623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,191900,2134896800,21200,21200,21200,21200,0
|
|
20240227,191800,2134896800,21200,21200,21200,21200,0
|
|
20240227,191700,2134896800,21200,21200,21200,21200,0
|
|
20240227,191600,2134896800,21200,21200,21200,21200,0
|
|
20240227,191500,2134896800,21200,21200,21200,21200,0
|
|
20240227,191400,2134896800,21200,21200,21200,21200,0
|
|
20240227,191300,2134896800,21200,21200,21200,21200,0
|
|
20240227,191200,2134896800,21200,21200,21200,21200,0
|
|
20240227,191100,2134896800,21200,21200,21200,21200,0
|
|
20240227,191000,2134896800,21200,21200,21200,21200,0
|
|
20240227,190900,2134896800,21200,21200,21200,21200,0
|
|
20240227,190800,2134896800,21200,21200,21200,21200,0
|
|
20240227,190700,2134896800,21200,21200,21200,21200,0
|
|
20240227,190600,2134896800,21200,21200,21200,21200,0
|
|
20240227,190500,2134896800,21200,21200,21200,21200,0
|
|
20240227,190400,2134896800,21200,21200,21200,21200,0
|
|
20240227,190300,2134896800,21200,21200,21200,21200,0
|
|
20240227,190200,2134896800,21200,21200,21200,21200,0
|
|
20240227,190100,2134896800,21200,21200,21200,21200,0
|
|
20240227,190000,2134896800,21200,21200,21200,21200,0
|
|
20240227,185900,2134896800,21200,21200,21200,21200,0
|
|
20240227,185800,2134896800,21200,21200,21200,21200,0
|
|
20240227,185700,2134896800,21200,21200,21200,21200,0
|
|
20240227,185600,2134896800,21200,21200,21200,21200,0
|
|
20240227,185500,2134896800,21200,21200,21200,21200,0
|
|
20240227,185400,2134896800,21200,21200,21200,21200,0
|
|
20240227,185300,2134896800,21200,21200,21200,21200,0
|
|
20240227,185200,2134896800,21200,21200,21200,21200,0
|
|
20240227,185100,2134896800,21200,21200,21200,21200,0
|
|
20240227,185000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,184900,2134896800,21200,21200,21200,21200,0
|
|
20240227,184800,2134896800,21200,21200,21200,21200,0
|
|
20240227,184700,2134896800,21200,21200,21200,21200,0
|
|
20240227,184600,2134896800,21200,21200,21200,21200,0
|
|
20240227,184500,2134896800,21200,21200,21200,21200,0
|
|
20240227,184400,2134896800,21200,21200,21200,21200,0
|
|
20240227,184300,2134896800,21200,21200,21200,21200,0
|
|
20240227,184200,2134896800,21200,21200,21200,21200,0
|
|
20240227,184100,2134896800,21200,21200,21200,21200,0
|
|
20240227,184000,2134896800,21200,21200,21200,21200,0
|
|
20240227,183900,2134896800,21200,21200,21200,21200,0
|
|
20240227,183800,2134896800,21200,21200,21200,21200,0
|
|
20240227,183700,2134896800,21200,21200,21200,21200,0
|
|
20240227,183600,2134896800,21200,21200,21200,21200,0
|
|
20240227,183500,2134896800,21200,21200,21200,21200,0
|
|
20240227,183400,2134896800,21200,21200,21200,21200,0
|
|
20240227,183300,2134896800,21200,21200,21200,21200,0
|
|
20240227,183200,2134896800,21200,21200,21200,21200,0
|
|
20240227,183100,2134896800,21200,21200,21200,21200,0
|
|
20240227,183000,2134896800,21200,21200,21200,21200,0
|
|
20240227,182900,2134896800,21200,21200,21200,21200,0
|
|
20240227,182800,2134896800,21200,21200,21200,21200,0
|
|
20240227,182700,2134896800,21200,21200,21200,21200,0
|
|
20240227,182600,2134896800,21200,21200,21200,21200,0
|
|
20240227,182500,2134896800,21200,21200,21200,21200,0
|
|
20240227,182400,2134896800,21200,21200,21200,21200,0
|
|
20240227,182300,2134896800,21200,21200,21200,21200,0
|
|
20240227,182200,2134896800,21200,21200,21200,21200,0
|
|
20240227,182100,2134896800,21200,21200,21200,21200,0
|
|
20240227,182000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,181900,2134896800,21200,21200,21200,21200,0
|
|
20240227,181800,2134896800,21200,21200,21200,21200,0
|
|
20240227,181700,2134896800,21200,21200,21200,21200,0
|
|
20240227,181600,2134896800,21200,21200,21200,21200,0
|
|
20240227,181500,2134896800,21200,21200,21200,21200,0
|
|
20240227,181400,2134896800,21200,21200,21200,21200,0
|
|
20240227,181300,2134896800,21200,21200,21200,21200,0
|
|
20240227,181200,2134896800,21200,21200,21200,21200,0
|
|
20240227,181100,2134896800,21200,21200,21200,21200,0
|
|
20240227,181000,2134896800,21200,21200,21200,21200,0
|
|
20240227,180900,2134896800,21200,21200,21200,21200,0
|
|
20240227,180800,2134896800,21200,21200,21200,21200,0
|
|
20240227,180700,2134896800,21200,21200,21200,21200,0
|
|
20240227,180600,2134896800,21200,21200,21200,21200,0
|
|
20240227,180500,2134896800,21200,21200,21200,21200,0
|
|
20240227,180400,2134896800,21200,21200,21200,21200,0
|
|
20240227,180300,2134896800,21200,21200,21200,21200,0
|
|
