584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,184100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,184000,3110946900,29500,29500,29500,29500,0
|
|
20250227,183900,3110946900,29500,29500,29500,29500,0
|
|
20250227,183800,3110946900,29500,29500,29500,29500,0
|
|
20250227,183700,3110946900,29500,29500,29500,29500,0
|
|
20250227,183600,3110946900,29500,29500,29500,29500,0
|
|
20250227,183500,3110946900,29500,29500,29500,29500,0
|
|
20250227,183400,3110946900,29500,29500,29500,29500,0
|
|
20250227,183300,3110946900,29500,29500,29500,29500,0
|
|
20250227,183200,3110946900,29500,29500,29500,29500,0
|
|
20250227,183100,3110946900,29500,29500,29500,29500,0
|
|
20250227,183000,3110946900,29500,29500,29500,29500,0
|
|
20250227,182900,3110946900,29500,29500,29500,29500,0
|
|
20250227,182800,3110946900,29500,29500,29500,29500,0
|
|
20250227,182700,3110946900,29500,29500,29500,29500,0
|
|
20250227,182600,3110946900,29500,29500,29500,29500,0
|
|
20250227,182500,3110946900,29500,29500,29500,29500,0
|
|
20250227,182400,3110946900,29500,29500,29500,29500,0
|
|
20250227,182300,3110946900,29500,29500,29500,29500,0
|
|
20250227,182200,3110946900,29500,29500,29500,29500,0
|
|
20250227,182100,3110946900,29500,29500,29500,29500,0
|
|
20250227,182000,3110946900,29500,29500,29500,29500,0
|
|
20250227,181900,3110946900,29500,29500,29500,29500,0
|
|
20250227,181800,3110946900,29500,29500,29500,29500,0
|
|
20250227,181700,3110946900,29500,29500,29500,29500,0
|
|
20250227,181600,3110946900,29500,29500,29500,29500,0
|
|
20250227,181500,3110946900,29500,29500,29500,29500,0
|
|
20250227,181400,3110946900,29500,29500,29500,29500,0
|
|
20250227,181300,3110946900,29500,29500,29500,29500,0
|
|
20250227,181200,3110946900,29500,29500,29500,29500,0
|
|
20250227,181100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,181000,3110946900,29500,29500,29500,29500,0
|
|
20250227,180900,3110946900,29500,29500,29500,29500,0
|
|
20250227,180800,3110946900,29500,29500,29500,29500,0
|
|
20250227,180700,3110946900,29500,29500,29500,29500,0
|
|
20250227,180600,3110946900,29500,29500,29500,29500,0
|
|
20250227,180500,3110946900,29500,29500,29500,29500,0
|
|
20250227,180400,3110946900,29500,29500,29500,29500,0
|
|
20250227,180300,3110946900,29500,29500,29500,29500,0
|
|
20250227,180200,3110946900,29500,29500,29500,29500,0
|
|
20250227,180100,3110946900,29500,29500,29500,29500,0
|
|
20250227,180000,3110946900,29500,29500,29500,29500,0
|
|
20250227,175900,3110946900,29500,29500,29500,29500,0
|
|
20250227,175800,3110946900,29500,29500,29500,29500,0
|
|
20250227,175700,3110946900,29500,29500,29500,29500,0
|
|
20250227,175600,3110946900,29500,29500,29500,29500,0
|
|
20250227,175500,3110946900,29500,29500,29500,29500,0
|
|
20250227,175400,3110946900,29500,29500,29500,29500,0
|
|
20250227,175300,3110946900,29500,29500,29500,29500,0
|
|
20250227,175200,3110946900,29500,29500,29500,29500,0
|
|
20250227,175100,3110946900,29500,29500,29500,29500,0
|
|
20250227,175000,3110946900,29500,29500,29500,29500,0
|
|
20250227,174900,3110946900,29500,29500,29500,29500,0
|
|
20250227,174800,3110946900,29500,29500,29500,29500,0
|
|
20250227,174700,3110946900,29500,29500,29500,29500,0
|
|
20250227,174600,3110946900,29500,29500,29500,29500,0
|
|
20250227,174500,3110946900,29500,29500,29500,29500,0
|
|
20250227,174400,3110946900,29500,29500,29500,29500,0
|
|
20250227,174300,3110946900,29500,29500,29500,29500,0
|
|
20250227,174200,3110946900,29500,29500,29500,29500,0
|
|
20250227,174100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,174000,3110946900,29500,29500,29500,29500,0
|
|
20250227,173900,3110946900,29500,29500,29500,29500,0
|
|
20250227,173800,3110946900,29500,29500,29500,29500,0
|
|
20250227,173700,3110946900,29500,29500,29500,29500,0
|
|
20250227,173600,3110946900,29500,29500,29500,29500,0
|
|
20250227,173500,3110946900,29500,29500,29500,29500,0
|
|
20250227,173400,3110946900,29500,29500,29500,29500,0
|
|
20250227,173300,3110946900,29500,29500,29500,29500,0
|
|
20250227,173200,3110946900,29500,29500,29500,29500,0
|
|
