675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201200,3375498150,28600,28600,28600,28600,617
|
|
20240227,201100,3375498150,28600,28600,28600,28600,0
|
|
20240227,201000,3375498150,28600,28600,28600,28600,0
|
|
20240227,200900,3375498150,28600,28600,28600,28600,0
|
|
20240227,200800,3375498150,28600,28600,28600,28600,0
|
|
20240227,200700,3375498150,28600,28600,28600,28600,0
|
|
20240227,200600,3375498150,28600,28600,28600,28600,0
|
|
20240227,200500,3375498150,28600,28600,28600,28600,0
|
|
20240227,200400,3375498150,28600,28600,28600,28600,0
|
|
20240227,200300,3375498150,28600,28600,28600,28600,0
|
|
20240227,200200,3375498150,28600,28600,28600,28600,0
|
|
20240227,200100,3375498150,28600,28600,28600,28600,0
|
|
20240227,200000,3375498150,28600,28600,28600,28600,0
|
|
20240227,195900,3375498150,28600,28600,28600,28600,0
|
|
20240227,195800,3375498150,28600,28600,28600,28600,0
|
|
20240227,195700,3375498150,28600,28600,28600,28600,0
|
|
20240227,195600,3375498150,28600,28600,28600,28600,0
|
|
20240227,195500,3375498150,28600,28600,28600,28600,0
|
|
20240227,195400,3375498150,28600,28600,28600,28600,0
|
|
20240227,195300,3375498150,28600,28600,28600,28600,0
|
|
20240227,195200,3375498150,28600,28600,28600,28600,0
|
|
20240227,195100,3375498150,28600,28600,28600,28600,0
|
|
20240227,195000,3375498150,28600,28600,28600,28600,0
|
|
20240227,194900,3375498150,28600,28600,28600,28600,0
|
|
20240227,194800,3375498150,28600,28600,28600,28600,0
|
|
20240227,194700,3375498150,28600,28600,28600,28600,0
|
|
20240227,194600,3375498150,28600,28600,28600,28600,0
|
|
20240227,194500,3375498150,28600,28600,28600,28600,0
|
|
20240227,194400,3375498150,28600,28600,28600,28600,0
|
|
20240227,194300,3375498150,28600,28600,28600,28600,0
|
|
20240227,194200,3375498150,28600,28600,28600,28600,617
|
|
20240227,194100,3375498150,28600,28600,28600,28600,0
|
|
20240227,194000,3375498150,28600,28600,28600,28600,0
|
|
20240227,193900,3375498150,28600,28600,28600,28600,0
|
|
20240227,193800,3375498150,28600,28600,28600,28600,0
|
|
20240227,193700,3375498150,28600,28600,28600,28600,0
|
|
20240227,193600,3375498150,28600,28600,28600,28600,0
|
|
20240227,193500,3375498150,28600,28600,28600,28600,0
|
|
20240227,193400,3375498150,28600,28600,28600,28600,0
|
|
20240227,193300,3375498150,28600,28600,28600,28600,0
|
|
20240227,193200,3375498150,28600,28600,28600,28600,0
|
|
20240227,193100,3375498150,28600,28600,28600,28600,0
|
|
20240227,193000,3375498150,28600,28600,28600,28600,0
|
|
20240227,192900,3375498150,28600,28600,28600,28600,0
|
|
20240227,192800,3375498150,28600,28600,28600,28600,0
|
|
20240227,192700,3375498150,28600,28600,28600,28600,0
|
|
20240227,192600,3375498150,28600,28600,28600,28600,0
|
|
20240227,192500,3375498150,28600,28600,28600,28600,0
|
|
20240227,192400,3375498150,28600,28600,28600,28600,0
|
|
20240227,192300,3375498150,28600,28600,28600,28600,0
|
|
20240227,192200,3375498150,28600,28600,28600,28600,0
|
|
20240227,192100,3375498150,28600,28600,28600,28600,0
|
|
20240227,192000,3375498150,28600,28600,28600,28600,0
|
|
20240227,191900,3375498150,28600,28600,28600,28600,0
|
|
20240227,191800,3375498150,28600,28600,28600,28600,0
|
|
20240227,191700,3375498150,28600,28600,28600,28600,0
|
|
20240227,191600,3375498150,28600,28600,28600,28600,0
|
|
20240227,191500,3375498150,28600,28600,28600,28600,0
|
|
20240227,191400,3375498150,28600,28600,28600,28600,0
|
|
20240227,191300,3375498150,28600,28600,28600,28600,0
|
|
20240227,191200,3375498150,28600,28600,28600,28600,617
|
|
20240227,191100,3375498150,28600,28600,28600,28600,0
|
|
20240227,191000,3375498150,28600,28600,28600,28600,0
|
|
20240227,190900,3375498150,28600,28600,28600,28600,0
|
|
20240227,190800,3375498150,28600,28600,28600,28600,0
|
|
20240227,190700,3375498150,28600,28600,28600,28600,0
|
|
20240227,190600,3375498150,28600,28600,28600,28600,0
|
|
20240227,190500,3375498150,28600,28600,28600,28600,0
|
|
20240227,190400,3375498150,28600,28600,28600,28600,0
|
|
20240227,190300,3375498150,28600,28600,28600,28600,0
|
|
20240227,190200,3375498150,28600,28600,28600,28600,0
|
|
20240227,190100,3375498150,28600,28600,28600,28600,0
|
|
20240227,190000,3375498150,28600,28600,28600,28600,0
|
|
20240227,185900,3375498150,28600,28600,28600,28600,0
|
|
20240227,185800,3375498150,28600,28600,28600,28600,0
|
|
20240227,185700,3375498150,28600,28600,28600,28600,0
|
|
20240227,185600,3375498150,28600,28600,28600,28600,0
|
|
20240227,185500,3375498150,28600,28600,28600,28600,0
|
|
20240227,185400,3375498150,28600,28600,28600,28600,0
|
|
20240227,185300,3375498150,28600,28600,28600,28600,0
|
|
20240227,185200,3375498150,28600,28600,28600,28600,0
|
|
20240227,185100,3375498150,28600,28600,28600,28600,0
|
|
20240227,185000,3375498150,28600,28600,28600,28600,0
|
|
20240227,184900,3375498150,28600,28600,28600,28600,0
|
|