20240227,180200,2134896800,21200,21200,21200,21200,0
|
|
20240227,180100,2134896800,21200,21200,21200,21200,0
|
|
20240227,180000,2134896800,21200,21200,21200,21200,0
|
|
20240227,175900,2134896800,21200,21200,21200,21200,0
|
|
20240227,175800,2134896800,21200,21200,21200,21200,0
|
|
20240227,175700,2134896800,21200,21200,21200,21200,0
|
|
20240227,175600,2134896800,21200,21200,21200,21200,0
|
|
20240227,175500,2134896800,21200,21200,21200,21200,0
|
|
20240227,175400,2134896800,21200,21200,21200,21200,0
|
|
20240227,175300,2134896800,21200,21200,21200,21200,0
|
|
20240227,175200,2134896800,21200,21200,21200,21200,0
|
|
20240227,175100,2134896800,21200,21200,21200,21200,0
|
|
20240227,175000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,174900,2134896800,21200,21200,21200,21200,0
|
|
20240227,174800,2134896800,21200,21200,21200,21200,0
|
|
20240227,174700,2134896800,21200,21200,21200,21200,0
|
|
20240227,174600,2134896800,21200,21200,21200,21200,0
|
|
20240227,174500,2134896800,21200,21200,21200,21200,0
|
|
20240227,174400,2134896800,21200,21200,21200,21200,0
|
|
20240227,174300,2134896800,21200,21200,21200,21200,0
|
|
20240227,174200,2134896800,21200,21200,21200,21200,0
|
|
20240227,174100,2134896800,21200,21200,21200,21200,0
|
|
20240227,174000,2134896800,21200,21200,21200,21200,0
|
|
20240227,173900,2134896800,21200,21200,21200,21200,0
|
|
20240227,173800,2134896800,21200,21200,21200,21200,0
|
|
20240227,173700,2134896800,21200,21200,21200,21200,0
|
|
20240227,173600,2134896800,21200,21200,21200,21200,0
|
|
20240227,173500,2134896800,21200,21200,21200,21200,0
|
|
20240227,173400,2134896800,21200,21200,21200,21200,0
|
|
20240227,173300,2134896800,21200,21200,21200,21200,0
|
|
20240227,173200,2134896800,21200,21200,21200,21200,0
|
|
20240227,173100,2134896800,21200,21200,21200,21200,0
|
|
20240227,173000,2134896800,21200,21200,21200,21200,0
|
|
20240227,172900,2134896800,21200,21200,21200,21200,0
|
|
20240227,172800,2134896800,21200,21200,21200,21200,0
|
|
20240227,172700,2134896800,21200,21200,21200,21200,0
|
|
20240227,172600,2134896800,21200,21200,21200,21200,0
|
|
20240227,172500,2134896800,21200,21200,21200,21200,0
|
|
20240227,172400,2134896800,21200,21200,21200,21200,0
|
|
20240227,172300,2134896800,21200,21200,21200,21200,0
|
|
20240227,172200,2134896800,21200,21200,21200,21200,0
|
|
20240227,172100,2134896800,21200,21200,21200,21200,0
|
|
20240227,172000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,171900,2134896800,21200,21200,21200,21200,0
|
|
20240227,171800,2134896800,21200,21200,21200,21200,0
|
|
20240227,171700,2134896800,21200,21200,21200,21200,0
|
|
20240227,171600,2134896800,21200,21200,21200,21200,0
|
|
20240227,171500,2134896800,21200,21200,21200,21200,0
|
|
20240227,171400,2134896800,21200,21200,21200,21200,0
|
|
20240227,171300,2134896800,21200,21200,21200,21200,0
|
|
20240227,171200,2134896800,21200,21200,21200,21200,0
|
|
20240227,171100,2134896800,21200,21200,21200,21200,0
|
|
20240227,171000,2134896800,21200,21200,21200,21200,0
|
|
20240227,170900,2134896800,21200,21200,21200,21200,0
|
|
20240227,170800,2134896800,21200,21200,21200,21200,0
|
|
20240227,170700,2134896800,21200,21200,21200,21200,0
|
|
20240227,170600,2134896800,21200,21200,21200,21200,0
|
|
20240227,170500,2134896800,21200,21200,21200,21200,0
|
|
20240227,170400,2134896800,21200,21200,21200,21200,0
|
|
20240227,170300,2134896800,21200,21200,21200,21200,0
|
|
20240227,170200,2134896800,21200,21200,21200,21200,0
|
|
20240227,170100,2134896800,21200,21200,21200,21200,0
|
|
20240227,170000,2134896800,21200,21200,21200,21200,0
|
|
20240227,165900,2134896800,21200,21200,21200,21200,0
|
|
20240227,165800,2134896800,21200,21200,21200,21200,0
|
|
20240227,165700,2134896800,21200,21200,21200,21200,0
|
|
20240227,165600,2134896800,21200,21200,21200,21200,0
|
|
20240227,165500,2134896800,21200,21200,21200,21200,0
|
|
20240227,165400,2134896800,21200,21200,21200,21200,0
|
|
20240227,165300,2134896800,21200,21200,21200,21200,0
|
|
20240227,165200,2134896800,21200,21200,21200,21200,0
|
|
20240227,165100,2134896800,21200,21200,21200,21200,0
|
|
20240227,165000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,164900,2134896800,21200,21200,21200,21200,0
|
|
20240227,164800,2134896800,21200,21200,21200,21200,0
|
|
20240227,164700,2134896800,21200,21200,21200,21200,0
|
|
20240227,164600,2134896800,21200,21200,21200,21200,0
|
|
20240227,164500,2134896800,21200,21200,21200,21200,0
|
|
