587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184400,311103200,23350,23350,23350,23350,600
|
|
20240227,184300,311103200,23350,23350,23350,23350,0
|
|
20240227,184200,311103200,23350,23350,23350,23350,0
|
|
20240227,184100,311103200,23350,23350,23350,23350,0
|
|
20240227,184000,311103200,23350,23350,23350,23350,0
|
|
20240227,183900,311103200,23350,23350,23350,23350,0
|
|
20240227,183800,311103200,23350,23350,23350,23350,0
|
|
20240227,183700,311103200,23350,23350,23350,23350,0
|
|
20240227,183600,311103200,23350,23350,23350,23350,0
|
|
20240227,183500,311103200,23350,23350,23350,23350,0
|
|
20240227,183400,311103200,23350,23350,23350,23350,0
|
|
20240227,183300,311103200,23350,23350,23350,23350,0
|
|
20240227,183200,311103200,23350,23350,23350,23350,0
|
|
20240227,183100,311103200,23350,23350,23350,23350,0
|
|
20240227,183000,311103200,23350,23350,23350,23350,0
|
|
20240227,182900,311103200,23350,23350,23350,23350,0
|
|
20240227,182800,311103200,23350,23350,23350,23350,0
|
|
20240227,182700,311103200,23350,23350,23350,23350,0
|
|
20240227,182600,311103200,23350,23350,23350,23350,0
|
|
20240227,182500,311103200,23350,23350,23350,23350,0
|
|
20240227,182400,311103200,23350,23350,23350,23350,0
|
|
20240227,182300,311103200,23350,23350,23350,23350,0
|
|
20240227,182200,311103200,23350,23350,23350,23350,0
|
|
20240227,182100,311103200,23350,23350,23350,23350,0
|
|
20240227,182000,311103200,23350,23350,23350,23350,0
|
|
20240227,181900,311103200,23350,23350,23350,23350,0
|
|
20240227,181800,311103200,23350,23350,23350,23350,0
|
|
20240227,181700,311103200,23350,23350,23350,23350,0
|
|
20240227,181600,311103200,23350,23350,23350,23350,0
|
|
20240227,181500,311103200,23350,23350,23350,23350,0
|
|
20240227,181400,311103200,23350,23350,23350,23350,600
|
|
20240227,181300,311103200,23350,23350,23350,23350,0
|
|
20240227,181200,311103200,23350,23350,23350,23350,0
|
|
20240227,181100,311103200,23350,23350,23350,23350,0
|
|
20240227,181000,311103200,23350,23350,23350,23350,0
|
|
20240227,180900,311103200,23350,23350,23350,23350,0
|
|
20240227,180800,311103200,23350,23350,23350,23350,0
|
|
20240227,180700,311103200,23350,23350,23350,23350,0
|
|
20240227,180600,311103200,23350,23350,23350,23350,0
|
|
20240227,180500,311103200,23350,23350,23350,23350,0
|
|
20240227,180400,311103200,23350,23350,23350,23350,0
|
|
20240227,180300,311103200,23350,23350,23350,23350,0
|
|
20240227,180200,311103200,23350,23350,23350,23350,0
|
|
20240227,180100,311103200,23350,23350,23350,23350,0
|
|
20240227,180000,311103200,23350,23350,23350,23350,0
|
|
20240227,175900,311103200,23350,23350,23350,23350,0
|
|
20240227,175800,311103200,23350,23350,23350,23350,0
|
|
20240227,175700,311103200,23350,23350,23350,23350,0
|
|
20240227,175600,311103200,23350,23350,23350,23350,0
|
|
20240227,175500,311103200,23350,23350,23350,23350,0
|
|
20240227,175400,311103200,23350,23350,23350,23350,0
|
|
20240227,175300,311103200,23350,23350,23350,23350,0
|
|
20240227,175200,311103200,23350,23350,23350,23350,0
|
|
20240227,175100,311103200,23350,23350,23350,23350,0
|
|
20240227,175000,311103200,23350,23350,23350,23350,0
|
|
20240227,174900,311103200,23350,23350,23350,23350,0
|
|
20240227,174800,311103200,23350,23350,23350,23350,0
|
|
20240227,174700,311103200,23350,23350,23350,23350,0
|
|
20240227,174600,311103200,23350,23350,23350,23350,0
|
|
20240227,174500,311103200,23350,23350,23350,23350,0
|
|
20240227,174400,311103200,23350,23350,23350,23350,600
|
|
20240227,174300,311103200,23350,23350,23350,23350,0
|
|
20240227,174200,311103200,23350,23350,23350,23350,0
|
|
20240227,174100,311103200,23350,23350,23350,23350,0
|
|
20240227,174000,311103200,23350,23350,23350,23350,0
|
|
20240227,173900,311103200,23350,23350,23350,23350,0
|
|
20240227,173800,311103200,23350,23350,23350,23350,0
|
|
20240227,173700,311103200,23350,23350,23350,23350,0
|
|
20240227,173600,311103200,23350,23350,23350,23350,0
|
|
20240227,173500,311103200,23350,23350,23350,23350,0
|
|
20240227,173400,311103200,23350,23350,23350,23350,0
|
|
20240227,173300,311103200,23350,23350,23350,23350,0
|
|
20240227,173200,311103200,23350,23350,23350,23350,0