20240227,184800,3375498150,28600,28600,28600,28600,0
|
|
20240227,184700,3375498150,28600,28600,28600,28600,0
|
|
20240227,184600,3375498150,28600,28600,28600,28600,0
|
|
20240227,184500,3375498150,28600,28600,28600,28600,0
|
|
20240227,184400,3375498150,28600,28600,28600,28600,0
|
|
20240227,184300,3375498150,28600,28600,28600,28600,0
|
|
20240227,184200,3375498150,28600,28600,28600,28600,617
|
|
20240227,184100,3375498150,28600,28600,28600,28600,0
|
|
20240227,184000,3375498150,28600,28600,28600,28600,0
|
|
20240227,183900,3375498150,28600,28600,28600,28600,0
|
|
20240227,183800,3375498150,28600,28600,28600,28600,0
|
|
20240227,183700,3375498150,28600,28600,28600,28600,0
|
|
20240227,183600,3375498150,28600,28600,28600,28600,0
|
|
20240227,183500,3375498150,28600,28600,28600,28600,0
|
|
20240227,183400,3375498150,28600,28600,28600,28600,0
|
|
20240227,183300,3375498150,28600,28600,28600,28600,0
|
|
20240227,183200,3375498150,28600,28600,28600,28600,0
|
|
20240227,183100,3375498150,28600,28600,28600,28600,0
|
|
20240227,183000,3375498150,28600,28600,28600,28600,0
|
|
20240227,182900,3375498150,28600,28600,28600,28600,0
|
|
20240227,182800,3375498150,28600,28600,28600,28600,0
|
|
20240227,182700,3375498150,28600,28600,28600,28600,0
|
|
20240227,182600,3375498150,28600,28600,28600,28600,0
|
|
20240227,182500,3375498150,28600,28600,28600,28600,0
|
|
20240227,182400,3375498150,28600,28600,28600,28600,0
|
|
20240227,182300,3375498150,28600,28600,28600,28600,0
|
|
20240227,182200,3375498150,28600,28600,28600,28600,0
|
|
20240227,182100,3375498150,28600,28600,28600,28600,0
|
|
20240227,182000,3375498150,28600,28600,28600,28600,0
|
|
20240227,181900,3375498150,28600,28600,28600,28600,0
|
|
20240227,181800,3375498150,28600,28600,28600,28600,0
|
|
20240227,181700,3375498150,28600,28600,28600,28600,0
|
|
20240227,181600,3375498150,28600,28600,28600,28600,0
|
|
20240227,181500,3375498150,28600,28600,28600,28600,0
|
|
20240227,181400,3375498150,28600,28600,28600,28600,0
|
|
20240227,181300,3375498150,28600,28600,28600,28600,0
|
|
20240227,181200,3375498150,28600,28600,28600,28600,617
|
|
20240227,181100,3375498150,28600,28600,28600,28600,0
|
|
20240227,181000,3375498150,28600,28600,28600,28600,0
|
|
20240227,180900,3375498150,28600,28600,28600,28600,0
|
|
20240227,180800,3375498150,28600,28600,28600,28600,0
|
|
20240227,180700,3375498150,28600,28600,28600,28600,0
|
|
20240227,180600,3375498150,28600,28600,28600,28600,0
|
|
20240227,180500,3375498150,28600,28600,28600,28600,0
|
|
20240227,180400,3375498150,28600,28600,28600,28600,0
|
|
20240227,180300,3375498150,28600,28600,28600,28600,0
|
|
20240227,180200,3375498150,28600,28600,28600,28600,0
|
|
20240227,180100,3375498150,28600,28600,28600,28600,0
|
|
20240227,180000,3375498150,28600,28600,28600,28600,0
|
|
20240227,175900,3375498150,28600,28600,28600,28600,0
|
|
20240227,175800,3375498150,28600,28600,28600,28600,0
|
|
20240227,175700,3375498150,28600,28600,28600,28600,0
|
|
20240227,175600,3375498150,28600,28600,28600,28600,0
|
|
20240227,175500,3375498150,28600,28600,28600,28600,0
|
|
20240227,175400,3375498150,28600,28600,28600,28600,0
|
|
20240227,175300,3375498150,28600,28600,28600,28600,0
|
|
20240227,175200,3375498150,28600,28600,28600,28600,0
|
|
20240227,175100,3375498150,28600,28600,28600,28600,0
|
|
20240227,175000,3375498150,28600,28600,28600,28600,0
|
|
20240227,174900,3375498150,28600,28600,28600,28600,0
|
|
20240227,174800,3375498150,28600,28600,28600,28600,0
|
|
20240227,174700,3375498150,28600,28600,28600,28600,0
|
|
20240227,174600,3375498150,28600,28600,28600,28600,0
|
|
20240227,174500,3375498150,28600,28600,28600,28600,0
|
|
20240227,174400,3375498150,28600,28600,28600,28600,0
|
|
20240227,174300,3375498150,28600,28600,28600,28600,0
|
|
20240227,174200,3375498150,28600,28600,28600,28600,617
|
|
20240227,174100,3375498150,28600,28600,28600,28600,0
|
|
20240227,174000,3375498150,28600,28600,28600,28600,0
|
|
20240227,173900,3375498150,28600,28600,28600,28600,0
|
|
20240227,173800,3375498150,28600,28600,28600,28600,0
|
|
20240227,173700,3375498150,28600,28600,28600,28600,0
|
|
20240227,173600,3375498150,28600,28600,28600,28600,0
|
|
20240227,173500,3375498150,28600,28600,28600,28600,0
|
|
20240227,173400,3375498150,28600,28600,28600,28600,0
|
|
20240227,173300,3375498150,28600,28600,28600,28600,0
|
|
20240227,173200,3375498150,28600,28600,28600,28600,0
|
|
20240227,173100,3375498150,28600,28600,28600,28600,0
|
|
20240227,173000,3375498150,28600,28600,28600,28600,0
|
|
20240227,172900,3375498150,28600,28600,28600,28600,0
|
|
20240227,172800,3375498150,28600,28600,28600,28600,0
|
|
20240227,172700,3375498150,28600,28600,28600,28600,0
|
|
20240227,172600,3375498150,28600,28600,28600,28600,0
|
|
20240227,172500,3375498150,28600,28600,28600,28600,0
|
|
20240227,172400,3375498150,28600,28600,28600,28600,0
|
|
20240227,172300,3375498150,28600,28600,28600,28600,0