20250227,173100,3110946900,29500,29500,29500,29500,0
|
|
20250227,173000,3110946900,29500,29500,29500,29500,0
|
|
20250227,172900,3110946900,29500,29500,29500,29500,0
|
|
20250227,172800,3110946900,29500,29500,29500,29500,0
|
|
20250227,172700,3110946900,29500,29500,29500,29500,0
|
|
20250227,172600,3110946900,29500,29500,29500,29500,0
|
|
20250227,172500,3110946900,29500,29500,29500,29500,0
|
|
20250227,172400,3110946900,29500,29500,29500,29500,0
|
|
20250227,172300,3110946900,29500,29500,29500,29500,0
|
|
20250227,172200,3110946900,29500,29500,29500,29500,0
|
|
20250227,172100,3110946900,29500,29500,29500,29500,0
|
|
20250227,172000,3110946900,29500,29500,29500,29500,0
|
|
20250227,171900,3110946900,29500,29500,29500,29500,0
|
|
20250227,171800,3110946900,29500,29500,29500,29500,0
|
|
20250227,171700,3110946900,29500,29500,29500,29500,0
|
|
20250227,171600,3110946900,29500,29500,29500,29500,0
|
|
20250227,171500,3110946900,29500,29500,29500,29500,0
|
|
20250227,171400,3110946900,29500,29500,29500,29500,0
|
|
20250227,171300,3110946900,29500,29500,29500,29500,0
|
|
20250227,171200,3110946900,29500,29500,29500,29500,0
|
|
20250227,171100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,171000,3110946900,29500,29500,29500,29500,0
|
|
20250227,170900,3110946900,29500,29500,29500,29500,0
|
|
20250227,170800,3110946900,29500,29500,29500,29500,0
|
|
20250227,170700,3110946900,29500,29500,29500,29500,0
|
|
20250227,170600,3110946900,29500,29500,29500,29500,0
|
|
20250227,170500,3110946900,29500,29500,29500,29500,0
|
|
20250227,170400,3110946900,29500,29500,29500,29500,0
|
|
20250227,170300,3110946900,29500,29500,29500,29500,0
|
|
20250227,170200,3110946900,29500,29500,29500,29500,0
|
|
20250227,170100,3110946900,29500,29500,29500,29500,0
|
|
20250227,170000,3110946900,29500,29500,29500,29500,0
|
|
20250227,165900,3110946900,29500,29500,29500,29500,0
|
|
20250227,165800,3110946900,29500,29500,29500,29500,0
|
|
20250227,165700,3110946900,29500,29500,29500,29500,0
|
|
20250227,165600,3110946900,29500,29500,29500,29500,0
|
|
20250227,165500,3110946900,29500,29500,29500,29500,0
|
|
20250227,165400,3110946900,29500,29500,29500,29500,0
|
|
20250227,165300,3110946900,29500,29500,29500,29500,0
|
|
20250227,165200,3110946900,29500,29500,29500,29500,0
|
|
20250227,165100,3110946900,29500,29500,29500,29500,0
|
|
20250227,165000,3110946900,29500,29500,29500,29500,0
|
|
20250227,164900,3110946900,29500,29500,29500,29500,0
|
|
20250227,164800,3110946900,29500,29500,29500,29500,0
|
|
20250227,164700,3110946900,29500,29500,29500,29500,0
|
|
20250227,164600,3110946900,29500,29500,29500,29500,0
|
|
20250227,164500,3110946900,29500,29500,29500,29500,0
|
|
20250227,164400,3110946900,29500,29500,29500,29500,0
|
|
20250227,164300,3110946900,29500,29500,29500,29500,0
|
|
20250227,164200,3110946900,29500,29500,29500,29500,0
|
|
20250227,164100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,164000,3110946900,29500,29500,29500,29500,0
|
|
20250227,163900,3110946900,29500,29500,29500,29500,0
|
|
20250227,163800,3110946900,29500,29500,29500,29500,0
|
|
20250227,163700,3110946900,29500,29500,29500,29500,0
|
|
20250227,163600,3110946900,29500,29500,29500,29500,0
|
|
20250227,163500,3110946900,29500,29500,29500,29500,0
|
|
20250227,163400,3110946900,29500,29500,29500,29500,0
|
|
20250227,163300,3110946900,29500,29500,29500,29500,0
|
|
20250227,163200,3110946900,29500,29500,29500,29500,0
|
|
20250227,163100,3110946900,29500,29500,29500,29500,0
|
|
20250227,163000,3110946900,29500,29500,29500,29500,0
|
|
20250227,162900,3110946900,29500,29500,29500,29500,0
|
|
20250227,162800,3110946900,29500,29500,29500,29500,0
|
|
20250227,162700,3110946900,29500,29500,29500,29500,0
|
|
20250227,162600,3110946900,29500,29500,29500,29500,0
|
|
20250227,162500,3110946900,29500,29500,29500,29500,0
|
|
20250227,162400,3110946900,29500,29500,29500,29500,0
|
|
20250227,162300,3110946900,29500,29500,29500,29500,0
|
|
20250227,162200,3110946900,29500,29500,29500,29500,0
|
|
20250227,162100,3110946900,29500,29500,29500,29500,0
|
|
20250227,162000,3110946900,29500,29500,29500,29500,0