|
|
20240227,173100,311103200,23350,23350,23350,23350,0
|
|
20240227,173000,311103200,23350,23350,23350,23350,0
|
|
20240227,172900,311103200,23350,23350,23350,23350,0
|
|
20240227,172800,311103200,23350,23350,23350,23350,0
|
|
20240227,172700,311103200,23350,23350,23350,23350,0
|
|
20240227,172600,311103200,23350,23350,23350,23350,0
|
|
20240227,172500,311103200,23350,23350,23350,23350,0
|
|
20240227,172400,311103200,23350,23350,23350,23350,0
|
|
20240227,172300,311103200,23350,23350,23350,23350,0
|
|
20240227,172200,311103200,23350,23350,23350,23350,0
|
|
20240227,172100,311103200,23350,23350,23350,23350,0
|
|
20240227,172000,311103200,23350,23350,23350,23350,0
|
|
20240227,171900,311103200,23350,23350,23350,23350,0
|
|
20240227,171800,311103200,23350,23350,23350,23350,0
|
|
20240227,171700,311103200,23350,23350,23350,23350,0
|
|
20240227,171600,311103200,23350,23350,23350,23350,0
|
|
20240227,171500,311103200,23350,23350,23350,23350,0
|
|
20240227,171400,311103200,23350,23350,23350,23350,600
|
|
20240227,171300,311103200,23350,23350,23350,23350,0
|
|
20240227,171200,311103200,23350,23350,23350,23350,0
|
|
20240227,171100,311103200,23350,23350,23350,23350,0
|
|
20240227,171000,311103200,23350,23350,23350,23350,0
|
|
20240227,170900,311103200,23350,23350,23350,23350,0
|
|
20240227,170800,311103200,23350,23350,23350,23350,0
|
|
20240227,170700,311103200,23350,23350,23350,23350,0
|
|
20240227,170600,311103200,23350,23350,23350,23350,0
|
|
20240227,170500,311103200,23350,23350,23350,23350,0
|
|
20240227,170400,311103200,23350,23350,23350,23350,0
|
|
20240227,170300,311103200,23350,23350,23350,23350,0
|
|
20240227,170200,311103200,23350,23350,23350,23350,0
|
|
20240227,170100,311103200,23350,23350,23350,23350,0
|
|
20240227,170000,311103200,23350,23350,23350,23350,0
|
|
20240227,165900,311103200,23350,23350,23350,23350,0
|
|
20240227,165800,311103200,23350,23350,23350,23350,0
|
|
20240227,165700,311103200,23350,23350,23350,23350,0
|
|
20240227,165600,311103200,23350,23350,23350,23350,0
|
|
20240227,165500,311103200,23350,23350,23350,23350,0
|
|
20240227,165400,311103200,23350,23350,23350,23350,0
|
|
20240227,165300,311103200,23350,23350,23350,23350,0
|
|
20240227,165200,311103200,23350,23350,23350,23350,0
|
|
20240227,165100,311103200,23350,23350,23350,23350,0
|
|
20240227,165000,311103200,23350,23350,23350,23350,0
|
|
20240227,164900,311103200,23350,23350,23350,23350,0
|
|
20240227,164800,311103200,23350,23350,23350,23350,0
|
|
20240227,164700,311103200,23350,23350,23350,23350,0
|
|
20240227,164600,311103200,23350,23350,23350,23350,0
|
|
20240227,164500,311103200,23350,23350,23350,23350,0
|
|
20240227,164400,311103200,23350,23350,23350,23350,600
|
|
20240227,164300,311103200,23350,23350,23350,23350,0
|
|
20240227,164200,311103200,23350,23350,23350,23350,0
|
|
20240227,164100,311103200,23350,23350,23350,23350,0
|
|
20240227,164000,311103200,23350,23350,23350,23350,0
|
|
20240227,163900,311103200,23350,23350,23350,23350,0
|
|
20240227,163800,311103200,23350,23350,23350,23350,0
|
|
20240227,163700,311103200,23350,23350,23350,23350,0
|
|
20240227,163600,311103200,23350,23350,23350,23350,0
|
|
20240227,163500,311103200,23350,23350,23350,23350,0
|
|
20240227,163400,311103200,23350,23350,23350,23350,0
|
|
20240227,163300,311103200,23350,23350,23350,23350,0
|
|
20240227,163200,311103200,23350,23350,23350,23350,0
|
|
20240227,163100,311103200,23350,23350,23350,23350,0
|
|
20240227,163000,311103200,23350,23350,23350,23350,0
|
|
20240227,162900,311103200,23350,23350,23350,23350,0
|
|
20240227,162800,311103200,23350,23350,23350,23350,0
|
|
20240227,162700,311103200,23350,23350,23350,23350,0
|
|
20240227,162600,311103200,23350,23350,23350,23350,0
|
|
20240227,162500,311103200,23350,23350,23350,23350,0
|
|
20240227,162400,311103200,23350,23350,23350,23350,0
|
|
20240227,162300,311103200,23350,23350,23350,23350,0
|
|
20240227,162200,311103200,23350,23350,23350,23350,0
|
|
20240227,162100,311103200,23350,23350,23350,23350,0
|
|
20240227,162000,311103200,23350,23350,23350,23350,0
|
|
20240227,161900,311103200,23350,23350,23350,23350,0
|
|