|
|
20240227,172200,3375498150,28600,28600,28600,28600,0
|
|
20240227,172100,3375498150,28600,28600,28600,28600,0
|
|
20240227,172000,3375498150,28600,28600,28600,28600,0
|
|
20240227,171900,3375498150,28600,28600,28600,28600,0
|
|
20240227,171800,3375498150,28600,28600,28600,28600,0
|
|
20240227,171700,3375498150,28600,28600,28600,28600,0
|
|
20240227,171600,3375498150,28600,28600,28600,28600,0
|
|
20240227,171500,3375498150,28600,28600,28600,28600,0
|
|
20240227,171400,3375498150,28600,28600,28600,28600,0
|
|
20240227,171300,3375498150,28600,28600,28600,28600,0
|
|
20240227,171200,3375498150,28600,28600,28600,28600,617
|
|
20240227,171100,3375498150,28600,28600,28600,28600,0
|
|
20240227,171000,3375498150,28600,28600,28600,28600,0
|
|
20240227,170900,3375498150,28600,28600,28600,28600,0
|
|
20240227,170800,3375498150,28600,28600,28600,28600,0
|
|
20240227,170700,3375498150,28600,28600,28600,28600,0
|
|
20240227,170600,3375498150,28600,28600,28600,28600,0
|
|
20240227,170500,3375498150,28600,28600,28600,28600,0
|
|
20240227,170400,3375498150,28600,28600,28600,28600,0
|
|
20240227,170300,3375498150,28600,28600,28600,28600,0
|
|
20240227,170200,3375498150,28600,28600,28600,28600,0
|
|
20240227,170100,3375498150,28600,28600,28600,28600,0
|
|
20240227,170000,3375498150,28600,28600,28600,28600,0
|
|
20240227,165900,3375498150,28600,28600,28600,28600,0
|
|
20240227,165800,3375498150,28600,28600,28600,28600,0
|
|
20240227,165700,3375498150,28600,28600,28600,28600,0
|
|
20240227,165600,3375498150,28600,28600,28600,28600,0
|
|
20240227,165500,3375498150,28600,28600,28600,28600,0
|
|
20240227,165400,3375498150,28600,28600,28600,28600,0
|
|
20240227,165300,3375498150,28600,28600,28600,28600,0
|
|
20240227,165200,3375498150,28600,28600,28600,28600,0
|
|
20240227,165100,3375498150,28600,28600,28600,28600,0
|
|
20240227,165000,3375498150,28600,28600,28600,28600,0
|
|
20240227,164900,3375498150,28600,28600,28600,28600,0
|
|
20240227,164800,3375498150,28600,28600,28600,28600,0
|
|
20240227,164700,3375498150,28600,28600,28600,28600,0
|
|
20240227,164600,3375498150,28600,28600,28600,28600,0
|
|
20240227,164500,3375498150,28600,28600,28600,28600,0
|
|
20240227,164400,3375498150,28600,28600,28600,28600,0
|
|
20240227,164300,3375498150,28600,28600,28600,28600,0
|
|
20240227,164200,3375498150,28600,28600,28600,28600,617
|
|
20240227,164100,3375498150,28600,28600,28600,28600,0
|
|
20240227,164000,3375498150,28600,28600,28600,28600,0
|
|
20240227,163900,3375498150,28600,28600,28600,28600,0
|
|
20240227,163800,3375498150,28600,28600,28600,28600,0
|
|
20240227,163700,3375498150,28600,28600,28600,28600,0
|
|
20240227,163600,3375498150,28600,28600,28600,28600,0
|
|
20240227,163500,3375498150,28600,28600,28600,28600,0
|
|
20240227,163400,3375498150,28600,28600,28600,28600,0
|
|
20240227,163300,3375498150,28600,28600,28600,28600,0
|
|
20240227,163200,3375498150,28600,28600,28600,28600,0
|
|
20240227,163100,3375498150,28600,28600,28600,28600,0
|
|
20240227,163000,3375498150,28600,28600,28600,28600,0
|
|
20240227,162900,3375498150,28600,28600,28600,28600,0
|
|
20240227,162800,3375498150,28600,28600,28600,28600,0
|
|
20240227,162700,3375498150,28600,28600,28600,28600,0
|
|
20240227,162600,3375498150,28600,28600,28600,28600,0
|
|
20240227,162500,3375498150,28600,28600,28600,28600,0
|
|
20240227,162400,3375498150,28600,28600,28600,28600,0
|
|
20240227,162300,3375498150,28600,28600,28600,28600,0
|
|
20240227,162200,3375498150,28600,28600,28600,28600,0
|
|
20240227,162100,3375498150,28600,28600,28600,28600,0
|
|
20240227,162000,3375498150,28600,28600,28600,28600,0
|
|
20240227,161900,3375498150,28600,28600,28600,28600,0
|
|
20240227,161800,3375498150,28600,28600,28600,28600,0
|
|
20240227,161700,3375498150,28600,28600,28600,28600,0
|
|
20240227,161600,3375498150,28600,28600,28600,28600,0
|
|
20240227,161500,3375498150,28600,28600,28600,28600,0
|
|
20240227,161400,3375498150,28600,28600,28600,28600,0
|
|
20240227,161300,3375498150,28600,28600,28600,28600,0
|
|
20240227,161200,3375498150,28600,28600,28600,28600,617
|
|
20240227,161100,3375498150,28600,28600,28600,28600,0
|
|
20240227,161000,3375498150,28600,28600,28600,28600,0
|
|
20240227,160900,3375498150,28600,28600,28600,28600,0
|
|
20240227,160800,3375498150,28600,28600,28600,28600,0
|
|
20240227,160700,3375498150,28600,28600,28600,28600,0
|
|
20240227,160600,3375498150,28600,28600,28600,28600,0
|
|
20240227,160500,3375498150,28600,28600,28600,28600,0
|
|
20240227,160400,3375498150,28600,28600,28600,28600,0
|
|
20240227,160300,3375498150,28600,28600,28600,28600,0
|
|
20240227,160200,3375498150,28600,28600,28600,28600,0
|
|
20240227,160100,3375498150,28600,28600,28600,28600,0
|
|
20240227,160000,3375498150,28600,28600,28600,28600,0
|
|
20240227,155900,3375498150,28600,28600,28600,28600,0
|
|
20240227,155800,3375498150,28600,28600,28600,28600,0
|