|
|
20250227,161900,3110946900,29500,29500,29500,29500,0
|
|
20250227,161800,3110946900,29500,29500,29500,29500,0
|
|
20250227,161700,3110946900,29500,29500,29500,29500,0
|
|
20250227,161600,3110946900,29500,29500,29500,29500,0
|
|
20250227,161500,3110946900,29500,29500,29500,29500,0
|
|
20250227,161400,3110946900,29500,29500,29500,29500,0
|
|
20250227,161300,3110946900,29500,29500,29500,29500,0
|
|
20250227,161200,3110946900,29500,29500,29500,29500,0
|
|
20250227,161100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,161000,3110946900,29500,29500,29500,29500,0
|
|
20250227,160900,3110946900,29500,29500,29500,29500,0
|
|
20250227,160800,3110946900,29500,29500,29500,29500,0
|
|
20250227,160700,3110946900,29500,29500,29500,29500,0
|
|
20250227,160600,3110946900,29500,29500,29500,29500,0
|
|
20250227,160500,3110946900,29500,29500,29500,29500,0
|
|
20250227,160400,3110946900,29500,29500,29500,29500,0
|
|
20250227,160300,3110946900,29500,29500,29500,29500,0
|
|
20250227,160200,3110946900,29500,29500,29500,29500,0
|
|
20250227,160100,3110946900,29500,29500,29500,29500,0
|
|
20250227,160000,3110946900,29500,29500,29500,29500,0
|
|
20250227,155900,3110946900,29500,29500,29500,29500,0
|
|
20250227,155800,3110946900,29500,29500,29500,29500,0
|
|
20250227,155700,3110946900,29500,29500,29500,29500,0
|
|
20250227,155600,3110946900,29500,29500,29500,29500,0
|
|
20250227,155500,3110946900,29500,29500,29500,29500,0
|
|
20250227,155400,3110946900,29500,29500,29500,29500,0
|
|
20250227,155300,3110946900,29500,29500,29500,29500,0
|
|
20250227,155200,3110946900,29500,29500,29500,29500,0
|
|
20250227,155100,3110946900,29500,29500,29500,29500,0
|
|
20250227,155000,3110946900,29500,29500,29500,29500,0
|
|
20250227,154900,3110946900,29500,29500,29500,29500,0
|
|
20250227,154800,3110946900,29500,29500,29500,29500,0
|
|
20250227,154700,3110946900,29500,29500,29500,29500,0
|
|
20250227,154600,3110946900,29500,29500,29500,29500,0
|
|
20250227,154500,3110946900,29500,29500,29500,29500,0
|
|
20250227,154400,3110946900,29500,29500,29500,29500,0
|
|
20250227,154300,3110946900,29500,29500,29500,29500,0
|
|
20250227,154200,3110946900,29500,29500,29500,29500,0
|
|
20250227,154100,3110946900,29500,29500,29500,29500,3290
|
|
20250227,154000,3110946900,29500,29500,29500,29500,0
|
|
20250227,153900,3110946900,29500,29500,29500,29500,0
|
|
20250227,153800,3110946900,29500,29500,29500,29500,0
|
|
20250227,153700,3110946900,29500,29500,29500,29500,0
|
|
20250227,153600,3110946900,29500,29500,29500,29500,0
|
|
20250227,153500,3110946900,29500,29500,29500,29500,0
|
|
20250227,153400,3110946900,29500,29500,29500,29500,0
|
|
20250227,153300,3110946900,29500,29500,29500,29500,0
|
|
20250227,153200,3110946900,29500,29500,29500,29500,0
|
|
20250227,153100,3110946900,29500,29500,29500,29500,0
|
|
20250227,153000,3110946900,29500,29500,29500,29500,3290
|
|
20250227,152900,3013891900,29300,29300,29300,29300,0
|
|
20250227,152800,3013891900,29300,29300,29300,29300,0
|
|
20250227,152700,3013891900,29300,29300,29300,29300,0
|
|
20250227,152600,3013891900,29300,29300,29300,29300,0
|
|
20250227,152500,3013891900,29300,29300,29300,29300,0
|
|
20250227,152400,3013891900,29300,29300,29300,29300,0
|
|
20250227,152300,3013891900,29300,29300,29300,29300,0
|
|
20250227,152200,3013891900,29300,29300,29300,29300,0
|
|
20250227,152100,3013891900,29300,29300,29300,29300,0
|
|
20250227,152000,3013891900,29300,29300,29300,29300,0
|
|
20250227,151900,3013891900,29300,29350,29350,29300,171
|
|
20250227,151800,3008873200,29350,29350,29350,29350,63
|
|
20250227,151700,3007024150,29350,29350,29350,29300,129
|
|
20250227,151600,3003241400,29300,29300,29350,29300,308
|
|
20250227,151500,2994216950,29350,29300,29350,29300,429
|
|
20250227,151400,2981627500,29300,29350,29350,29300,105
|
|
20250227,151300,2978547800,29300,29350,29350,29300,63
|
|
20250227,151200,2976699000,29350,29350,29350,29300,78
|
|
20250227,151100,2974410950,29300,29300,29300,29250,1145
|
|
20250227,151000,2940864400,29250,29300,29300,29200,557
|
|
20250227,150900,2924572500,29300,29300,29300,29250,81