20240227,164400,2134896800,21200,21200,21200,21200,0
|
|
20240227,164300,2134896800,21200,21200,21200,21200,0
|
|
20240227,164200,2134896800,21200,21200,21200,21200,0
|
|
20240227,164100,2134896800,21200,21200,21200,21200,0
|
|
20240227,164000,2134896800,21200,21200,21200,21200,0
|
|
20240227,163900,2134896800,21200,21200,21200,21200,0
|
|
20240227,163800,2134896800,21200,21200,21200,21200,0
|
|
20240227,163700,2134896800,21200,21200,21200,21200,0
|
|
20240227,163600,2134896800,21200,21200,21200,21200,0
|
|
20240227,163500,2134896800,21200,21200,21200,21200,0
|
|
20240227,163400,2134896800,21200,21200,21200,21200,0
|
|
20240227,163300,2134896800,21200,21200,21200,21200,0
|
|
20240227,163200,2134896800,21200,21200,21200,21200,0
|
|
20240227,163100,2134896800,21200,21200,21200,21200,0
|
|
20240227,163000,2134896800,21200,21200,21200,21200,0
|
|
20240227,162900,2134896800,21200,21200,21200,21200,0
|
|
20240227,162800,2134896800,21200,21200,21200,21200,0
|
|
20240227,162700,2134896800,21200,21200,21200,21200,0
|
|
20240227,162600,2134896800,21200,21200,21200,21200,0
|
|
20240227,162500,2134896800,21200,21200,21200,21200,0
|
|
20240227,162400,2134896800,21200,21200,21200,21200,0
|
|
20240227,162300,2134896800,21200,21200,21200,21200,0
|
|
20240227,162200,2134896800,21200,21200,21200,21200,0
|
|
20240227,162100,2134896800,21200,21200,21200,21200,0
|
|
20240227,162000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,161900,2134896800,21200,21200,21200,21200,0
|
|
20240227,161800,2134896800,21200,21200,21200,21200,0
|
|
20240227,161700,2134896800,21200,21200,21200,21200,0
|
|
20240227,161600,2134896800,21200,21200,21200,21200,0
|
|
20240227,161500,2134896800,21200,21200,21200,21200,0
|
|
20240227,161400,2134896800,21200,21200,21200,21200,0
|
|
20240227,161300,2134896800,21200,21200,21200,21200,0
|
|
20240227,161200,2134896800,21200,21200,21200,21200,0
|
|
20240227,161100,2134896800,21200,21200,21200,21200,0
|
|
20240227,161000,2134896800,21200,21200,21200,21200,0
|
|
20240227,160900,2134896800,21200,21200,21200,21200,0
|
|
20240227,160800,2134896800,21200,21200,21200,21200,0
|
|
20240227,160700,2134896800,21200,21200,21200,21200,0
|
|
20240227,160600,2134896800,21200,21200,21200,21200,0
|
|
20240227,160500,2134896800,21200,21200,21200,21200,0
|
|
20240227,160400,2134896800,21200,21200,21200,21200,0
|
|
20240227,160300,2134896800,21200,21200,21200,21200,0
|
|
20240227,160200,2134896800,21200,21200,21200,21200,0
|
|
20240227,160100,2134896800,21200,21200,21200,21200,0
|
|
20240227,160000,2134896800,21200,21200,21200,21200,0
|
|
20240227,155900,2134896800,21200,21200,21200,21200,0
|
|
20240227,155800,2134896800,21200,21200,21200,21200,0
|
|
20240227,155700,2134896800,21200,21200,21200,21200,0
|
|
20240227,155600,2134896800,21200,21200,21200,21200,0
|
|
20240227,155500,2134896800,21200,21200,21200,21200,0
|
|
20240227,155400,2134896800,21200,21200,21200,21200,0
|
|
20240227,155300,2134896800,21200,21200,21200,21200,0
|
|
20240227,155200,2134896800,21200,21200,21200,21200,0
|
|
20240227,155100,2134896800,21200,21200,21200,21200,0
|
|
20240227,155000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,154900,2134896800,21200,21200,21200,21200,0
|
|
20240227,154800,2134896800,21200,21200,21200,21200,0
|
|
20240227,154700,2134896800,21200,21200,21200,21200,0
|
|
20240227,154600,2134896800,21200,21200,21200,21200,0
|
|
20240227,154500,2134896800,21200,21200,21200,21200,0
|
|
20240227,154400,2134896800,21200,21200,21200,21200,0
|
|
20240227,154300,2134896800,21200,21200,21200,21200,0
|
|
20240227,154200,2134896800,21200,21200,21200,21200,0
|
|
20240227,154100,2134896800,21200,21200,21200,21200,0
|
|
20240227,154000,2134896800,21200,21200,21200,21200,0
|
|
20240227,153900,2134896800,21200,21200,21200,21200,0
|
|
20240227,153800,2134896800,21200,21200,21200,21200,0
|
|
20240227,153700,2134896800,21200,21200,21200,21200,0
|
|
20240227,153600,2134896800,21200,21200,21200,21200,0
|
|
20240227,153500,2134896800,21200,21200,21200,21200,0
|
|
20240227,153400,2134896800,21200,21200,21200,21200,0
|
|
20240227,153300,2134896800,21200,21200,21200,21200,0
|
|
20240227,153200,2134896800,21200,21200,21200,21200,0
|
|
20240227,153100,2134896800,21200,21200,21200,21200,0
|
|
20240227,153000,2134896800,21200,21200,21200,21200,2344
|
|
20240227,152900,2085204000,21350,21350,21350,21350,0
|
|
20240227,152800,2085204000,21350,21350,21350,21350,0
|
|
20240227,152700,2085204000,21350,21350,21350,21350,0
|
|
20240227,152600,2085204000,21350,21350,21350,21350,0