|
20240227,155700,3375498150,28600,28600,28600,28600,0
|
|
20240227,155600,3375498150,28600,28600,28600,28600,0
|
|
20240227,155500,3375498150,28600,28600,28600,28600,0
|
|
20240227,155400,3375498150,28600,28600,28600,28600,0
|
|
20240227,155300,3375498150,28600,28600,28600,28600,0
|
|
20240227,155200,3375498150,28600,28600,28600,28600,0
|
|
20240227,155100,3375498150,28600,28600,28600,28600,0
|
|
20240227,155000,3375498150,28600,28600,28600,28600,0
|
|
20240227,154900,3375498150,28600,28600,28600,28600,0
|
|
20240227,154800,3375498150,28600,28600,28600,28600,0
|
|
20240227,154700,3375498150,28600,28600,28600,28600,0
|
|
20240227,154600,3375498150,28600,28600,28600,28600,0
|
|
20240227,154500,3375498150,28600,28600,28600,28600,0
|
|
20240227,154400,3375498150,28600,28600,28600,28600,0
|
|
20240227,154300,3375498150,28600,28600,28600,28600,0
|
|
20240227,154200,3375498150,28600,28600,28600,28600,617
|
|
20240227,154100,3375498150,28600,28600,28600,28600,0
|
|
20240227,154000,3375498150,28600,28600,28600,28600,0
|
|
20240227,153900,3375498150,28600,28600,28600,28600,0
|
|
20240227,153800,3375498150,28600,28600,28600,28600,0
|
|
20240227,153700,3375498150,28600,28600,28600,28600,0
|
|
20240227,153600,3375498150,28600,28600,28600,28600,0
|
|
20240227,153500,3375498150,28600,28600,28600,28600,0
|
|
20240227,153400,3375498150,28600,28600,28600,28600,0
|
|
20240227,153300,3375498150,28600,28600,28600,28600,0
|
|
20240227,153200,3375498150,28600,28600,28600,28600,0
|
|
20240227,153100,3375498150,28600,28600,28600,28600,0
|
|
20240227,153000,3375498150,28600,28600,28600,28600,617
|
|
20240227,152900,3357851950,28700,28700,28700,28700,0
|
|
20240227,152800,3357851950,28700,28700,28700,28700,0
|
|
20240227,152700,3357851950,28700,28700,28700,28700,0
|
|
20240227,152600,3357851950,28700,28700,28700,28700,0
|
|
20240227,152500,3357851950,28700,28700,28700,28700,0
|
|
20240227,152400,3357851950,28700,28700,28700,28700,0
|
|
20240227,152300,3357851950,28700,28700,28700,28700,0
|
|
20240227,152200,3357851950,28700,28700,28700,28700,0
|
|
20240227,152100,3357851950,28700,28700,28700,28700,0
|
|
20240227,152000,3357851950,28700,28700,28700,28700,0
|
|
20240227,151900,3357851950,28700,28700,28700,28700,8
|
|
20240227,151800,3357622350,28650,28700,28900,28650,397
|
|
20240227,151700,3346184550,28700,28750,28850,28650,142
|
|
20240227,151600,3342105700,28850,28700,28850,28700,279
|
|
20240227,151500,3334075550,28650,28750,28850,28650,403
|
|
20240227,151400,3322475150,28700,28800,28850,28700,240
|
|
20240227,151300,3315568700,28800,28700,28800,28600,282
|
|
20240227,151200,3307469150,28700,28750,28800,28650,324
|
|
20240227,151100,3298155350,28700,28700,28750,28650,261
|
|
20240227,151000,3290655800,28750,28700,28800,28700,373
|
|
20240227,150900,3279932500,28700,28750,28800,28700,257
|
|
20240227,150800,3272546200,28800,28800,28850,28650,359
|
|
20240227,150700,3262222950,28700,28750,28800,28650,452
|
|
20240227,150600,3249239000,28700,28750,28750,28650,261
|
|
20240227,150500,3241745300,28700,28700,28850,28650,308
|
|
20240227,150400,3232892350,28700,28750,28800,28650,348
|
|
20240227,150300,3222888850,28700,28800,28800,28650,360
|
|
20240227,150200,3212551700,28700,28700,28850,28650,430
|
|
20240227,150100,3200209900,28700,28700,28800,28650,365
|
|
20240227,150000,3189725450,28800,28650,28800,28650,499
|
|
20240227,145900,3175399400,28650,28700,28800,28650,383
|
|
20240227,145800,3164392700,28650,28700,28750,28650,341
|
|
20240227,145700,3154604450,28700,28700,28800,28600,364
|
|
20240227,145600,3144158600,28700,28750,28750,28650,322
|
|
20240227,145500,3134922250,28700,28650,28750,28650,355
|
|
20240227,145400,3124736850,28700,28700,28700,28500,777
|
|
20240227,145300,3102515350,28650,28700,28750,28650,349
|
|
20240227,145200,3092496700,28700,28600,28750,28600,298
|
|
20240227,145100,3083950950,28650,28700,28800,28600,414
|
|
20240227,145000,3072066250,28650,28700,28800,28650,432
|
|
20240227,144900,3059667500,28700,28650,28750,28600,451
|
|
20240227,144800,3046728200,28650,28850,28850,28650,441
|
|
20240227,144700,3034054350,28800,28650,28950,28550,529
|
|
20240227,144600,3018875850,28700,28600,28800,28550,586
|
|
20240227,144500,3002083850,28600,28550,28650,28550,383
|
|
20240227,144400,2991131950,28750,28550,28750,28550,322
|
|
20240227,144300,2981919550,28550,28650,28700,28500,1020
|
|
20240227,144200,2952767150,28650,28650,28700,28550,1217
|
|
20240227,144100,2917907750,28750,28650,28800,28600,326
|
|
20240227,144000,2908549900,28650,28700,28800,28550,446
|
|
20240227,143900,2895748850,28750,28600,28750,28550,300
|
|
20240227,143800,2887136800,28650,28750,28750,28600,591
|
|
20240227,143700,2870190550,28700,28650,28800,28650,128
|
|
20240227,143600,2866513950,28750,28700,28800,28600,518
|
|
20240227,143500,2851646950,28700,28700,28700,28550,369
|
|
20240227,143400,2841077950,28700,28550,28750,28550,370