|
|
20250227,150800,2922200650,29250,29300,29300,29250,198
|
|
20250227,150700,2916409050,29300,29250,29300,29250,153
|
|
20250227,150600,2911931150,29250,29300,29300,29250,91
|
|
20250227,150500,2909266550,29250,29300,29300,29250,272
|
|
20250227,150400,2901307950,29250,29300,29300,29250,245
|
|
20250227,150300,2894139000,29250,29300,29300,29250,114
|
|
20250227,150200,2890801650,29250,29300,29300,29250,94
|
|
20250227,150100,2888049500,29250,29300,29300,29250,100
|
|
20250227,150000,2885120900,29300,29250,29300,29250,116
|
|
20250227,145900,2881725150,29250,29250,29300,29250,496
|
|
20250227,145800,2867217000,29250,29300,29300,29250,3
|
|
20250227,145700,2867129150,29250,29300,29300,29250,77
|
|
20250227,145600,2864876800,29300,29300,29300,29250,471
|
|
20250227,145500,2851099950,29300,29300,29300,29250,5
|
|
20250227,145400,2850953550,29300,29300,29300,29250,66
|
|
20250227,145300,2849022950,29300,29300,29300,29300,345
|
|
20250227,145200,2838914450,29300,29300,29300,29300,5
|
|
20250227,145100,2838767950,29250,29300,29300,29250,1327
|
|
20250227,145000,2799949250,29250,29350,29350,29250,9
|
|
20250227,144900,2799685500,29350,29350,29350,29350,2
|
|
20250227,144800,2799626800,29300,29300,29350,29250,193
|
|
20250227,144700,2793972400,29300,29350,29350,29250,257
|
|
20250227,144600,2786454500,29350,29300,29350,29300,27
|
|
20250227,144500,2785663350,29300,29250,29350,29250,143
|
|
20250227,144400,2781471800,29250,29300,29300,29250,250
|
|
20250227,144300,2774159100,29350,29300,29350,29300,69
|
|
20250227,144200,2772135900,29300,29300,29300,29300,272
|
|
20250227,144100,2764166300,29300,29300,29300,29300,535
|
|
20250227,144000,2748490800,29350,29350,29350,29300,98
|
|
20250227,143900,2745617450,29250,29300,29350,29250,961
|
|
20250227,143800,2717443850,29300,29300,29300,29300,2
|
|
20250227,143700,2717385250,29350,29300,29350,29300,61
|
|
20250227,143600,2715596900,29300,29300,29350,29300,275
|
|
20250227,143500,2707539350,29300,29350,29350,29300,3
|
|
20250227,143400,2707451350,29300,29300,29350,29250,282
|
|
20250227,143300,2699197300,29300,29350,29350,29250,249
|
|
20250227,143200,2691913900,29350,29300,29350,29300,547
|
|
20250227,143100,2675882850,29300,29300,29350,29300,509
|
|
20250227,143000,2660969100,29300,29350,29350,29300,274
|
|
20250227,142900,2652940800,29350,29300,29350,29300,511
|
|
20250227,142800,2637943600,29300,29300,29300,29300,73
|
|
20250227,142700,2635804700,29300,29300,29350,29250,1025
|
|
20250227,142600,2605772950,29300,29300,29300,29250,67
|
|
20250227,142500,2603810300,29350,29300,29400,29250,355
|
|
20250227,142400,2593401700,29300,29300,29300,29300,3
|
|
20250227,142300,2593313800,29300,29300,29300,29300,41
|
|
20250227,142200,2592112500,29400,29350,29400,29250,259
|
|
20250227,142100,2584522400,29300,29300,29300,29300,0
|
|
20250227,142000,2584522400,29300,29450,29450,29300,41
|
|
20250227,141900,2583320800,29300,29300,29450,29300,782
|
|
20250227,141800,2560395100,29250,29250,29250,29250,30
|
|
20250227,141700,2559517600,29250,29250,29250,29250,95
|
|
20250227,141600,2556738850,29350,29250,29350,29250,611
|
|
20250227,141500,2538844550,29300,29300,29300,29300,15
|
|
20250227,141400,2538405050,29250,29250,29350,29250,78
|
|
20250227,141300,2536119750,29350,29300,29350,29300,442
|
|
20250227,141200,2523169000,29300,29300,29300,29300,119
|
|
20250227,141100,2519682300,29350,29350,29350,29300,44
|
|
20250227,141000,2518392800,29400,29300,29400,29300,41
|
|
20250227,140900,2517189000,29300,29350,29400,29300,90
|
|
20250227,140800,2514545150,29400,29400,29400,29400,0
|
|
20250227,140700,2514545150,29400,29300,29400,29300,39
|
|
20250227,140600,2513400250,29400,29300,29400,29300,47
|
|
20250227,140500,2512022800,29400,29400,29400,29400,54
|
|
20250227,140400,2510435200,29350,29350,29350,29350,2
|
|
20250227,140300,2510376500,29350,29300,29350,29300,47
|
|
20250227,140200,2508999350,29300,29400,29400,29300,246
|
|
20250227,140100,2501767050,29400,29300,29450,29300,291
|
|
20250227,140000,2493212200,29300,29400,29400,29300,70
|
|
20250227,135900,2491158200,29250,29250,29250,29250,245