20240227,161800,311103200,23350,23350,23350,23350,0
|
|
20240227,161700,311103200,23350,23350,23350,23350,0
|
|
20240227,161600,311103200,23350,23350,23350,23350,0
|
|
20240227,161500,311103200,23350,23350,23350,23350,0
|
|
20240227,161400,311103200,23350,23350,23350,23350,600
|
|
20240227,161300,311103200,23350,23350,23350,23350,0
|
|
20240227,161200,311103200,23350,23350,23350,23350,0
|
|
20240227,161100,311103200,23350,23350,23350,23350,0
|
|
20240227,161000,311103200,23350,23350,23350,23350,0
|
|
20240227,160900,311103200,23350,23350,23350,23350,0
|
|
20240227,160800,311103200,23350,23350,23350,23350,0
|
|
20240227,160700,311103200,23350,23350,23350,23350,0
|
|
20240227,160600,311103200,23350,23350,23350,23350,0
|
|
20240227,160500,311103200,23350,23350,23350,23350,0
|
|
20240227,160400,311103200,23350,23350,23350,23350,0
|
|
20240227,160300,311103200,23350,23350,23350,23350,0
|
|
20240227,160200,311103200,23350,23350,23350,23350,0
|
|
20240227,160100,311103200,23350,23350,23350,23350,0
|
|
20240227,160000,311103200,23350,23350,23350,23350,0
|
|
20240227,155900,311103200,23350,23350,23350,23350,0
|
|
20240227,155800,311103200,23350,23350,23350,23350,0
|
|
20240227,155700,311103200,23350,23350,23350,23350,0
|
|
20240227,155600,311103200,23350,23350,23350,23350,0
|
|
20240227,155500,311103200,23350,23350,23350,23350,0
|
|
20240227,155400,311103200,23350,23350,23350,23350,0
|
|
20240227,155300,311103200,23350,23350,23350,23350,0
|
|
20240227,155200,311103200,23350,23350,23350,23350,0
|
|
20240227,155100,311103200,23350,23350,23350,23350,0
|
|
20240227,155000,311103200,23350,23350,23350,23350,0
|
|
20240227,154900,311103200,23350,23350,23350,23350,0
|
|
20240227,154800,311103200,23350,23350,23350,23350,0
|
|
20240227,154700,311103200,23350,23350,23350,23350,0
|
|
20240227,154600,311103200,23350,23350,23350,23350,0
|
|
20240227,154500,311103200,23350,23350,23350,23350,0
|
|
20240227,154400,311103200,23350,23350,23350,23350,600
|
|
20240227,154300,311103200,23350,23350,23350,23350,0
|
|
20240227,154200,311103200,23350,23350,23350,23350,0
|
|
20240227,154100,311103200,23350,23350,23350,23350,0
|
|
20240227,154000,311103200,23350,23350,23350,23350,0
|
|
20240227,153900,311103200,23350,23350,23350,23350,0
|
|
20240227,153800,311103200,23350,23350,23350,23350,0
|
|
20240227,153700,311103200,23350,23350,23350,23350,0
|
|
20240227,153600,311103200,23350,23350,23350,23350,0
|
|
20240227,153500,311103200,23350,23350,23350,23350,0
|
|
20240227,153400,311103200,23350,23350,23350,23350,0
|
|
20240227,153300,311103200,23350,23350,23350,23350,0
|
|
20240227,153200,311103200,23350,23350,23350,23350,0
|
|
20240227,153100,311103200,23350,23350,23350,23350,0
|
|
20240227,153000,311103200,23350,23350,23350,23350,600
|
|
20240227,152900,297093200,23400,23400,23400,23400,0
|
|
20240227,152800,297093200,23400,23400,23400,23400,0
|
|
20240227,152700,297093200,23400,23400,23400,23400,0
|
|
20240227,152600,297093200,23400,23400,23400,23400,0
|
|
20240227,152500,297093200,23400,23400,23400,23400,0
|
|
20240227,152400,297093200,23400,23400,23400,23400,0
|
|
20240227,152300,297093200,23400,23400,23400,23400,0
|
|
20240227,152200,297093200,23400,23400,23400,23400,0
|
|
20240227,152100,297093200,23400,23400,23400,23400,0
|
|
20240227,152000,297093200,23400,23400,23400,23400,0
|
|
20240227,151900,297093200,23400,23400,23400,23400,72
|
|
20240227,151800,295408400,23400,23400,23400,23400,12
|
|
20240227,151700,295127600,23400,23400,23400,23400,30
|
|
20240227,151600,294425600,23400,23400,23450,23400,106
|
|
20240227,151500,291945050,23400,23400,23400,23400,0
|
|
20240227,151400,291945050,23400,23400,23400,23400,44
|
|
20240227,151300,290915450,23400,23400,23400,23400,29
|
|
20240227,151200,290236850,23400,23400,23400,23400,7
|
|
20240227,151100,290073050,23400,23450,23450,23400,18
|
|
20240227,151000,289651050,23400,23400,23450,23400,81
|
|
20240227,150900,287755050,23400,23400,23400,23400,391
|
|
20240227,150800,278605650,23400,23400,23400,23400,31
|
|
20240227,150700,277880250,23400,23400,23400,23400,12
|
|
20240227,150600,277599450,23400,23400,23400,23400,6
|
|