|
|
20240227,143300,2830474400,28550,28750,28750,28550,374
|
|
20240227,143200,2819742500,28700,28800,28800,28500,966
|
|
20240227,143100,2792096700,28900,28850,29050,28800,741
|
|
20240227,143000,2770694150,28850,28700,28900,28600,540
|
|
20240227,142900,2755160750,28700,28600,28750,28550,444
|
|
20240227,142800,2742414850,28600,28500,28650,28450,494
|
|
20240227,142700,2728303250,28500,28500,28550,28500,320
|
|
20240227,142600,2719179700,28500,28500,28550,28500,367
|
|
20240227,142500,2708716650,28550,28500,28550,28500,194
|
|
20240227,142400,2703184150,28500,28500,28550,28500,293
|
|
20240227,142300,2694833600,28450,28450,28500,28450,272
|
|
20240227,142200,2687091700,28450,28500,28550,28450,234
|
|
20240227,142100,2680430250,28500,28450,28500,28400,800
|
|
20240227,142000,2657687550,28400,28500,28500,28400,295
|
|
20240227,141900,2649293050,28500,28450,28500,28400,259
|
|
20240227,141800,2641921100,28450,28500,28550,28450,139
|
|
20240227,141700,2637962250,28500,28450,28500,28450,411
|
|
20240227,141600,2626264700,28450,28450,28550,28450,143
|
|
20240227,141500,2622192800,28450,28450,28500,28450,321
|
|
20240227,141400,2613056850,28450,28450,28550,28450,268
|
|
20240227,141300,2605427250,28450,28450,28500,28450,277
|
|
20240227,141200,2597536800,28450,28500,28550,28450,236
|
|
20240227,141100,2590812550,28450,28500,28500,28450,270
|
|
20240227,141000,2583128650,28500,28550,28550,28450,778
|
|
20240227,140900,2560983600,28550,28500,28550,28450,166
|
|
20240227,140800,2556255600,28500,28550,28550,28500,278
|
|
20240227,140700,2548329100,28500,28500,28550,28450,235
|
|
20240227,140600,2541632400,28500,28500,28550,28450,1540
|
|
20240227,140500,2497790500,28500,28550,28600,28500,232
|
|
20240227,140400,2491167400,28550,28500,28550,28500,272
|
|
20240227,140300,2483406400,28500,28550,28550,28450,329
|
|
20240227,140200,2474026850,28500,28500,28550,28450,268
|
|
20240227,140100,2466386100,28500,28550,28550,28500,259
|
|
20240227,140000,2459000900,28500,28550,28550,28500,212
|
|
20240227,135900,2452957250,28550,28550,28550,28450,743
|
|
20240227,135800,2431789900,28550,28500,28550,28500,229
|
|
20240227,135700,2425261100,28550,28550,28600,28500,316
|
|
20240227,135600,2416250400,28550,28500,28600,28500,765
|
|
20240227,135500,2394395750,28550,28500,28600,28450,293
|
|
20240227,135400,2386040750,28450,28500,28600,28450,784
|
|
20240227,135300,2363693950,28500,28500,28550,28500,246
|
|
20240227,135200,2356679350,28500,28500,28550,28500,313
|
|
20240227,135100,2347754400,28500,28500,28600,28500,243
|
|
20240227,135000,2340817600,28500,28550,28600,28500,453
|
|
20240227,134900,2327890950,28500,28550,28550,28500,253
|
|
20240227,134800,2320677400,28550,28550,28550,28500,733
|
|
20240227,134700,2299777350,28550,28550,28550,28500,224
|
|
20240227,134600,2293389050,28550,28550,28600,28550,241
|
|
20240227,134500,2286504950,28550,28600,28600,28550,404
|
|
20240227,134400,2274958450,28600,28550,28600,28550,225
|
|
20240227,134300,2268529850,28550,28550,28600,28550,284
|
|
20240227,134200,2260418150,28550,28550,28600,28550,290
|
|
20240227,134100,2252134200,28550,28550,28600,28550,358
|
|
20240227,134000,2241909800,28550,28550,28600,28500,277
|
|
20240227,133900,2234005050,28550,28600,28600,28550,275
|
|
20240227,133800,2226150250,28550,28500,28550,28500,233
|
|
20240227,133700,2219504250,28550,28600,28600,28500,738
|
|
20240227,133600,2198450500,28600,28600,28600,28550,259
|
|
20240227,133500,2191053700,28600,28550,28700,28500,701
|
|
20240227,133400,2170989850,28600,28550,28600,28550,270
|
|
20240227,133300,2163281300,28550,28550,28600,28550,189
|
|
20240227,133200,2157885300,28550,28550,28600,28550,288
|
|
20240227,133100,2149662350,28600,28500,28650,28500,110
|
|
20240227,133000,2146516650,28500,28550,28650,28500,239
|
|
20240227,132900,2139689700,28550,28550,28600,28550,160
|
|
20240227,132800,2135121600,28550,28550,28600,28550,76
|
|
20240227,132700,2132951750,28550,28550,28550,28500,138
|
|
20240227,132600,2129013850,28500,28600,28600,28500,493
|
|
20240227,132500,2114947750,28550,28600,28600,28550,157
|
|
20240227,132400,2110464400,28550,28600,28600,28550,62
|
|
20240227,132300,2108694000,28550,28500,28550,28500,300
|
|
20240227,132200,2100130200,28500,28500,28550,28500,71
|
|
20240227,132100,2098105700,28500,28500,28550,28500,155
|
|
20240227,132000,2093687050,28500,28500,28550,28500,94
|
|
20240227,131900,2091007650,28550,28550,28550,28550,41
|
|
20240227,131800,2089837100,28500,28550,28550,28500,178
|
|
20240227,131700,2084760800,28550,28550,28550,28500,94
|
|
20240227,131600,2082079600,28550,28550,28600,28500,126
|
|
20240227,131500,2078482400,28500,28500,28550,28500,520
|
|
20240227,131400,2063662150,28500,28550,28600,28500,205
|
|
20240227,131300,2057809950,28550,28550,28550,28550,119
|
|
20240227,131200,2054412500,28500,28550,28550,28500,95
|
|