|
|
20250227,135800,2483991950,29250,29300,29350,29250,129
|
|
20250227,135700,2480210900,29300,29300,29300,29300,39
|
|
20250227,135600,2479068200,29300,29350,29350,29300,276
|
|
20250227,135500,2470967700,29400,29400,29400,29250,75
|
|
20250227,135400,2468762850,29250,29300,29400,29250,291
|
|
20250227,135300,2460237650,29300,29350,29350,29300,32
|
|
20250227,135200,2459298550,29300,29300,29300,29300,94
|
|
20250227,135100,2456544350,29400,29400,29400,29400,211
|
|
20250227,135000,2450340950,29400,29400,29400,29400,28
|
|
20250227,134900,2449517750,29450,29400,29450,29400,210
|
|
20250227,134800,2443335200,29400,29400,29400,29400,245
|
|
20250227,134700,2436132200,29400,29400,29400,29400,38
|
|
20250227,134600,2435015000,29400,29300,29400,29300,793
|
|
20250227,134500,2411718300,29350,29350,29350,29350,54
|
|
20250227,134400,2410133400,29400,29350,29400,29350,22
|
|
20250227,134300,2409487650,29350,29350,29350,29350,40
|
|
20250227,134200,2408313650,29350,29300,29350,29300,276
|
|
20250227,134100,2400213100,29350,29350,29350,29350,1
|
|
20250227,134000,2400183750,29300,29300,29300,29300,39
|
|
20250227,133900,2399041050,29300,29300,29300,29300,245
|
|
20250227,133800,2391862550,29350,29350,29350,29350,1
|
|
20250227,133700,2391833200,29300,29200,29300,29200,1508
|
|
20250227,133600,2347675300,29200,29200,29200,29200,1
|
|
20250227,133500,2347646100,29300,29200,29300,29200,84
|
|
20250227,133400,2345192300,29250,29250,29250,29200,429
|
|
20250227,133300,2332644100,29250,29250,29250,29250,820
|
|
20250227,133200,2308659100,29250,29200,29250,29200,105
|
|
20250227,133100,2305590900,29200,29300,29300,29200,1836
|
|
20250227,133000,2251899250,29300,29300,29300,29300,1
|
|
20250227,132900,2251869950,29300,29250,29300,29250,81
|
|
20250227,132800,2249500500,29300,29300,29300,29250,290
|
|
20250227,132700,2241017100,29300,29300,29300,29300,0
|
|
20250227,132600,2241017100,29300,29250,29300,29250,62
|
|
20250227,132500,2239203450,29250,29250,29250,29250,277
|
|
20250227,132400,2231101200,29250,29250,29250,29250,1
|
|
20250227,132300,2231071950,29250,29250,29300,29250,344
|
|
20250227,132200,2221008350,29250,29250,29250,29250,1
|
|
20250227,132100,2220979100,29250,29250,29300,29250,6
|
|
20250227,132000,2220803550,29250,29250,29250,29250,311
|
|
20250227,131900,2211706800,29250,29250,29250,29250,965
|
|
20250227,131800,2183480550,29250,29250,29250,29250,40
|
|
20250227,131700,2182310550,29250,29250,29300,29250,401
|
|
20250227,131600,2170580400,29250,29250,29250,29250,0
|
|
20250227,131500,2170580400,29250,29300,29300,29250,680
|
|
20250227,131400,2150689400,29250,29250,29250,29250,270
|
|
20250227,131300,2142791900,29250,29250,29250,29250,0
|
|
20250227,131200,2142791900,29250,29250,29250,29250,74
|
|
20250227,131100,2140627400,29300,29250,29300,29250,657
|
|
20250227,131000,2121389600,29300,29250,29300,29250,77
|
|
20250227,130900,2119135950,29250,29250,29250,29250,953
|
|
20250227,130800,2091260700,29250,29250,29250,29250,246
|
|
20250227,130700,2084065200,29250,29300,29300,29250,229
|
|
20250227,130600,2077358050,29250,29300,29300,29250,68
|
|
20250227,130500,2075369000,29250,29300,29300,29250,15
|
|
20250227,130400,2074929600,29300,29250,29300,29250,261
|
|
20250227,130300,2067282350,29250,29300,29300,29250,54
|
|
20250227,130200,2065702100,29300,29300,29300,29300,1
|
|
20250227,130100,2065672800,29250,29250,29350,29250,243
|
|
20250227,130000,2058564650,29250,29300,29350,29250,434
|
|
20250227,125900,2045841400,29250,29250,29300,29250,425
|
|
20250227,125800,2033389550,29250,29250,29250,29250,685
|
|
20250227,125700,2013353300,29300,29300,29300,29300,192
|
|
20250227,125600,2007727700,29250,29300,29300,29250,501
|
|
20250227,125500,1993065650,29250,29300,29300,29250,255
|
|
20250227,125400,1985596550,29250,29300,29300,29250,333
|
|
20250227,125300,1975839700,29300,29300,29300,29300,10
|
|
20250227,125200,1975546700,29300,29250,29300,29250,283
|
|
20250227,125100,1967267000,29250,29250,29250,29250,24
|
|
20250227,125000,1966565000,29250,29250,29250,29250,2
|
|
