29600,29550,164
|
|
20240226,114000,1221102900,29550,29550,29550,29550,171
|
|
20240226,113900,1216049850,29600,29600,29650,29550,702
|
|
20240226,113800,1195267850,29600,29600,29600,29600,617
|
|
20240226,113700,1177004650,29600,29600,29600,29600,201
|
|
20240226,113600,1171055050,29600,29650,29650,29600,176
|
|
20240226,113500,1165836850,29650,29650,29650,29650,80
|
|
20240226,113400,1163464850,29750,29700,29750,29650,65
|
|
20240226,113300,1161534450,29650,29650,29700,29650,152
|
|
20240226,113200,1157027600,29650,29700,29700,29650,92
|
|
20240226,113100,1154298700,29750,29650,29750,29650,94
|
|
20240226,113000,1151509150,29650,29700,29700,29650,213
|
|
20240226,112900,1145193150,29650,29700,29700,29650,39
|
|
20240226,112800,1144035000,29700,29650,29700,29650,207
|
|
20240226,112700,1137890700,29700,29650,29700,29650,195
|
|
20240226,112600,1132102700,29650,29650,29700,29650,65
|
|
20240226,112500,1130172450,29700,29700,29700,29650,756
|
|
20240226,112400,1107756200,29700,29700,29750,29700,348
|
|
20240226,112300,1097420450,29750,29700,29750,29700,113
|
|
20240226,112200,1094061350,29700,29700,29700,29700,129
|
|
20240226,112100,1090230050,29700,29750,29750,29700,67
|
|
20240226,112000,1088237050,29750,29750,29750,29700,178
|
|
20240226,111900,1082947350,29750,29750,29800,29750,79
|
|
20240226,111800,1080597000,29750,29700,29750,29700,20
|
|
20240226,111700,1080002250,29700,29750,29750,29700,1768
|
|
20240226,111600,1027468300,29750,29800,29800,29750,264
|
|
20240226,111500,1019601250,29750,29750,29750,29750,64
|
|
20240226,111400,1017697250,29750,29800,29850,29750,120
|
|
20240226,111300,1014126850,29800,29800,29800,29800,62
|
|
20240226,111200,1012279250,29750,29750,29750,29750,190
|
|
20240226,111100,1006626750,29750,29750,29800,29750,129
|
|
20240226,111000,1002786050,29750,29750,29750,29750,0
|
|
20240226,110900,1002786050,29750,29750,29800,29750,103
|
|
20240226,110800,999721200,29750,29750,29750,29700,1064
|
|
20240226,110700,968067400,29750,29750,29800,29750,138
|
|
20240226,110600,963961600,29750,29750,29800,29750,252
|
|
20240226,110500,956461600,29800,29800,29800,29800,111
|
|
20240226,110400,953153800,29800,29800,29950,29800,692
|
|
20240226,110300,932531750,29850,29850,29850,29800,136
|
|
20240226,110200,928474750,29850,29800,29850,29800,97
|
|
20240226,110100,925583400,29800,29900,29950,29800,4024
|
|
20240226,110000,805314800,29900,29900,29900,29900,69
|
|
20240226,105900,803251700,29900,29900,29950,29900,86
|
|
20240226,105800,800680250,29950,29900,29950,29900,118
|
|
20240226,105700,797149050,29900,29950,29950,29900,54
|
|
20240226,105600,795533500,29950,30050,30050,29950,1232
|
|
20240226,105500,758581300,30000,30050,30050,30000,194
|
|
20240226,105400,752761250,30000,30000,30050,30000,77
|
|
20240226,105300,750451150,30000,30000,30050,30000,175
|
|
20240226,105200,745198150,30000,30000,30000,30000,3
|
|
20240226,105100,745108150,30050,30050,30050,30050,60
|
|
20240226,105000,743305150,30000,30000,30050,30000,28
|
|
20240226,104900,742464450,30100,30100,30100,30100,1
|
|
20240226,104800,742434350,30050,30050,30050,30000,92