20240227,150500,277459050,23400,23450,23450,23400,7
|
|
20240227,150400,277295200,23450,23400,23450,23400,18
|
|
20240227,150300,276873750,23400,23400,23400,23400,54
|
|
20240227,150200,275610150,23400,23400,23450,23400,128
|
|
20240227,150100,272608950,23450,23400,23450,23400,501
|
|
20240227,150000,260885500,23400,23450,23450,23400,19
|
|
20240227,145900,260440850,23400,23400,23400,23400,17
|
|
20240227,145800,260043050,23400,23400,23400,23400,306
|
|
20240227,145700,252882650,23400,23400,23400,23400,11
|
|
20240227,145600,252625250,23400,23400,23400,23400,5
|
|
20240227,145500,252508250,23400,23400,23400,23400,8
|
|
20240227,145400,252321050,23400,23400,23400,23400,6
|
|
20240227,145300,252180650,23400,23400,23400,23400,0
|
|
20240227,145200,252180650,23400,23450,23450,23400,17
|
|
20240227,145100,251782350,23400,23400,23400,23400,4
|
|
20240227,145000,251688750,23400,23400,23400,23400,8
|
|
20240227,144900,251501550,23450,23400,23450,23400,117
|
|
20240227,144800,248763100,23400,23400,23400,23400,5
|
|
20240227,144700,248646100,23450,23400,23450,23400,26
|
|
20240227,144600,248036700,23450,23450,23450,23450,10
|
|
20240227,144500,247802200,23450,23450,23450,23450,156
|
|
20240227,144400,244144000,23450,23450,23450,23450,57
|
|
20240227,144300,242807350,23450,23450,23450,23450,24
|
|
20240227,144200,242244550,23400,23450,23450,23400,6
|
|
20240227,144100,242104100,23450,23450,23450,23400,32
|
|
20240227,144000,241353950,23450,23450,23450,23450,5
|
|
20240227,143900,241236700,23450,23450,23450,23450,29
|
|
20240227,143800,240556650,23450,23450,23450,23450,11
|
|
20240227,143700,240298700,23400,23450,23450,23400,15
|
|
20240227,143600,239947200,23400,23450,23450,23400,57
|
|
20240227,143500,238610800,23450,23450,23450,23450,154
|
|
20240227,143400,234999500,23450,23450,23450,23450,6
|
|
20240227,143300,234858800,23450,23450,23450,23450,99
|
|
20240227,143200,232537250,23450,23450,23450,23450,435
|
|
20240227,143100,222336500,23450,23450,23450,23450,0
|
|
20240227,143000,222336500,23450,23450,23450,23450,5
|
|
20240227,142900,222219250,23450,23450,23450,23450,4
|
|
20240227,142800,222125450,23450,23450,23450,23450,4
|
|
20240227,142700,222031650,23450,23400,23450,23400,16
|
|
20240227,142600,221656700,23400,23400,23400,23400,7
|
|
20240227,142500,221492900,23400,23400,23400,23400,8
|
|
20240227,142400,221305700,23400,23400,23400,23400,9
|
|
20240227,142300,221095100,23400,23400,23400,23400,0
|
|
20240227,142200,221095100,23400,23450,23450,23400,8
|
|
20240227,142100,220907850,23450,23400,23450,23400,17
|
|
20240227,142000,220509550,23400,23400,23400,23400,9
|
|
20240227,141900,220298950,23400,23450,23450,23400,5
|
|
20240227,141800,220181900,23400,23400,23400,23400,6
|
|
20240227,141700,220041500,23400,23400,23400,23400,6
|
|
20240227,141600,219901100,23400,23400,23400,23400,0
|
|
20240227,141500,219901100,23400,23450,23450,23400,230
|
|
20240227,141400,214518050,23450,23400,23450,23400,32
|
|
20240227,141300,213767900,23450,23400,23550,23400,206
|
|
20240227,141200,208926700,23400,23400,23400,23400,17
|
|
20240227,141100,208528900,23400,23400,23400,23400,4
|
|
20240227,141000,208435300,23400,23400,23400,23400,6
|
|
20240227,140900,208294900,23450,23400,23450,23400,13
|
|
20240227,140800,207990350,23450,23400,23450,23400,3
|
|
20240227,140700,207920050,23400,23450,23450,23400,25
|
|
20240227,140600,207334000,23400,23400,23450,23400,15
|
|
20240227,140500,206982750,23400,23400,23400,23400,6
|
|
20240227,140400,206842350,23400,23450,23450,23400,6
|
|
20240227,140300,206701900,23400,23400,23400,23400,6
|
|
20240227,140200,206561500,23400,23400,23400,23400,12
|
|
20240227,140100,206280700,23400,23450,23450,23400,3
|
|
20240227,140000,206210450,23400,23400,23400,23400,50
|
|
20240227,135900,205040450,23400,23400,23400,23400,7
|
|
20240227,135800,204876650,23400,23400,23400,23400,6
|
|
20240227,135700,204736250,23400,23400,23400,23400,6
|
|
20240227,135600,204595850,23400,23400,23400,23400,5
|
|
20240227,135500,204478850,23400,23450,23450,23400,6
|
|
20240227,135400,204338400,23400,23400,23400,23400,6
|
|
20240227,135300,204198000,23400,23400,23400,23400,1
|
|