|
|
20240227,152500,2085204000,21350,21350,21350,21350,0
|
|
20240227,152400,2085204000,21350,21350,21350,21350,0
|
|
20240227,152300,2085204000,21350,21350,21350,21350,0
|
|
20240227,152200,2085204000,21350,21350,21350,21350,0
|
|
20240227,152100,2085204000,21350,21350,21350,21350,0
|
|
20240227,152000,2085204000,21350,21350,21350,21350,0
|
|
20240227,151900,2085204000,21350,21350,21350,21350,77
|
|
20240227,151800,2083560050,21300,21300,21300,21300,123
|
|
20240227,151700,2080940150,21350,21350,21350,21300,75
|
|
20240227,151600,2079339250,21350,21250,21350,21250,320
|
|
20240227,151500,2072521750,21250,21350,21350,21250,763
|
|
20240227,151400,2056260700,21350,21350,21350,21350,0
|
|
20240227,151300,2056260700,21350,21350,21350,21300,89
|
|
20240227,151200,2054362050,21350,21300,21350,21200,453
|
|
20240227,151100,2044735200,21250,21250,21250,21250,1
|
|
20240227,151000,2044713950,21300,21250,21300,21250,156
|
|
20240227,150900,2041391250,21250,21300,21300,21200,409
|
|
20240227,150800,2032700300,21300,21300,21300,21300,97
|
|
20240227,150700,2030634200,21300,21300,21300,21300,1
|
|
20240227,150600,2030612900,21350,21350,21350,21300,18
|
|
20240227,150500,2030228650,21250,21250,21250,21250,17
|
|
20240227,150400,2029867400,21250,21250,21250,21250,50
|
|
20240227,150300,2028804900,21250,21300,21300,21250,402
|
|
20240227,150200,2020257350,21350,21350,21350,21350,188
|
|
20240227,150100,2016243550,21300,21300,21300,21300,131
|
|
20240227,150000,2013453250,21300,21300,21300,21300,369
|
|
20240227,145900,2005593550,21300,21300,21300,21300,134
|
|
20240227,145800,2002739350,21250,21300,21300,21250,58
|
|
20240227,145700,2001504350,21250,21250,21250,21250,0
|
|
20240227,145600,2001504350,21250,21250,21250,21250,17
|
|
20240227,145500,2001143100,21250,21250,21300,21250,3365
|
|
20240227,145400,1929636500,21200,21200,21200,21200,0
|
|
20240227,145300,1929636500,21200,21200,21200,21200,56
|
|
20240227,145200,1928449300,21200,21200,21200,21200,50
|
|
20240227,145100,1927389300,21200,21200,21200,21200,56
|
|
20240227,145000,1926202100,21200,21200,21250,21200,108
|
|
20240227,144900,1923912350,21200,21200,21200,21200,50
|
|
20240227,144800,1922852350,21200,21200,21200,21200,254
|
|
20240227,144700,1917467550,21200,21200,21200,21200,393
|
|
20240227,144600,1909135950,21150,21150,21150,21150,15
|
|
20240227,144500,1908818700,21150,21200,21200,21150,27
|
|
20240227,144400,1908247600,21150,21150,21150,21150,43
|
|
20240227,144300,1907338150,21150,21150,21200,21150,99
|
|
20240227,144200,1905244000,21100,21150,21150,21100,37
|
|
20240227,144100,1904462800,21100,21200,21200,21100,668
|
|
20240227,144000,1890321000,21150,21150,21150,21150,16
|
|
20240227,143900,1889982600,21200,21250,21250,21200,529
|
|
20240227,143800,1878766350,21150,21250,21250,21150,66
|
|
20240227,143700,1877370250,21150,21200,21200,21150,548
|
|
20240227,143600,1865754750,21150,21200,21200,21150,783
|
|
20240227,143500,1849169300,21250,21100,21250,21100,2
|
|
20240227,143400,1849126950,21100,21150,21150,21100,910
|
|
20240227,143300,1829883250,21150,21150,21150,21150,65
|
|
20240227,143200,1828508500,21200,21200,21200,21200,0
|
|
20240227,143100,1828508500,21200,21200,21200,21200,9
|
|
20240227,143000,1828317700,21200,21200,21200,21200,84
|
|
20240227,142900,1826536900,21250,21250,21250,21250,0
|
|
20240227,142800,1826536900,21250,21200,21250,21200,2
|
|
20240227,142700,1826494450,21200,21250,21250,21200,202
|
|
20240227,142600,1822205050,21250,21250,21250,21250,0
|
|
20240227,142500,1822205050,21250,21250,21250,21250,2
|
|
20240227,142400,1822162550,21300,21300,21300,21300,0
|
|
20240227,142300,1822162550,21300,21300,21300,21250,8
|
|
20240227,142200,1821992250,21250,21250,21250,21250,0
|
|
20240227,142100,1821992250,21250,21250,21250,21250,109
|
|
20240227,142000,1819676000,21250,21250,21250,21250,0
|
|
20240227,141900,1819676000,21250,21200,21250,21200,46
|
|
20240227,141800,1818699550,21200,21200,21200,21200,0
|
|
20240227,141700,1818699550,21200,21200,21200,21200,206
|
|
20240227,141600,1814332350,21200,21200,21200,21200,737
|
|
20240227,141500,1798707950,21250,21250,21250,21250,6
|
|
20240227,141400,1798580450,21200,21200,21200,21200,30
|
|
20240227,141300,1797944450,21200,21200,21200,21200,4
|
|
20240227,141200,1797859650,21200,21200,21200,21200,16
|
|
20240227,141100,1797520450,21200,21200,21200,21200,185
|
|
20240227,141000,1793598450,21200,21200,21200,21200,224
|
|