20240227,131100,2051703200,28550,28550,28550,28500,156
|
|
20240227,131000,2047251650,28550,28550,28550,28550,64
|
|
20240227,130900,2045424450,28550,28550,28550,28500,144
|
|
20240227,130800,2041313700,28550,28550,28550,28550,591
|
|
20240227,130700,2024440650,28550,28600,28600,28550,108
|
|
20240227,130600,2021352550,28600,28600,28600,28600,67
|
|
20240227,130500,2019436350,28600,28550,28600,28550,215
|
|
20240227,130400,2013293650,28550,28600,28600,28550,517
|
|
20240227,130300,1998532950,28550,28550,28600,28550,73
|
|
20240227,130200,1996448300,28550,28600,28600,28550,132
|
|
20240227,130100,1992674600,28600,28600,28650,28600,123
|
|
20240227,130000,1989153850,28600,28600,28650,28550,180
|
|
20240227,125900,1984005950,28600,28600,28650,28600,85
|
|
20240227,125800,1981574050,28600,28600,28600,28600,159
|
|
20240227,125700,1977026650,28600,28600,28600,28600,72
|
|
20240227,125600,1974967450,28600,28550,28600,28550,135
|
|
20240227,125500,1971108600,28600,28550,28600,28550,130
|
|
20240227,125400,1967392750,28600,28550,28600,28500,320
|
|
20240227,125300,1958256100,28600,28600,28600,28500,596
|
|
20240227,125200,1941234900,28650,28600,28650,28600,436
|
|
20240227,125100,1928765250,28650,28650,28700,28650,207
|
|
20240227,125000,1922831350,28650,28650,28650,28650,85
|
|
20240227,124900,1920396100,28650,28650,28650,28650,52
|
|
20240227,124800,1918906300,28650,28600,28650,28600,143
|
|
20240227,124700,1914810050,28650,28700,28700,28600,76
|
|
20240227,124600,1912634350,28650,28600,28800,28600,326
|
|
20240227,124500,1903280700,28600,28600,28600,28600,71
|
|
20240227,124400,1901250100,28600,28600,28650,28600,146
|
|
20240227,124300,1897073250,28600,28600,28600,28600,30
|
|
20240227,124200,1896215250,28600,28600,28600,28600,593
|
|
20240227,124100,1879255450,28600,28650,28650,28600,79
|
|
20240227,124000,1876994450,28650,28650,28650,28650,70
|
|
20240227,123900,1874988950,28650,28700,28700,28600,168
|
|
20240227,123800,1870177850,28650,28600,28650,28600,60
|
|
20240227,123700,1868461150,28600,28600,28650,28550,160
|
|
20240227,123600,1863887200,28600,28600,28600,28600,59
|
|
20240227,123500,1862199800,28650,28600,28700,28600,152
|
|
20240227,123400,1857849600,28600,28600,28600,28550,76
|
|
20240227,123300,1855676050,28600,28650,28650,28600,168
|
|
20240227,123200,1850871050,28550,28600,28600,28550,138
|
|
20240227,123100,1846925400,28600,28600,28600,28550,516
|
|
20240227,123000,1832191800,28600,28650,28650,28600,125
|
|
20240227,122900,1828616750,28650,28600,28650,28550,85
|
|
20240227,122800,1826187050,28600,28600,28650,28600,154
|
|
20240227,122700,1821782500,28600,28600,28600,28600,180
|
|
20240227,122600,1816634500,28600,28600,28600,28600,143
|
|
20240227,122500,1812544700,28650,28600,28650,28550,142
|
|
20240227,122400,1808484650,28550,28600,28650,28550,146
|
|
20240227,122300,1804306700,28600,28600,28600,28600,145
|
|
20240227,122200,1800159700,28600,28600,28600,28600,54
|
|
20240227,122100,1798615300,28600,28550,28600,28550,71
|
|
20240227,122000,1796587000,28600,28600,28600,28550,509
|
|
20240227,121900,1782052850,28600,28600,28650,28600,138
|
|
20240227,121800,1778105800,28700,28600,28700,28600,309
|
|
20240227,121700,1769249950,28550,28600,28600,28550,78
|
|
20240227,121600,1767021500,28550,28600,28600,28550,348
|
|
20240227,121500,1757080900,28600,28600,28600,28600,93
|
|
20240227,121400,1754421100,28600,28600,28600,28600,130
|
|
20240227,121300,1750703100,28550,28600,28600,28550,83
|
|
20240227,121200,1748330750,28600,28600,28600,28550,185
|
|
20240227,121100,1743041250,28550,28550,28600,28550,72
|
|
20240227,121000,1740985600,28550,28500,28550,28500,129
|
|
20240227,120900,1737305450,28500,28550,28550,28500,579
|
|
20240227,120800,1720793800,28550,28550,28600,28550,82
|
|
20240227,120700,1718451250,28550,28650,28700,28550,117
|
|
20240227,120600,1715110450,28600,28550,28600,28550,561
|
|
20240227,120500,1699093250,28600,28550,28650,28500,830
|
|
20240227,120400,1675377500,28550,28550,28550,28550,53
|
|
20240227,120300,1673864350,28550,28550,28550,28550,236
|
|
20240227,120200,1667126550,28600,28550,28600,28550,59
|
|
20240227,120100,1665441850,28550,28600,28600,28550,310
|
|
20240227,120000,1656575950,28600,28600,28600,28600,359
|
|
20240227,115900,1646308550,28600,28550,28650,28550,107
|
|
20240227,115800,1643251300,28550,28600,28600,28550,571
|
|
20240227,115700,1626933650,28550,28600,28600,28550,79
|
|
20240227,115600,1624676800,28600,28600,28600,28600,83
|
|
20240227,115500,1622303000,28600,28600,28600,28600,124
|
|
20240227,115400,1618756600,28600,28650,28650,28550,89
|
|
20240227,115300,1616212350,28550,28600,28600,28550,106
|
|
20240227,115200,1613183800,28550,28600,28600,28550,67
|
|
20240227,115100,1611268500,28600,28600,28650,28600,174
|
|
20240227,115000,1606290350,28600,28600,28600,28600,85
|
|
20240227,114900,1603859350,28600,28550,28600,28550,251
|
|