20240227,135200,204174600,23400,23400,23400,23400,6
|
|
20240227,135100,204034200,23400,23450,23450,23400,8
|
|
20240227,135000,203846850,23400,23400,23400,23400,7
|
|
20240227,134900,203683050,23400,23400,23400,23400,6
|
|
20240227,134800,203542650,23400,23400,23400,23400,5
|
|
20240227,134700,203425650,23400,23400,23400,23400,4
|
|
20240227,134600,203332050,23450,23400,23450,23400,19
|
|
20240227,134500,202886800,23400,23400,23400,23400,0
|
|
20240227,134400,202886800,23400,23400,23400,23400,4
|
|
20240227,134300,202793200,23400,23400,23400,23400,6
|
|
20240227,134200,202652800,23400,23400,23400,23400,5
|
|
20240227,134100,202535800,23400,23400,23400,23400,5
|
|
20240227,134000,202418800,23400,23400,23400,23400,22
|
|
20240227,133900,201904000,23400,23450,23450,23400,33
|
|
20240227,133800,201130200,23450,23450,23450,23450,221
|
|
20240227,133700,195947750,23450,23450,23450,23450,4
|
|
20240227,133600,195853950,23450,23450,23450,23450,6
|
|
20240227,133500,195713250,23450,23450,23450,23450,219
|
|
20240227,133400,190577700,23450,23450,23450,23450,6
|
|
20240227,133300,190437000,23450,23500,23500,23450,15
|
|
20240227,133200,190084750,23450,23450,23450,23450,6
|
|
20240227,133100,189944050,23450,23450,23500,23450,16
|
|
20240227,133000,189568350,23450,23450,23450,23450,6
|
|
20240227,132900,189427650,23450,23450,23450,23450,5
|
|
20240227,132800,189310400,23450,23450,23450,23450,5
|
|
20240227,132700,189193150,23450,23450,23450,23450,5
|
|
20240227,132600,189075900,23450,23450,23450,23450,4
|
|
20240227,132500,188982100,23450,23450,23450,23450,294
|
|
20240227,132400,182087800,23450,23450,23450,23450,14
|
|
20240227,132300,181759500,23500,23500,23500,23500,35
|
|
20240227,132200,180937000,23450,23450,23450,23450,68
|
|
20240227,132100,179342400,23450,23450,23450,23450,6
|
|
20240227,132000,179201700,23450,23450,23450,23450,4
|
|
20240227,131900,179107900,23450,23450,23450,23450,13
|
|
20240227,131800,178803050,23450,23450,23450,23450,5
|
|
20240227,131700,178685800,23500,23500,23500,23500,3
|
|
20240227,131600,178615300,23500,23500,23500,23500,43
|
|
20240227,131500,177604800,23500,23500,23500,23500,0
|
|
20240227,131400,177604800,23500,23500,23500,23500,7
|
|
20240227,131300,177440300,23500,23500,23500,23500,0
|
|
20240227,131200,177440300,23500,23500,23500,23500,13
|
|
20240227,131100,177134800,23450,23450,23450,23450,2
|
|
20240227,131000,177087900,23500,23500,23500,23500,0
|
|
20240227,130900,177087900,23500,23500,23500,23500,0
|
|
20240227,130800,177087900,23500,23500,23500,23500,0
|
|
20240227,130700,177087900,23500,23500,23500,23500,0
|
|
20240227,130600,177087900,23500,23500,23500,23500,11
|
|
20240227,130500,176829400,23500,23500,23500,23500,0
|
|
20240227,130400,176829400,23500,23500,23500,23500,22
|
|
20240227,130300,176312400,23500,23450,23500,23450,19
|
|
20240227,130200,175866000,23500,23500,23500,23450,134
|
|
20240227,130100,172717050,23500,23500,23500,23500,30
|
|
20240227,130000,172012050,23500,23500,23500,23500,0
|
|
20240227,125900,172012050,23500,23500,23500,23500,3
|
|
20240227,125800,171941550,23450,23450,23500,23450,33
|
|
20240227,125700,171167000,23450,23450,23450,23450,0
|
|
20240227,125600,171167000,23450,23450,23450,23450,0
|
|
20240227,125500,171167000,23450,23450,23450,23450,5
|
|
20240227,125400,171049750,23500,23500,23500,23500,0
|
|
20240227,125300,171049750,23500,23500,23500,23500,151
|
|
20240227,125200,167501250,23550,23550,23550,23550,0
|
|
20240227,125100,167501250,23550,23550,23550,23550,0
|
|
20240227,125000,167501250,23550,23550,23550,23550,0
|
|
20240227,124900,167501250,23550,23500,23550,23500,58
|
|
20240227,124800,166138200,23550,23550,23550,23550,0
|
|
20240227,124700,166138200,23550,23550,23550,23550,0
|
|
20240227,124600,166138200,23550,23550,23550,23550,5
|
|
20240227,124500,166020450,23550,23550,23550,23550,0
|
|
20240227,124400,166020450,23550,23550,23550,23550,0
|
|
20240227,124300,166020450,23550,23550,23550,23550,0
|
|
20240227,124200,166020450,23550,23550,23550,23550,0
|
|
20240227,124100,166020450,23550,23500,23550,23500,125
|
|
20240227,124000,163082900,23500,23500,23500,23500,0
|
|