20240227,140900,1788849650,21250,21250,21250,21250,0
|
|
20240227,140800,1788849650,21250,21250,21250,21250,0
|
|
20240227,140700,1788849650,21250,21250,21250,21250,18
|
|
20240227,140600,1788467150,21250,21250,21250,21250,6
|
|
20240227,140500,1788339650,21300,21300,21300,21300,0
|
|
20240227,140400,1788339650,21300,21200,21300,21200,6
|
|
20240227,140300,1788212350,21300,21200,21300,21200,2
|
|
20240227,140200,1788169850,21250,21250,21250,21250,0
|
|
20240227,140100,1788169850,21250,21250,21250,21250,150
|
|
20240227,140000,1784982350,21250,21250,21250,21250,1
|
|
20240227,135900,1784961100,21250,21250,21250,21250,12
|
|
20240227,135800,1784706100,21250,21250,21250,21250,188
|
|
20240227,135700,1780711100,21150,21150,21250,21150,454
|
|
20240227,135600,1771091150,21200,21150,21200,21150,2
|
|
20240227,135500,1771048800,21200,21200,21200,21200,1
|
|
20240227,135400,1771027600,21150,21150,21150,21150,236
|
|
20240227,135300,1766036200,21150,21150,21150,21150,51
|
|
20240227,135200,1764957550,21100,21100,21200,21100,56
|
|
20240227,135100,1763775850,21150,21100,21150,21100,63
|
|
20240227,135000,1762444050,21200,21100,21200,21100,2
|
|
20240227,134900,1762401750,21100,21200,21200,21100,670
|
|
20240227,134800,1748248650,21200,21200,21200,21200,6
|
|
20240227,134700,1748121450,21150,21150,21200,21150,260
|
|
20240227,134600,1742622200,21150,21150,21150,21150,21
|
|
20240227,134500,1742178050,21200,21200,21200,21200,8
|
|
20240227,134400,1742008450,21100,21100,21100,21100,0
|
|
20240227,134300,1742008450,21100,21100,21100,21100,0
|
|
20240227,134200,1742008450,21100,21100,21100,21100,0
|
|
20240227,134100,1742008450,21100,21100,21100,21100,0
|
|
20240227,134000,1742008450,21100,21150,21150,21100,21
|
|
20240227,133900,1741565100,21100,21150,21150,21100,2500
|
|
20240227,133800,1688797000,21200,21200,21200,21200,0
|
|
20240227,133700,1688797000,21200,21200,21200,21200,0
|
|
20240227,133600,1688797000,21200,21300,21300,21200,12
|
|
20240227,133500,1688542500,21300,21300,21300,21300,0
|
|
20240227,133400,1688542500,21300,21300,21300,21300,10
|
|
20240227,133300,1688329500,21150,21200,21300,21150,215
|
|
20240227,133200,1683771350,21200,21100,21200,21100,3
|
|
20240227,133100,1683707950,21200,21200,21200,21200,1
|
|
20240227,133000,1683686750,21150,21100,21150,21100,5
|
|
20240227,132900,1683581200,21100,21150,21150,21100,195
|
|
20240227,132800,1679457000,21150,21150,21150,21150,4
|
|
20240227,132700,1679372400,21150,21150,21150,21150,20
|
|
20240227,132600,1678949400,21150,21100,21150,21100,28
|
|
20240227,132500,1678357850,21100,21100,21100,21100,85
|
|
20240227,132400,1676564350,21150,21150,21150,21150,10
|
|
20240227,132300,1676352850,21150,21150,21150,21150,3
|
|
20240227,132200,1676289400,21150,21150,21150,21150,0
|
|
20240227,132100,1676289400,21150,21150,21150,21150,1
|
|
20240227,132000,1676268250,21100,21100,21100,21100,64
|
|
20240227,131900,1674917850,21150,21150,21150,21150,2
|
|
20240227,131800,1674875550,21150,21100,21150,21100,42
|
|
20240227,131700,1673988250,21150,21200,21200,21150,26
|
|
20240227,131600,1673438300,21150,21150,21150,21150,1
|
|
20240227,131500,1673417150,21150,21150,21150,21150,1
|
|
20240227,131400,1673396000,21100,21150,21150,21100,356
|
|
20240227,131300,1665872650,21150,21150,21150,21150,22
|
|
20240227,131200,1665407350,21150,21150,21150,21150,2
|
|
20240227,131100,1665365050,21150,21150,21150,21150,0
|
|
20240227,131000,1665365050,21150,21100,21150,21100,46
|
|
20240227,130900,1664394100,21100,21100,21100,21100,1
|
|
20240227,130800,1664373000,21150,21150,21150,21150,0
|
|
20240227,130700,1664373000,21150,21200,21200,21150,59
|
|
20240227,130600,1663124550,21200,21200,21200,21200,28
|
|
20240227,130500,1662530950,21100,21100,21100,21100,152
|
|
20240227,130400,1659323750,21100,21100,21100,21100,1
|
|
20240227,130300,1659302650,21100,21100,21100,21100,2
|
|
20240227,130200,1659260450,21150,21150,21150,21150,0
|
|
20240227,130100,1659260450,21150,21150,21150,21150,0
|
|
20240227,130000,1659260450,21150,21150,21150,21150,490
|
|
20240227,125900,1648896950,21150,21150,21150,21150,10
|
|
20240227,125800,1648685450,21150,21150,21150,21150,1
|
|
20240227,125700,1648664300,21150,21150,21150,21150,3
|
|
20240227,125600,1648600850,21100,21100,21100,21100,1
|
|
20240227,125500,1648579750,21100,21100,21100,21100,5
|
|
20240227,125400,1648474250,21100,21100,21100,21100,67
|
|
20240227,125300,1647060550,21100,21100,21100,21100,63
|
|
20240227,125200,1645731250,21200,21100,21200,21100,602