|
|
20240226,104700,739670450,30050,30100,30100,30050,696
|
|
20240226,104600,718748050,30100,30100,30150,30100,76
|
|
20240226,104500,716457450,30100,30150,30150,30100,355
|
|
20240226,104400,705771750,30150,30200,30200,30150,54
|
|
20240226,104300,704143550,30150,30150,30150,30150,19
|
|
20240226,104200,703570700,30150,30150,30150,30150,0
|
|
20240226,104100,703570700,30150,30150,30150,30150,57
|
|
20240226,104000,701852150,30100,30100,30150,30100,14
|
|
20240226,103900,701430700,30200,30200,30200,30200,2
|
|
20240226,103800,701370300,30200,30250,30250,30200,650
|
|
20240226,103700,681737300,30200,30300,30300,30200,214
|
|
20240226,103600,675271700,30300,30300,30300,30300,93
|
|
20240226,103500,672453800,30250,30250,30250,30250,4
|
|
20240226,103400,672332800,30300,30250,30300,30250,3
|
|
20240226,103300,672242000,30250,30250,30250,30250,1
|
|
20240226,103200,672211750,30250,30300,30300,30250,5
|
|
20240226,103100,672060300,30300,30350,30350,30300,209
|
|
20240226,103000,665719350,30300,30300,30300,30300,12
|
|
20240226,102900,665355750,30250,30350,30350,30250,6
|
|
20240226,102800,665174050,30300,30300,30300,30250,181
|
|
20240226,102700,659695200,30300,30300,30300,30300,19
|
|
20240226,102600,659119500,30300,30300,30300,30300,12
|
|
20240226,102500,658755900,30350,30300,30350,30300,61
|
|
20240226,102400,656904600,30300,30350,30350,30300,9
|
|
20240226,102300,656631800,30350,30350,30350,30350,60
|
|
20240226,102200,654810800,30300,30300,30300,30300,8
|
|
20240226,102100,654568400,30300,30300,30300,30300,5
|
|
20240226,102000,654416900,30300,30300,30300,30300,5
|
|
20240226,101900,654265400,30250,30300,30300,30250,8
|
|
20240226,101800,654023200,30300,30300,30350,30300,57
|
|
20240226,101700,652296050,30250,30300,30300,30250,80
|
|
20240226,101600,649872150,30350,30300,30350,30300,7
|
|
20240226,101500,649659950,30300,30250,30300,30250,9
|
|
20240226,101400,649387350,30300,30300,30300,30300,8
|
|
20240226,101300,649144950,30300,30350,30350,30250,1276
|
|
20240226,101200,610425000,30350,30350,30350,30350,7
|
|
20240226,101100,610212550,30350,30350,30350,30350,2
|
|
20240226,101000,610151850,30350,30350,30400,30350,119
|
|
20240226,100900,606537200,30400,30400,30400,30400,9
|
|
20240226,100800,606263600,30450,30400,30450,30350,60
|
|
20240226,100700,604439700,30350,30350,30350,30350,0
|
|
20240226,100600,604439700,30350,30450,30450,30350,25
|
|
20240226,100500,603678550,30450,30400,30450,30400,90
|
|
20240226,100400,600939900,30400,30450,30450,30400,3
|
|
20240226,100300,600848650,30400,30400,30450,30400,8
|
|
20240226,100200,600605300,30300,30450,30500,30300,937
|
|
20240226,100100,572093000,30450,30450,30450,30450,559
|
|
20240226,100000,555071450,30500,30350,30500,30200,1857
|
|
20240226,095900,498621350,30300,30200,30300,30200,704
|
|
20240226,095800,477303750,30250,30250,30250,30200,70
|
|
20240226,095700,475186650,30200,30150,30200,30150,595
|
|
20240226,095600,457217850,30150,30150,30150,30150,41
|
|
20240226,095500,455981700,30200,30150,30200,30150,9
|
|
20240226,095400,455710300,30100,30100,30100,30100,5