20240227,123900,163082900,23500,23500,23500,23500,0
|
|
20240227,123800,163082900,23500,23500,23500,23500,0
|
|
20240227,123700,163082900,23500,23500,23500,23500,1
|
|
20240227,123600,163059400,23500,23500,23500,23500,1
|
|
20240227,123500,163035900,23450,23450,23450,23450,0
|
|
20240227,123400,163035900,23450,23450,23450,23450,0
|
|
20240227,123300,163035900,23450,23450,23450,23450,0
|
|
20240227,123200,163035900,23450,23450,23450,23450,0
|
|
20240227,123100,163035900,23450,23450,23450,23450,0
|
|
20240227,123000,163035900,23450,23450,23450,23450,0
|
|
20240227,122900,163035900,23450,23450,23450,23450,0
|
|
20240227,122800,163035900,23450,23450,23450,23450,0
|
|
20240227,122700,163035900,23450,23450,23450,23450,0
|
|
20240227,122600,163035900,23450,23450,23450,23450,0
|
|
20240227,122500,163035900,23450,23450,23450,23450,0
|
|
20240227,122400,163035900,23450,23450,23450,23450,0
|
|
20240227,122300,163035900,23450,23450,23450,23450,0
|
|
20240227,122200,163035900,23450,23450,23450,23450,0
|
|
20240227,122100,163035900,23450,23450,23450,23450,9
|
|
20240227,122000,162824850,23500,23500,23500,23500,0
|
|
20240227,121900,162824850,23500,23500,23500,23500,0
|
|
20240227,121800,162824850,23500,23500,23500,23500,0
|
|
20240227,121700,162824850,23500,23500,23500,23500,0
|
|
20240227,121600,162824850,23500,23500,23500,23500,80
|
|
20240227,121500,160944850,23500,23500,23500,23500,0
|
|
20240227,121400,160944850,23500,23450,23500,23450,12
|
|
20240227,121300,160663400,23450,23450,23450,23450,0
|
|
20240227,121200,160663400,23450,23450,23450,23450,0
|
|
20240227,121100,160663400,23450,23450,23450,23450,0
|
|
20240227,121000,160663400,23450,23450,23450,23450,0
|
|
20240227,120900,160663400,23450,23450,23450,23450,0
|
|
20240227,120800,160663400,23450,23450,23450,23450,110
|
|
20240227,120700,158083900,23500,23500,23500,23500,0
|
|
20240227,120600,158083900,23500,23500,23500,23500,0
|
|
20240227,120500,158083900,23500,23500,23500,23500,0
|
|
20240227,120400,158083900,23500,23500,23500,23500,0
|
|
20240227,120300,158083900,23500,23500,23500,23500,1
|
|
20240227,120200,158060400,23450,23450,23450,23450,0
|
|
20240227,120100,158060400,23450,23450,23450,23450,0
|
|
20240227,120000,158060400,23450,23450,23450,23450,0
|
|
20240227,115900,158060400,23450,23450,23450,23450,3
|
|
20240227,115800,157990050,23450,23450,23450,23450,0
|
|
20240227,115700,157990050,23450,23450,23450,23450,3
|
|
20240227,115600,157919700,23450,23500,23500,23450,3
|
|
20240227,115500,157849250,23500,23500,23500,23500,1
|
|
20240227,115400,157825750,23500,23500,23500,23500,3
|
|
20240227,115300,157755250,23500,23450,23500,23450,33
|
|
20240227,115200,156979850,23450,23450,23450,23450,0
|
|
20240227,115100,156979850,23450,23450,23500,23450,5
|
|
20240227,115000,156862550,23450,23500,23500,23450,3
|
|
20240227,114900,156792150,23450,23450,23450,23450,3
|
|
20240227,114800,156721800,23450,23450,23450,23450,0
|
|
20240227,114700,156721800,23450,23450,23450,23450,3
|
|
20240227,114600,156651450,23450,23500,23500,23450,4
|
|
20240227,114500,156557600,23450,23450,23450,23450,0
|
|
20240227,114400,156557600,23450,23450,23450,23450,3
|
|
20240227,114300,156487250,23450,23450,23450,23450,3
|
|
20240227,114200,156416900,23450,23450,23450,23450,3
|
|
20240227,114100,156346550,23450,23450,23450,23450,0
|
|
20240227,114000,156346550,23450,23500,23500,23450,3
|
|
20240227,113900,156276150,23450,23450,23450,23450,3
|
|
20240227,113800,156205800,23450,23450,23450,23450,0
|
|
20240227,113700,156205800,23450,23500,23500,23450,3
|
|
20240227,113600,156135400,23400,23400,23400,23400,3
|
|
20240227,113500,156065200,23450,23450,23450,23400,45
|
|
20240227,113400,155011650,23450,23450,23450,23450,14
|
|
20240227,113300,154683350,23500,23400,23500,23400,5
|
|
20240227,113200,154566150,23400,23400,23400,23400,9
|
|
20240227,113100,154355550,23450,23450,23450,23450,13
|
|
20240227,113000,154050700,23450,23450,23450,23450,2
|
|
20240227,112900,154003800,23450,23450,23450,23450,3
|
|
20240227,112800,153933450,23450,23450,23450,23450,2
|
|
20240227,112700,153886550,23400,23450,23450,23400,18
|
|
20240227,112600,153465050,23400,23450,23450,23400,138