|
|
20240227,125100,1633028150,21100,21100,21100,21100,310
|
|
20240227,125000,1626487150,21100,21100,21100,21100,0
|
|
20240227,124900,1626487150,21100,21100,21100,21100,1
|
|
20240227,124800,1626466050,21200,21200,21200,21200,0
|
|
20240227,124700,1626466050,21200,21200,21200,21200,2
|
|
20240227,124600,1626423650,21200,21200,21200,21200,0
|
|
20240227,124500,1626423650,21200,21200,21200,21200,0
|
|
20240227,124400,1626423650,21200,21100,21200,21050,203
|
|
20240227,124300,1622144400,21050,21100,21100,21050,103
|
|
20240227,124200,1619971250,21100,21100,21100,21100,150
|
|
20240227,124100,1616806250,21200,21200,21200,21200,412
|
|
20240227,124000,1608071850,21200,21100,21200,21050,106
|
|
20240227,123900,1605838550,21100,21100,21100,21100,0
|
|
20240227,123800,1605838550,21100,21200,21200,21100,81
|
|
20240227,123700,1604129200,21150,21150,21150,21150,3
|
|
20240227,123600,1604065750,21100,21100,21100,21100,1
|
|
20240227,123500,1604044650,21200,21200,21200,21200,5
|
|
20240227,123400,1603938650,21100,21100,21100,21100,1
|
|
20240227,123300,1603917550,21100,21100,21100,21100,3
|
|
20240227,123200,1603854250,21100,21100,21100,21050,304
|
|
20240227,123100,1597445000,21100,21100,21100,21100,3
|
|
20240227,123000,1597381700,21100,21100,21100,21100,27
|
|
20240227,122900,1596812000,21100,21100,21100,21100,0
|
|
20240227,122800,1596812000,21100,21100,21100,21100,0
|
|
20240227,122700,1596812000,21100,21100,21100,21100,0
|
|
20240227,122600,1596812000,21100,21100,21100,21100,300
|
|
20240227,122500,1590482000,21050,21050,21050,21050,0
|
|
20240227,122400,1590482000,21050,21050,21050,21050,5
|
|
20240227,122300,1590376750,21050,21050,21050,21000,1004
|
|
20240227,122200,1569242600,21000,21150,21200,21000,3109
|
|
20240227,122100,1503811500,21150,21150,21150,21150,231
|
|
20240227,122000,1498925850,21150,21150,21150,21100,209
|
|
20240227,121900,1494510750,21150,21150,21150,21150,454
|
|
20240227,121800,1484908650,21150,21150,21150,21150,60
|
|
20240227,121700,1483639650,21150,21150,21150,21150,20
|
|
20240227,121600,1483216650,21150,21050,21150,21050,100
|
|
20240227,121500,1481108650,21050,21150,21150,21050,2543
|
|
20240227,121400,1427523450,21150,21150,21150,21150,1300
|
|
20240227,121300,1400028450,21150,21150,21200,21150,453
|
|
20240227,121200,1390446250,21200,21200,21200,21200,138
|
|
20240227,121100,1387520650,21250,21250,21250,21200,58
|
|
20240227,121000,1386288200,21300,21300,21300,21300,3
|
|
20240227,120900,1386224300,21300,21300,21300,21300,6
|
|
20240227,120800,1386096500,21250,21250,21250,21250,1341
|
|
20240227,120700,1357600250,21250,21250,21250,21250,0
|
|
20240227,120600,1357600250,21250,21250,21250,21250,2
|
|
20240227,120500,1357557750,21250,21250,21250,21250,5
|
|
20240227,120400,1357451500,21200,21200,21200,21200,0
|
|
20240227,120300,1357451500,21200,21150,21200,21150,300
|
|
20240227,120200,1351100850,21200,21250,21300,21050,5292
|
|
20240227,120100,1239265850,21200,21200,21200,21200,296
|
|
20240227,120000,1232990650,21200,21200,21200,21200,106
|
|
20240227,115900,1230743450,21200,21250,21250,21200,99
|
|
20240227,115800,1228644300,21250,21250,21250,21250,157
|
|
20240227,115700,1225308050,21200,21250,21250,21200,44
|
|
20240227,115600,1224374300,21250,21250,21250,21250,0
|
|
20240227,115500,1224374300,21250,21250,21300,21200,794
|
|
20240227,115400,1207502850,21300,21300,21300,21300,208
|
|
20240227,115300,1203072450,21300,21300,21300,21300,0
|
|
20240227,115200,1203072450,21300,21300,21300,21300,10
|
|
20240227,115100,1202859450,21300,21300,21300,21300,300
|
|
20240227,115000,1196469450,21250,21250,21250,21250,43
|
|
20240227,114900,1195555700,21250,21300,21300,21250,100
|
|
20240227,114800,1193429750,21300,21300,21300,21300,229
|
|
20240227,114700,1188552050,21300,21350,21400,21300,52
|
|
20240227,114600,1187439800,21250,21300,21300,21250,662
|
|
20240227,114500,1173363400,21250,21250,21250,21250,0
|
|
20240227,114400,1173363400,21250,21250,21250,21250,0
|
|
20240227,114300,1173363400,21250,21250,21250,21250,387
|
|
20240227,114200,1165139650,21250,21300,21300,21250,1171
|
|
20240227,114100,1140212350,21350,21350,21350,21350,5
|
|
20240227,114000,1140105600,21400,21300,21400,21300,175
|
|
20240227,113900,1136371200,21400,21350,21400,21350,95
|
|
20240227,113800,1134342800,21350,21300,21350,21300,360
|
|
20240227,113700,1126664800,21300,21300,21300,21300,0
|
|
20240227,113600,1126664800,21300,21250,21300,21250,270
|
|
20240227,113500,1120919800,21250,21300,21300,21250,684