20240227,114800,1596691900,28600,28600,28600,28550,77
|
|
20240227,114700,1594490550,28600,28600,28600,28600,624
|
|
20240227,114600,1576644150,28600,28600,28600,28600,122
|
|
20240227,114500,1573154950,28600,28600,28600,28600,49
|
|
20240227,114400,1571753550,28600,28600,28600,28600,123
|
|
20240227,114300,1568235750,28600,28600,28600,28600,58
|
|
20240227,114200,1566576950,28600,28600,28650,28600,82
|
|
20240227,114100,1564231300,28600,28650,28650,28600,85
|
|
20240227,114000,1561797900,28650,28600,28650,28600,137
|
|
20240227,113900,1557878050,28600,28650,28650,28600,80
|
|
20240227,113800,1555588650,28600,28650,28650,28600,88
|
|
20240227,113700,1553070000,28700,28600,28700,28600,84
|
|
20240227,113600,1550664050,28600,28650,28650,28600,547
|
|
20240227,113500,1535018850,28600,28600,28700,28600,169
|
|
20240227,113400,1530178900,28600,28600,28600,28600,94
|
|
20240227,113300,1527490500,28600,28550,28600,28550,111
|
|
20240227,113200,1524319400,28550,28600,28600,28550,185
|
|
20240227,113100,1519036300,28600,28600,28600,28600,221
|
|
20240227,113000,1512715700,28600,28600,28600,28600,154
|
|
20240227,112900,1508311300,28600,28600,28600,28600,107
|
|
20240227,112800,1505251100,28650,28600,28650,28600,124
|
|
20240227,112700,1501704500,28600,28600,28650,28600,79
|
|
20240227,112600,1499445000,28600,28550,28600,28550,501
|
|
20240227,112500,1485132550,28550,28600,28650,28550,613
|
|
20240227,112400,1467607400,28600,28600,28600,28600,405
|
|
20240227,112300,1456024400,28600,28650,28650,28600,470
|
|
20240227,112200,1442563250,28650,28650,28700,28650,108
|
|
20240227,112100,1439468200,28650,28600,28650,28600,58
|
|
20240227,112000,1437807700,28600,28650,28700,28600,515
|
|
20240227,111900,1423054850,28650,28650,28650,28650,49
|
|
20240227,111800,1421651000,28650,28650,28700,28650,243
|
|
20240227,111700,1414687650,28650,28650,28650,28650,85
|
|
20240227,111600,1412252400,28700,28650,28700,28650,122
|
|
20240227,111500,1408754800,28650,28650,28650,28650,21
|
|
20240227,111400,1408153150,28600,28650,28650,28600,603
|
|
20240227,111300,1390887950,28650,28650,28700,28650,96
|
|
20240227,111200,1388135900,28650,28650,28650,28600,108
|
|
20240227,111100,1385045200,28600,28650,28700,28600,112
|
|
20240227,111000,1381839700,28700,28600,28700,28600,31
|
|
20240227,110900,1380952900,28600,28600,28700,28600,142
|
|
20240227,110800,1376888550,28750,28750,28750,28600,110
|
|
20240227,110700,1373739900,28650,28600,28650,28600,72
|
|
20240227,110600,1371679950,28600,28650,28700,28600,269
|
|
20240227,110500,1363972450,28800,28700,28800,28650,253
|
|
20240227,110400,1356722850,28650,28750,28750,28650,64
|
|
20240227,110300,1354887450,28650,28700,28700,28650,563
|
|
20240227,110200,1338753050,28750,28750,28800,28650,161
|
|
20240227,110100,1334134700,28750,28700,28800,28700,66
|
|
20240227,110000,1332239850,28650,28700,28750,28650,110
|
|
20240227,105900,1329086900,28650,28650,28700,28650,63
|
|
20240227,105800,1327280050,28650,28650,28750,28650,52
|
|
20240227,105700,1325790150,28650,28700,28700,28650,50
|
|
20240227,105600,1324356650,28700,28650,28700,28650,676
|
|
20240227,105500,1304988050,28650,28650,28750,28650,49
|
|
20240227,105400,1303583350,28750,28700,28750,28650,65
|
|
20240227,105300,1301720350,28700,28800,28800,28650,25
|
|
20240227,105200,1301003750,28650,28800,28800,28600,549
|
|
20240227,105100,1285274500,28750,28750,28800,28700,238
|
|
20240227,105000,1278432900,28700,28700,28750,28700,67
|
|
20240227,104900,1276509900,28700,28700,28800,28650,171
|
|
20240227,104800,1271602700,28750,28700,28750,28700,254
|
|
20240227,104700,1264312850,28700,28700,28700,28700,28
|
|
20240227,104600,1263509250,28700,28800,28800,28700,64
|
|
20240227,104500,1261670500,28700,28800,28850,28700,83
|
|
20240227,104400,1259285400,28800,28800,28850,28700,45
|
|
20240227,104300,1257991050,28700,28650,28900,28650,88
|
|
20240227,104200,1255461650,28600,28750,28750,28550,8282
|
|
20240227,104100,1018742350,28700,28700,28700,28700,532
|
|
20240227,104000,1003473950,28700,28750,28850,28700,57
|
|
20240227,103900,1001836850,28750,28750,28800,28750,81
|
|
20240227,103800,999507900,28700,28700,28850,28700,47
|
|
20240227,103700,998158650,28800,28650,28800,28650,658
|
|
20240227,103600,979213950,28750,28800,28800,28550,8166
|
|
20240227,103500,745103400,28800,28750,29200,28750,553
|
|
20240227,103400,729064950,28800,28800,28800,28750,72
|
|
20240227,103300,726994050,28800,28750,28800,28700,81
|
|
20240227,103200,724666450,28800,28850,28850,28700,2065
|
|
20240227,103100,665293600,28850,28750,28850,28750,109
|
|
20240227,103000,662155000,28750,28800,28800,28750,1439
|
|
20240227,102900,620718550,28800,28850,28900,28800,3047
|
|
20240227,102800,532899250,28850,28850,28850,28850,1052
|
|
20240227,102700,502549050,28900,28900,28900,28900,106
|
|
20240227,102600,499485650,28900,28850,28900,28850,26
|
|