20250227,124900,1966506500,29250,29300,29300,29250,443
|
|
20250227,124800,1953544250,29300,29300,29300,29300,36
|
|
20250227,124700,1952489450,29400,29400,29400,29400,1
|
|
20250227,124600,1952460050,29250,29300,29300,29250,286
|
|
20250227,124500,1944082300,29300,29250,29300,29250,26
|
|
20250227,124400,1943320550,29250,29250,29250,29250,39
|
|
20250227,124300,1942179800,29250,29250,29250,29250,246
|
|
20250227,124200,1934984300,29300,29300,29300,29300,75
|
|
20250227,124100,1932786800,29300,29300,29300,29300,39
|
|
20250227,124000,1931644100,29300,29300,29300,29300,248
|
|
20250227,123900,1924377700,29300,29300,29300,29300,358
|
|
20250227,123800,1913888300,29300,29300,29300,29300,39
|
|
20250227,123700,1912745600,29300,29300,29300,29300,247
|
|
20250227,123600,1905508500,29300,29450,29450,29300,51
|
|
20250227,123500,1904011200,29250,29300,29450,29250,310
|
|
20250227,123400,1894925900,29300,29300,29300,29300,2
|
|
20250227,123300,1894867300,29300,29300,29300,29300,27
|
|
20250227,123200,1894076200,29300,29300,29300,29300,334
|
|
20250227,123100,1884290000,29300,29300,29300,29300,29
|
|
20250227,123000,1883440300,29300,29300,29300,29300,2
|
|
20250227,122900,1883381700,29300,29350,29350,29300,284
|
|
20250227,122800,1875052550,29300,29300,29300,29300,28
|
|
20250227,122700,1874232150,29300,29300,29300,29300,82
|
|
20250227,122600,1871829550,29300,29400,29400,29300,350
|
|
20250227,122500,1861565600,29400,29400,29400,29300,52
|
|
20250227,122400,1860039700,29300,29300,29400,29300,292
|
|
20250227,122300,1851458100,29300,29300,29300,29300,343
|
|
20250227,122200,1841408200,29300,29400,29400,29300,50
|
|
20250227,122100,1839940650,29400,29350,29400,29300,295
|
|
20250227,122000,1831283800,29350,29350,29350,29350,1
|
|
20250227,121900,1831254450,29350,29350,29350,29350,31
|
|
20250227,121800,1830344600,29350,29400,29400,29350,91
|
|
20250227,121700,1827671150,29400,29450,29450,29350,7
|
|
20250227,121600,1827465300,29450,29400,29450,29350,289
|
|
20250227,121500,1818958200,29400,29400,29450,29400,212
|
|
20250227,121400,1812716800,29400,29400,29400,29400,106
|
|
20250227,121300,1809600400,29350,29350,29350,29350,32
|
|
20250227,121200,1808661200,29400,29400,29400,29350,263
|
|
20250227,121100,1800930950,29400,29400,29400,29400,1
|
|
20250227,121000,1800901550,29400,29400,29450,29350,213
|
|
20250227,120900,1794635250,29450,29400,29450,29400,13
|
|
20250227,120800,1794252450,29400,29400,29400,29400,1
|
|
20250227,120700,1794223050,29350,29350,29350,29350,69
|
|
20250227,120600,1792197900,29350,29500,29500,29350,251
|
|
20250227,120500,1784830300,29500,29500,29500,29350,39
|
|
20250227,120400,1783680100,29400,29400,29500,29400,315
|
|
20250227,120300,1774418700,29400,29500,29500,29400,4
|
|
20250227,120200,1774300800,29500,29350,29500,29350,145
|
|
20250227,120100,1770030700,29450,29450,29450,29400,403
|
|
20250227,120000,1758166750,29350,29350,29350,29350,0
|
|
20250227,115900,1758166750,29350,29350,29350,29350,2
|
|
20250227,115800,1758108050,29350,29350,29350,29350,310
|
|
20250227,115700,1749009550,29350,29350,29350,29350,0
|
|
20250227,115600,1749009550,29350,29350,29350,29350,1
|
|
20250227,115500,1748980200,29350,29350,29350,29350,321
|
|
20250227,115400,1739558850,29300,29350,29350,29300,40
|
|
20250227,115300,1738385000,29350,29350,29350,29350,40
|
|
20250227,115200,1737211000,29350,29350,29350,29350,265
|
|
20250227,115100,1729433250,29350,29350,29350,29350,1
|
|
20250227,115000,1729403900,29350,29350,29350,29350,317
|
|
20250227,114900,1720099950,29350,29350,29350,29350,17
|
|
20250227,114800,1719601000,29400,29400,29500,29400,210
|
|
20250227,114700,1713410900,29350,29350,29350,29350,408
|
|
20250227,114600,1701436100,29350,29350,29350,29350,132
|
|
20250227,114500,1697561900,29350,29350,29350,29350,2
|
|
20250227,114400,1697503200,29350,29350,29350,29350,323
|
|
20250227,114300,1688023150,29350,29400,29400,29350,13
|
|
20250227,114200,1687641000,29400,29450,29450,29400,102
|
|
20250227,114100,1684642100,29400,29400,29400,29400,310
|
|
20250227,114000,1675528100,29350,29350,29400,29300,524
|
|