|
|
20240227,113400,1106360600,21250,21300,21300,21250,22
|
|
20240227,113300,1105892300,21350,21350,21350,21350,1
|
|
20240227,113200,1105870950,21350,21350,21350,21350,3
|
|
20240227,113100,1105806900,21350,21350,21350,21350,23
|
|
20240227,113000,1105315850,21250,21300,21300,21250,856
|
|
20240227,112900,1087083350,21300,21300,21300,21300,508
|
|
20240227,112800,1076262950,21300,21350,21350,21300,38
|
|
20240227,112700,1075453500,21350,21300,21350,21300,147
|
|
20240227,112600,1072317300,21400,21350,21400,21350,11
|
|
20240227,112500,1072082400,21350,21350,21350,21350,3
|
|
20240227,112400,1072018350,21350,21350,21350,21350,81
|
|
20240227,112300,1070289000,21350,21350,21350,21350,600
|
|
20240227,112200,1057479000,21400,21400,21400,21400,33
|
|
20240227,112100,1056772800,21400,21400,21400,21400,24
|
|
20240227,112000,1056259200,21400,21350,21400,21350,186
|
|
20240227,111900,1052285550,21450,21350,21450,21350,84
|
|
20240227,111800,1050484650,21350,21350,21350,21350,80
|
|
20240227,111700,1048776650,21350,21350,21350,21350,180
|
|
20240227,111600,1044933650,21350,21400,21400,21350,909
|
|
20240227,111500,1025521050,21400,21400,21400,21400,0
|
|
20240227,111400,1025521050,21400,21450,21450,21400,1047
|
|
20240227,111300,1003115150,21450,21450,21450,21450,0
|
|
20240227,111200,1003115150,21450,21450,21450,21450,230
|
|
20240227,111100,998181650,21500,21500,21500,21500,0
|
|
20240227,111000,998181650,21500,21500,21500,21500,0
|
|
20240227,110900,998181650,21500,21500,21500,21500,0
|
|
20240227,110800,998181650,21500,21500,21500,21500,50
|
|
20240227,110700,997106650,21400,21400,21400,21400,0
|
|
20240227,110600,997106650,21400,21450,21450,21400,703
|
|
20240227,110500,982040400,21450,21450,21450,21450,0
|
|
20240227,110400,982040400,21450,21450,21450,21450,0
|
|
20240227,110300,982040400,21450,21500,21500,21450,74
|
|
20240227,110200,980452600,21500,21500,21500,21500,124
|
|
20240227,110100,977786600,21500,21500,21500,21500,1
|
|
20240227,110000,977765100,21450,21450,21450,21450,19
|
|
20240227,105900,977357550,21450,21450,21450,21450,101
|
|
20240227,105800,975191100,21400,21400,21400,21400,0
|
|
20240227,105700,975191100,21400,21500,21500,21400,221
|
|
20240227,105600,970454950,21450,21450,21450,21450,0
|
|
20240227,105500,970454950,21450,21450,21450,21450,31
|
|
20240227,105400,969790000,21450,21450,21450,21450,2
|
|
20240227,105300,969747100,21450,21450,21450,21450,1
|
|
20240227,105200,969725650,21400,21500,21500,21400,241
|
|
20240227,105100,964546550,21400,21500,21500,21400,200
|
|
20240227,105000,960256450,21400,21400,21400,21400,1
|
|
20240227,104900,960235050,21400,21400,21400,21400,5
|
|
20240227,104800,960128050,21400,21450,21450,21400,350
|
|
20240227,104700,952626300,21500,21500,21500,21500,0
|
|
20240227,104600,952626300,21500,21450,21500,21450,106
|
|
20240227,104500,950347550,21450,21450,21450,21450,0
|
|
20240227,104400,950347550,21450,21450,21450,21450,957
|
|
20240227,104300,929819900,21500,21500,21500,21500,17
|
|
20240227,104200,929454400,21500,21500,21500,21500,46
|
|
20240227,104100,928465400,21500,21500,21500,21500,1
|
|
20240227,104000,928443900,21600,21600,21600,21600,1
|
|
20240227,103900,928422300,21500,21500,21500,21500,1
|
|
20240227,103800,928400800,21450,21450,21450,21450,0
|
|
20240227,103700,928400800,21450,21500,21500,21450,350
|
|
20240227,103600,920891650,21500,21500,21500,21500,220
|
|
20240227,103500,916161650,21500,21500,21500,21500,228
|
|
20240227,103400,911259650,21500,21450,21500,21450,74
|
|
20240227,103300,909672100,21450,21450,21450,21450,0
|
|
20240227,103200,909672100,21450,21450,21450,21450,24
|
|
20240227,103100,909157300,21450,21450,21450,21450,180
|
|
20240227,103000,905296300,21450,21450,21450,21450,500
|
|
20240227,102900,894571300,21450,21450,21500,21450,362
|
|
20240227,102800,886805900,21450,21450,21450,21450,725
|
|
20240227,102700,871254650,21500,21500,21500,21500,437
|
|
20240227,102600,861859150,21600,21600,21600,21600,0
|
|
20240227,102500,861859150,21600,21600,21600,21600,1
|
|
20240227,102400,861837550,21550,21600,21600,21500,157
|
|
20240227,102300,858458150,21600,21600,21600,21600,2070
|
|
20240227,102200,813746150,21600,21600,21600,21600,500
|
|
20240227,102100,802946150,21600,21550,21650,21550,854
|
|
20240227,102000,784500900,21550,21550,21550,21550,5
|
|
20240227,101900,784393150,21500,21500,21500,21500,98
|
|
20240227,101800,782286150,21500,21600,21600,21500,15
|
|