20240227,102500,498735100,28850,28900,28900,28850,94
|
|
20240227,102400,496020200,28900,28850,28900,28850,139
|
|
20240227,102300,492004750,28900,28900,28900,28900,46
|
|
20240227,102200,490675350,28900,28900,28900,28850,134
|
|
20240227,102100,486803800,28900,28900,28950,28850,195
|
|
20240227,102000,481168700,28900,28950,28950,28900,31
|
|
20240227,101900,480272300,28950,28950,29000,28900,1959
|
|
20240227,101800,423620100,28950,28950,28950,28950,144
|
|
20240227,101700,419451300,28950,29000,29000,28950,2021
|
|
20240227,101600,360854500,29000,29050,29050,29000,61
|
|
20240227,101500,359085450,29000,29000,29050,29000,124
|
|
20240227,101400,355488950,29000,29000,29000,29000,15
|
|
20240227,101300,355053950,29000,29000,29050,29000,96
|
|
20240227,101200,352269700,29000,29000,29100,29000,58
|
|
20240227,101100,350587100,29050,29000,29050,29000,146
|
|
20240227,101000,346348000,29000,29000,29000,29000,69
|
|
20240227,100900,344347000,29000,29000,29000,29000,14
|
|
20240227,100800,343941000,29000,29000,29050,29000,603
|
|
20240227,100700,326452400,29000,29000,29000,29000,41
|
|
20240227,100600,325263400,29000,29000,29000,29000,58
|
|
20240227,100500,323581400,29000,29000,29000,29000,38
|
|
20240227,100400,322479400,29000,29000,29050,29000,80
|
|
20240227,100300,320159350,29050,29000,29050,29000,126
|
|
20240227,100200,316504350,29000,29050,29050,29000,81
|
|
20240227,100100,314153850,29000,29000,29000,29000,68
|
|
20240227,100000,312181850,29000,29050,29050,29000,319
|
|
20240227,095900,302916400,29050,29050,29050,29050,156
|
|
20240227,095800,298384600,29050,29000,29050,29000,104
|
|
20240227,095700,295365250,29000,29050,29050,29000,1030
|
|
20240227,095600,265449400,29050,29050,29050,29050,74
|
|
20240227,095500,263299700,29050,29050,29100,29050,60
|
|
20240227,095400,261556650,29100,29050,29100,29050,56
|
|
20240227,095300,259929600,29050,29050,29050,29050,79
|
|
20240227,095200,257634650,29050,29050,29050,29050,88
|
|
20240227,095100,255078250,29050,29050,29100,29050,601
|
|
20240227,095000,237619000,29050,29050,29100,29050,83
|
|
20240227,094900,235207600,29050,29050,29050,29050,56
|
|
20240227,094800,233580800,29050,29100,29100,29050,86
|
|
20240227,094700,231081550,29150,29050,29150,29050,126
|
|
20240227,094600,227416400,29050,29100,29100,29050,518
|
|
20240227,094500,212348400,29100,29100,29100,29100,17
|
|
20240227,094400,211853700,29100,29050,29100,29050,116
|
|
20240227,094300,208481400,29050,29050,29100,29050,89
|
|
20240227,094200,205895450,29050,29050,29100,29050,75
|
|
20240227,094100,203716200,29050,29050,29100,29050,45
|
|
20240227,094000,202408900,29050,29050,29100,29050,65
|
|
20240227,093900,200520600,29050,29100,29100,29050,92
|
|
20240227,093800,197847550,29050,29050,29050,29050,67
|
|
20240227,093700,195901200,29050,29050,29100,29050,67
|
|
20240227,093600,193954100,29050,29050,29050,29050,195
|
|
20240227,093500,188289350,29050,29100,29100,29050,860
|
|
20240227,093400,163297800,29100,29100,29100,29050,45
|
|
20240227,093300,161989050,29100,29150,29150,29100,525
|
|
20240227,093200,146685700,29250,29100,29250,29050,740
|
|
20240227,093100,125140750,29100,29200,29200,29100,1240
|
|
20240227,093000,88964950,29150,29200,29250,29150,237
|
|
20240227,092900,82045200,29200,29250,29250,29200,50
|
|
20240227,092800,80583400,29250,29250,29250,29250,41
|
|
20240227,092700,79384150,29250,29250,29250,29250,0
|
|
20240227,092600,79384150,29250,29250,29250,29250,0
|
|
20240227,092500,79384150,29250,29250,29250,29250,73
|
|
20240227,092400,77248900,29300,29300,29300,29300,14
|
|
20240227,092300,76838700,29250,29250,29250,29250,14
|
|
20240227,092200,76429200,29250,29300,29300,29250,650
|
|
20240227,092100,57395550,29350,29350,29350,29350,2
|
|
20240227,092000,57336850,29300,29300,29300,29300,1
|
|
20240227,091900,57307550,29300,29350,29350,29300,24
|
|
20240227,091800,56604300,29300,29300,29300,29300,1
|
|
20240227,091700,56575000,29300,29300,29300,29300,43
|
|
20240227,091600,55315100,29300,29300,29300,29300,2
|
|
20240227,091500,55256500,29300,29300,29300,29300,0
|
|
20240227,091400,55256500,29300,29250,29300,29250,104
|
|
20240227,091300,52209500,29300,29300,29300,29300,5
|
|
20240227,091200,52063000,29300,29300,29300,29300,13
|
|
20240227,091100,51682100,29300,29300,29300,29300,5
|
|
20240227,091000,51535600,29250,29250,29250,29250,122
|
|
20240227,090900,47967100,29300,29250,29300,29200,448
|
|
20240227,090800,34884400,29250,29250,29250,29250,320
|
|
20240227,090700,25524400,29350,29300,29350,29300,113
|
|
20240227,090600,22213300,29350,29350,29350,29350,0
|
|
20240227,090500,22213300,29350,29350,29350,29350,105
|
|
20240227,090400,19131550,29350,29350,29350,29350,8
|
|
20240227,090300,18896750,29450,29450,29450,29450,9
|
|
20240227,090200,18631700,29450,29700,29700,29250,377
|
|
20240227,090100,7576300,29800,29800,29800,29800,0
|
|
20240227,090000,7576300,29800,29250,29800,29250,259
|