20250227,113900,1660160600,29350,29350,29350,29350,2
|
|
20250227,113800,1660101900,29350,29400,29450,29350,344
|
|
20250227,113700,1650001250,29350,29450,29450,29350,230
|
|
20250227,113600,1643245600,29450,29400,29450,29350,505
|
|
20250227,113500,1628400750,29350,29400,29400,29350,50
|
|
20250227,113400,1626931600,29400,29400,29400,29400,1
|
|
20250227,113300,1626902200,29400,29400,29400,29400,385
|
|
20250227,113200,1615583200,29400,29400,29400,29400,37
|
|
20250227,113100,1614495400,29400,29400,29400,29400,1
|
|
20250227,113000,1614466000,29400,29400,29400,29400,284
|
|
20250227,112900,1606116400,29400,29450,29500,29400,86
|
|
20250227,112800,1603583500,29400,29400,29400,29400,11
|
|
20250227,112700,1603260100,29400,29400,29500,29400,6
|
|
20250227,112600,1603083350,29400,29400,29400,29400,36
|
|
20250227,112500,1602024950,29500,29400,29500,29400,17
|
|
20250227,112400,1601523650,29350,29400,29400,29350,285
|
|
20250227,112300,1593146550,29400,29400,29400,29400,21
|
|
20250227,112200,1592529150,29500,29500,29500,29500,1
|
|
20250227,112100,1592499650,29400,29400,29400,29400,323
|
|
20250227,112000,1583003450,29400,29400,29400,29400,30
|
|
20250227,111900,1582121450,29400,29450,29500,29400,291
|
|
20250227,111800,1573551600,29450,29500,29500,29450,40
|
|
20250227,111700,1572373550,29450,29500,29500,29450,44
|
|
20250227,111600,1571077100,29500,29500,29500,29400,341
|
|
20250227,111500,1561045900,29500,29500,29500,29450,170
|
|
20250227,111400,1556038500,29450,29500,29500,29400,41
|
|
20250227,111300,1554831000,29500,29400,29500,29400,379
|
|
20250227,111200,1543678900,29400,29400,29400,29400,27
|
|
20250227,111100,1542885100,29500,29450,29500,29400,206
|
|
20250227,111000,1536808250,29450,29400,29450,29350,505
|
|
20250227,110900,1521971350,29400,29400,29400,29400,36
|
|
20250227,110800,1520912950,29400,29400,29450,29400,675
|
|
20250227,110700,1501067800,29400,29450,29500,29400,574
|
|
20250227,110600,1484190900,29500,29400,29500,29400,150
|
|
20250227,110500,1479773950,29450,29450,29450,29450,141
|
|
20250227,110400,1475621500,29450,29450,29450,29450,61
|
|
20250227,110300,1473825050,29450,29450,29500,29450,37
|
|
20250227,110200,1472735350,29500,29500,29500,29500,322
|
|
20250227,110100,1463236350,29500,29550,29550,29500,12
|
|
20250227,110000,1462882300,29550,29500,29550,29500,38
|
|
20250227,105900,1461760650,29550,29550,29550,29550,39
|
|
20250227,105800,1460608200,29550,29550,29550,29550,2
|
|
20250227,105700,1460549100,29550,29550,29550,29550,36
|
|
20250227,105600,1459485300,29500,29600,29650,29500,1167
|
|
20250227,105500,1424972000,29700,29650,29700,29650,23
|
|
20250227,105400,1424289200,29650,29650,29650,29650,220
|
|
20250227,105300,1417766200,29700,29750,29750,29700,568
|
|
20250227,105200,1400868750,29750,29800,29800,29750,19
|
|
20250227,105100,1400303450,29800,29650,29800,29650,385
|
|
20250227,105000,1388864350,29650,29700,29700,29650,206
|
|
20250227,104900,1382754850,29700,29600,29750,29600,28
|
|
20250227,104800,1381922400,29650,29650,29700,29600,308
|
|
20250227,104700,1372791450,29650,29650,29750,29650,516
|
|
20250227,104600,1357466350,29550,29500,29550,29500,15
|
|
20250227,104500,1357023150,29500,29550,29550,29500,309
|
|
20250227,104400,1347893850,29600,29650,29650,29600,211
|
|
20250227,104300,1341647700,29550,29550,29550,29550,25
|
|
20250227,104200,1340908950,29650,29500,29650,29500,369
|
|
20250227,104100,1330015200,29650,29500,29650,29500,10
|
|
20250227,104000,1329719750,29600,29550,29600,29500,80
|
|
20250227,103900,1327358450,29450,29500,29500,29450,420
|
|
20250227,103800,1314974250,29500,29500,29500,29500,100
|
|
20250227,103700,1312024250,29450,29550,29550,29450,74
|
|
20250227,103600,1309843100,29500,29650,29650,29450,1011
|
|
20250227,103500,1279903450,29650,29500,29650,29450,422
|
|
20250227,103400,1267432300,29350,29500,29500,29350,707
|
|
20250227,103300,1246642300,29450,29450,29500,29450,42
|
|
20250227,103200,1245405300,29450,29500,29550,29450,116
|
|
20250227,103100,1241983350,29450,29450,29450,29450,72
|
|
20250227,103000,1239862950,29450,29400,29450,29400,51
|