20240227,101700,781963050,21600,21600,21600,21600,76
|
|
20240227,101600,780321450,21550,21550,21550,21550,48
|
|
20240227,101500,779287050,21550,21550,21550,21550,1
|
|
20240227,101400,779265500,21550,21550,21550,21550,4
|
|
20240227,101300,779179300,21550,21550,21550,21550,0
|
|
20240227,101200,779179300,21550,21500,21550,21500,59
|
|
20240227,101100,777908800,21500,21500,21500,21500,25
|
|
20240227,101000,777371300,21500,21500,21500,21500,110
|
|
20240227,100900,775006300,21500,21500,21500,21500,0
|
|
20240227,100800,775006300,21500,21500,21500,21500,330
|
|
20240227,100700,767911300,21550,21550,21550,21550,15
|
|
20240227,100600,767588050,21550,21550,21550,21550,250
|
|
20240227,100500,762200550,21550,21550,21550,21550,13
|
|
20240227,100400,761920400,21550,21550,21550,21550,51
|
|
20240227,100300,760821350,21550,21550,21550,21550,23
|
|
20240227,100200,760325700,21550,21500,21600,21500,286
|
|
20240227,100100,754175350,21550,21450,21550,21450,114
|
|
20240227,100000,751721150,21550,21550,21550,21550,1
|
|
20240227,095900,751699600,21450,21500,21500,21450,28
|
|
20240227,095800,751097900,21450,21450,21450,21450,0
|
|
20240227,095700,751097900,21450,21450,21450,21450,27
|
|
20240227,095600,750518750,21500,21500,21500,21500,5
|
|
20240227,095500,750411250,21500,21450,21500,21450,14
|
|
20240227,095400,750110900,21450,21450,21450,21450,1
|
|
20240227,095300,750089450,21350,21350,21350,21350,0
|
|
20240227,095200,750089450,21350,21400,21400,21350,505
|
|
20240227,095100,739305700,21400,21400,21400,21350,380
|
|
20240227,095000,731177700,21400,21400,21400,21400,25
|
|
20240227,094900,730642700,21450,21450,21450,21450,0
|
|
20240227,094800,730642700,21450,21450,21450,21450,11
|
|
20240227,094700,730406750,21450,21400,21450,21400,501
|
|
20240227,094600,719665550,21400,21350,21400,21300,453
|
|
20240227,094500,710007300,21350,21350,21350,21350,0
|
|
20240227,094400,710007300,21350,21350,21350,21350,169
|
|
20240227,094300,706399150,21300,21350,21350,21300,675
|
|
20240227,094200,691988500,21400,21400,21400,21400,1
|
|
20240227,094100,691967100,21350,21350,21350,21350,30
|
|
20240227,094000,691326600,21350,21350,21350,21350,11
|
|
20240227,093900,691091750,21300,21300,21300,21250,966
|
|
20240227,093800,670516000,21300,21300,21350,21250,293
|
|
20240227,093700,664278600,21250,21350,21350,21250,3203
|
|
20240227,093600,595988000,21350,21400,21400,21350,405
|
|
20240227,093500,587321050,21400,21350,21450,21350,255
|
|
20240227,093400,581873000,21350,21400,21400,21350,4848
|
|
20240227,093300,478352550,21400,21400,21400,21350,409
|
|
20240227,093200,469600950,21400,21400,21400,21400,631
|
|
20240227,093100,456097550,21400,21450,21450,21400,77
|
|
20240227,093000,454449650,21400,21400,21500,21400,512
|
|
20240227,092900,443490250,21400,21450,21500,21400,544
|
|
20240227,092800,431844050,21450,21500,21500,21450,756
|
|
20240227,092700,415615350,21550,21550,21550,21550,0
|
|
20240227,092600,415615350,21550,21550,21550,21500,324
|
|
20240227,092500,408646450,21500,21550,21550,21300,3855
|
|
20240227,092400,326080650,21550,21600,21600,21550,1600
|
|
20240227,092300,291569600,21650,21750,21750,21650,164
|
|
20240227,092200,288018900,21650,21650,21650,21650,5
|
|
20240227,092100,287910650,21650,21650,21650,21650,21
|
|
20240227,092000,287456000,21700,21700,21700,21700,100
|
|
20240227,091900,285286000,21700,21700,21700,21700,6
|
|
20240227,091800,285155800,21650,21700,21700,21650,182
|
|
20240227,091700,281215450,21700,21650,21700,21650,121
|
|
20240227,091600,278595550,21650,21650,21750,21650,103
|
|
20240227,091500,276363300,21650,21700,21750,21650,471
|
|
20240227,091400,266144500,21750,21700,21750,21600,205
|
|
20240227,091300,261695000,21650,21650,21650,21650,93
|
|
20240227,091200,259681550,21650,21550,21650,21550,214
|
|
20240227,091100,255064450,21600,21650,21650,21600,993
|
|
20240227,091000,233603750,21700,21600,21700,21600,142
|
|
20240227,090900,230533700,21600,21650,21650,21600,2070
|
|
20240227,090800,185756750,21750,21700,21750,21650,267
|
|
20240227,090700,179962400,21650,21750,21750,21650,1941
|
|
20240227,090600,137841300,21750,21750,21750,21700,825
|
|
20240227,090500,119901350,21750,21750,21750,21750,50
|
|
20240227,090400,118813850,21750,21750,21750,21750,100
|
|
20240227,090300,116638850,21750,21750,21750,21700,621
|
|
20240227,090200,103138500,21850,21700,21850,21700,74
|
|
20240227,090100,101532100,21700,21750,21750,21700,1316
|
|
20240227,090000,72951700,21800,21950,21950,21800,2630
|