|
|
20240227,112500,150229450,23450,23450,23450,23450,2
|
|
20240227,112400,150182550,23450,23450,23450,23450,0
|
|
20240227,112300,150182550,23450,23450,23450,23450,3
|
|
20240227,112200,150112200,23450,23450,23450,23450,67
|
|
20240227,112100,148541050,23450,23500,23500,23450,6
|
|
20240227,112000,148400150,23450,23450,23450,23450,4
|
|
20240227,111900,148306350,23450,23500,23500,23450,3
|
|
20240227,111800,148235950,23450,23450,23450,23450,3
|
|
20240227,111700,148165600,23450,23450,23450,23450,0
|
|
20240227,111600,148165600,23450,23500,23500,23450,7
|
|
20240227,111500,148001400,23450,23500,23500,23450,18
|
|
20240227,111400,147578800,23450,23450,23450,23450,0
|
|
20240227,111300,147578800,23450,23450,23450,23450,0
|
|
20240227,111200,147578800,23450,23450,23450,23450,1
|
|
20240227,111100,147555350,23450,23450,23450,23450,0
|
|
20240227,111000,147555350,23450,23450,23450,23450,10
|
|
20240227,110900,147320850,23450,23450,23450,23450,0
|
|
20240227,110800,147320850,23450,23450,23450,23450,0
|
|
20240227,110700,147320850,23450,23450,23450,23450,2
|
|
20240227,110600,147273950,23450,23450,23450,23450,13
|
|
20240227,110500,146969100,23450,23450,23450,23450,0
|
|
20240227,110400,146969100,23450,23450,23450,23450,0
|
|
20240227,110300,146969100,23450,23450,23450,23450,0
|
|
20240227,110200,146969100,23450,23450,23450,23450,112
|
|
20240227,110100,144342700,23450,23450,23450,23450,0
|
|
20240227,110000,144342700,23450,23450,23450,23450,0
|
|
20240227,105900,144342700,23450,23450,23450,23450,18
|
|
20240227,105800,143920600,23500,23500,23500,23500,0
|
|
20240227,105700,143920600,23500,23500,23500,23500,0
|
|
20240227,105600,143920600,23500,23500,23500,23500,0
|
|
20240227,105500,143920600,23500,23500,23500,23500,1
|
|
20240227,105400,143897100,23450,23450,23450,23450,0
|
|
20240227,105300,143897100,23450,23450,23450,23450,0
|
|
20240227,105200,143897100,23450,23450,23450,23450,0
|
|
20240227,105100,143897100,23450,23450,23450,23450,24
|
|
20240227,105000,143334300,23450,23450,23450,23450,53
|
|
20240227,104900,142091450,23400,23400,23400,23400,21
|
|
20240227,104800,141600050,23450,23450,23450,23450,0
|
|
20240227,104700,141600050,23450,23450,23450,23450,11
|
|
20240227,104600,141342100,23400,23400,23400,23400,0
|
|
20240227,104500,141342100,23400,23400,23400,23400,14
|
|
20240227,104400,141014500,23450,23450,23450,23450,1
|
|
20240227,104300,140991050,23400,23400,23400,23400,5
|
|
20240227,104200,140874050,23450,23450,23450,23450,170
|
|
20240227,104100,136887550,23450,23450,23450,23450,0
|
|
20240227,104000,136887550,23450,23450,23450,23450,9
|
|
20240227,103900,136676500,23450,23450,23450,23450,20
|
|
20240227,103800,136207500,23450,23450,23450,23450,6
|
|
20240227,103700,136066800,23500,23500,23500,23500,1
|
|
20240227,103600,136043300,23500,23500,23500,23500,1
|
|
20240227,103500,136019800,23450,23450,23450,23450,3
|
|
20240227,103400,135949450,23450,23450,23450,23450,4
|
|
20240227,103300,135855650,23450,23450,23450,23450,6
|
|
20240227,103200,135714950,23450,23450,23450,23450,0
|
|
20240227,103100,135714950,23450,23450,23450,23450,15
|
|
20240227,103000,135363200,23500,23500,23500,23450,6
|
|
20240227,102900,135222350,23500,23500,23500,23500,3
|
|
20240227,102800,135151850,23500,23500,23500,23450,15
|
|
20240227,102700,134799950,23450,23450,23450,23450,0
|
|
20240227,102600,134799950,23450,23450,23450,23450,37
|
|
20240227,102500,133932300,23450,23450,23500,23450,13
|
|
20240227,102400,133627350,23500,23500,23500,23500,5
|
|
20240227,102300,133509850,23500,23500,23500,23500,0
|
|
20240227,102200,133509850,23500,23500,23500,23500,1
|
|
20240227,102100,133486350,23500,23500,23500,23500,8
|
|
20240227,102000,133298350,23450,23450,23450,23450,50
|
|
20240227,101900,132125850,23500,23500,23500,23500,12
|
|
20240227,101800,131843850,23500,23500,23500,23500,1
|
|
20240227,101700,131820350,23500,23500,23500,23500,7
|
|
20240227,101600,131655850,23550,23500,23550,23500,5
|
|
20240227,101500,131538200,23500,23500,23500,23500,0
|
|
20240227,101400,131538200,23500,23450,23500,23450,74
|
|
20240227,101300,129800450,23500,23500,23500,23500,15