|
|
20240226,095300,455559800,30150,30150,30200,30150,162
|
|
20240226,095200,450670400,30100,30100,30100,30100,8
|
|
20240226,095100,450429600,30100,30150,30150,30100,93
|
|
20240226,095000,447625700,30150,30150,30150,30150,9
|
|
20240226,094900,447354350,30100,30100,30100,30100,4
|
|
20240226,094800,447233950,30200,30100,30200,30100,16
|
|
20240226,094700,446752250,30050,30050,30100,30050,3
|
|
20240226,094600,446662050,30100,30150,30150,30050,506
|
|
20240226,094500,431406600,30100,30100,30100,30100,70
|
|
20240226,094400,429299600,30100,30050,30100,30050,4
|
|
20240226,094300,429179350,30100,30100,30100,30100,62
|
|
20240226,094200,427313150,30050,30000,30050,30000,17
|
|
20240226,094100,426802350,29950,30050,30050,29950,345
|
|
20240226,094000,416458400,30050,30050,30050,30050,19
|
|
20240226,093900,415887450,30000,30000,30000,30000,2
|
|
20240226,093800,415827450,30100,30050,30100,30050,62
|
|
20240226,093700,413964250,30100,30150,30150,30100,539
|
|
20240226,093600,397727800,30150,30150,30150,30150,0
|
|
20240226,093500,397727800,30150,30100,30150,30100,11
|
|
20240226,093400,397396250,30100,30150,30150,30100,10
|
|
20240226,093300,397094850,30150,30150,30150,30150,253
|
|
20240226,093200,389466900,30150,30100,30150,30100,236
|
|
20240226,093100,382360300,30100,30050,30100,30050,134
|
|
20240226,093000,378332900,30050,30000,30050,30000,121
|
|
20240226,092900,374697050,30050,30050,30050,30050,0
|
|
20240226,092800,374697050,30050,30000,30050,30000,6
|
|
20240226,092700,374516900,30000,30000,30000,30000,15
|
|
20240226,092600,374066900,29900,29950,29950,29900,90
|
|
20240226,092500,371375250,29950,30100,30100,29900,1373
|
|
20240226,092400,330270800,30050,30050,30050,30050,3
|
|
20240226,092300,330180650,30050,30000,30100,30000,668
|
|
20240226,092200,310140500,29950,29900,29950,29900,165
|
|
20240226,092100,305204350,29900,29950,29950,29900,1180
|
|
20240226,092000,269878600,30000,29950,30000,29950,65
|
|
20240226,091900,267928650,29950,29950,29950,29950,0
|
|
20240226,091800,267928650,29950,29950,29950,29950,0
|
|
20240226,091700,267928650,29950,30000,30000,29950,97
|
|
20240226,091600,265020500,29950,29950,29950,29950,409
|
|
20240226,091500,252770950,29900,30000,30000,29900,457
|
|
20240226,091400,239062800,30000,30000,30000,30000,652
|
|
20240226,091300,219502800,30000,30000,30000,30000,71
|
|
20240226,091200,217372800,29950,29950,29950,29950,34
|
|
20240226,091100,216354500,30050,30000,30050,29950,4
|
|
20240226,091000,216234550,30050,30200,30200,30050,165
|
|
20240226,090900,211273000,30200,29750,30200,29750,3151
|
|
20240226,090800,116828400,29850,29850,29850,29750,194
|
|
20240226,090700,111044700,29850,29900,29900,29850,109
|
|
20240226,090600,107786050,29800,29800,29800,29800,200
|
|
20240226,090500,101826050,29950,29850,30000,29800,142
|
|
20240226,090400,97584500,30000,30250,30250,29750,2924
|
|
20240226,090300,9747200,30350,30500,30500,30350,165
|
|
20240226,090200,4723700,30400,30450,30450,30400,50
|
|
20240226,090100,3201700,30300,30300,30300,30300,0
|
|
20240226,090000,3201700,30300,30500,30500,30300,105
|