|
|
20240227,101200,129447950,23500,23500,23500,23500,0
|
|
20240227,101100,129447950,23500,23500,23500,23500,11
|
|
20240227,101000,129189450,23500,23500,23500,23500,10
|
|
20240227,100900,128954450,23550,23550,23550,23550,0
|
|
20240227,100800,128954450,23550,23550,23550,23550,10
|
|
20240227,100700,128718950,23500,23500,23500,23500,0
|
|
20240227,100600,128718950,23500,23500,23500,23500,10
|
|
20240227,100500,128483950,23550,23550,23550,23550,0
|
|
20240227,100400,128483950,23550,23550,23550,23550,0
|
|
20240227,100300,128483950,23550,23550,23550,23550,3
|
|
20240227,100200,128413300,23550,23550,23550,23550,0
|
|
20240227,100100,128413300,23550,23550,23550,23550,38
|
|
20240227,100000,127518400,23550,23550,23550,23550,2
|
|
20240227,095900,127471300,23450,23450,23450,23450,0
|
|
20240227,095800,127471300,23450,23450,23450,23450,0
|
|
20240227,095700,127471300,23450,23450,23450,23450,0
|
|
20240227,095600,127471300,23450,23450,23450,23450,0
|
|
20240227,095500,127471300,23450,23500,23500,23450,21
|
|
20240227,095400,126978700,23550,23550,23550,23550,1
|
|
20240227,095300,126955150,23500,23500,23500,23500,11
|
|
20240227,095200,126696650,23500,23500,23500,23500,10
|
|
20240227,095100,126461650,23500,23500,23500,23500,0
|
|
20240227,095000,126461650,23500,23500,23500,23500,0
|
|
20240227,094900,126461650,23500,23500,23500,23500,0
|
|
20240227,094800,126461650,23500,23500,23500,23500,0
|
|
20240227,094700,126461650,23500,23400,23500,23400,6
|
|
20240227,094600,126321050,23400,23400,23400,23400,0
|
|
20240227,094500,126321050,23400,23400,23400,23400,0
|
|
20240227,094400,126321050,23400,23450,23450,23400,5
|
|
20240227,094300,126203950,23500,23400,23500,23400,7
|
|
20240227,094200,126039850,23400,23500,23500,23400,7
|
|
20240227,094100,125875850,23450,23450,23450,23450,130
|
|
20240227,094000,122827350,23450,23400,23450,23400,8
|
|
20240227,093900,122639950,23400,23400,23400,23400,5
|
|
20240227,093800,122522950,23400,23450,23450,23400,4
|
|
20240227,093700,122429300,23350,23400,23450,23350,22
|
|
20240227,093600,121914600,23400,23400,23450,23350,153
|
|
20240227,093500,118331300,23400,23400,23400,23400,241
|
|
20240227,093400,112691900,23400,23400,23400,23400,4
|
|
20240227,093300,112598300,23450,23450,23450,23450,13
|
|
20240227,093200,112293450,23450,23400,23450,23400,111
|
|
20240227,093100,109693300,23400,23400,23400,23400,2
|
|
20240227,093000,109646500,23350,23400,23400,23350,17
|
|
20240227,092900,109248850,23400,23400,23400,23400,15
|
|
20240227,092800,108897850,23350,23400,23400,23350,291
|
|
20240227,092700,102102350,23400,23400,23450,23400,126
|
|
20240227,092600,99153900,23450,23400,23450,23400,46
|
|
20240227,092500,98077450,23350,23400,23400,23350,5
|
|
20240227,092400,97960650,23400,23450,23450,23400,166
|
|
20240227,092300,94076200,23450,23500,23600,23350,2097
|
|
20240227,092200,44967750,23500,23500,23500,23500,30
|
|
20240227,092100,44262750,23500,23500,23500,23500,3
|
|
20240227,092000,44192250,23500,23500,23500,23500,6
|
|
20240227,091900,44051250,23600,23600,23600,23600,1
|
|
20240227,091800,44027650,23600,23500,23600,23500,8
|
|
20240227,091700,43839550,23500,23500,23550,23450,112
|
|
20240227,091600,41207550,23550,23550,23550,23550,97
|
|
20240227,091500,38923200,23550,23550,23550,23550,10
|
|
20240227,091400,38687700,23550,23550,23550,23550,190
|
|
20240227,091300,34213200,23500,23550,23550,23500,51
|
|
20240227,091200,33014200,23550,23550,23550,23500,858
|
|
20240227,091100,12811150,23600,23600,23600,23600,195
|
|
20240227,091000,8209150,23600,23600,23600,23600,4
|
|
20240227,090900,8114750,23600,23600,23600,23600,51
|
|
20240227,090800,6911150,23800,23650,23800,23600,42
|
|
20240227,090700,5917500,23850,23850,23850,23850,0
|
|
20240227,090600,5917500,23850,23850,23850,23850,42
|
|
20240227,090500,4915800,23850,23650,23850,23600,18
|
|
20240227,090400,4490000,23650,23650,23650,23650,2
|
|
20240227,090300,4442700,23850,23850,23850,23850,0
|
|
20240227,090200,4442700,23850,23700,23850,23600,113
|
|
20240227,090100,1772050,23850,23600,23850,23600,16
|
|
20240227,090000,1392400,23600,23600,23600,23600,59
|