|
20250227,102900,1238361850,29400,29400,29500,29400,89
|
|
20250227,102800,1235742650,29500,29450,29500,29400,168
|
|
20250227,102700,1230800050,29450,29400,29500,29400,509
|
|
20250227,102600,1215787400,29400,29400,29400,29400,107
|
|
20250227,102500,1212641600,29400,29400,29400,29400,139
|
|
20250227,102400,1208555000,29400,29450,29450,29350,100
|
|
20250227,102300,1205615500,29450,29400,29450,29400,243
|
|
20250227,102200,1198471250,29400,29500,29500,29400,113
|
|
20250227,102100,1195147700,29500,29450,29500,29400,225
|
|
20250227,102000,1188522950,29450,29400,29450,29400,149
|
|
20250227,101900,1184142150,29400,29450,29450,29400,303
|
|
20250227,101800,1175231500,29450,29450,29450,29350,164
|
|
20250227,101700,1170402650,29450,29450,29450,29350,315
|
|
20250227,101600,1161138950,29400,29500,29500,29400,975
|
|
20250227,101500,1132437100,29550,29550,29550,29500,120
|
|
20250227,101400,1128892700,29550,29400,29550,29400,370
|
|
20250227,101300,1117977650,29450,29450,29450,29450,1
|
|
20250227,101200,1117948200,29500,29350,29500,29350,72
|
|
20250227,101100,1115833800,29450,29400,29450,29400,68
|
|
20250227,101000,1113832900,29300,29300,29300,29300,1
|
|
20250227,100900,1113803600,29350,29300,29400,29300,320
|
|
20250227,100800,1104405750,29300,29350,29350,29300,192
|
|
20250227,100700,1098771800,29400,29450,29500,29350,34
|
|
20250227,100600,1097771600,29500,29500,29500,29500,6
|
|
20250227,100500,1097594600,29400,29400,29400,29400,33
|
|
20250227,100400,1096624400,29400,29450,29450,29400,3
|
|
20250227,100300,1096536100,29450,29400,29500,29400,672
|
|
20250227,100200,1076742650,29400,29350,29400,29200,579
|
|
20250227,100100,1059743400,29350,29200,29350,29200,3
|
|
20250227,100000,1059655650,29300,29300,29300,29300,6
|
|
20250227,095900,1059479850,29200,29200,29350,29200,527
|
|
20250227,095800,1044048750,29200,29300,29300,29100,153
|
|
20250227,095700,1039576350,29050,29100,29200,29050,598
|
|
20250227,095600,1022140200,29100,29150,29200,29100,107
|
|
20250227,095500,1019021250,29150,29150,29150,29150,4
|
|
20250227,095400,1018904650,29150,29200,29200,29150,14
|
|
20250227,095300,1018495950,29200,29100,29200,29100,721
|
|
20250227,095200,997470850,29100,29100,29100,29050,181
|
|
20250227,095100,992211200,29050,29100,29100,29050,65
|
|
20250227,095000,990319800,29100,29050,29150,29050,324
|
|
20250227,094900,980897600,29050,29100,29100,29000,96
|
|
20250227,094800,978106400,29000,29050,29050,29000,212
|
|
20250227,094700,971948150,29050,29050,29050,29050,69
|
|
20250227,094600,969943700,29050,29200,29200,29050,204
|
|
20250227,094500,964008400,29250,29100,29300,29100,5
|
|
20250227,094400,963862400,29100,29100,29150,29000,407
|
|
20250227,094300,952002650,29100,29000,29100,28950,318
|
|
20250227,094200,942768350,28950,29150,29200,28950,4116
|
|
20250227,094100,823347150,29200,29300,29300,29200,1025
|
|
20250227,094000,793364100,29350,29250,29350,29250,1107
|
|
20250227,093900,760929250,29300,29250,29300,29200,485
|
|
20250227,093800,746755900,29250,29300,29300,29250,1414
|
|
20250227,093700,705344400,29300,29400,29400,29300,581
|
|
20250227,093600,688299200,29400,29400,29400,29400,220
|
|
20250227,093500,681831200,29400,29500,29500,29400,198
|
|
20250227,093400,676005000,29500,29450,29500,29450,66
|
|
20250227,093300,674060300,29450,29450,29450,29450,56
|
|
20250227,093200,672411100,29500,29500,29550,29400,985
|
|
20250227,093100,643384950,29500,29550,29550,29500,195
|
|
20250227,093000,637632100,29550,29550,29550,29500,41
|
|
20250227,092900,636420600,29550,29600,29600,29550,23
|
|
20250227,092800,635740450,29600,29550,29600,29450,1250
|
|
20250227,092700,598860550,29600,29600,29600,29600,111
|
|
20250227,092600,595574950,29700,29700,29700,29700,50
|
|
20250227,092500,594089950,29700,29550,29700,29550,460
|
|
20250227,092400,580480200,29600,29600,29600,29500,1343
|
|
20250227,092300,540819950,29600,29600,29600,29600,100
|
|
20250227,092200,537859950,29600,29600,29600,29600,122
|
|
20250227,092100,534248750,29600,29650,29650,29600,34
|
|
20250227,092000,533242300,29600,29700,29700,29550,454
|
|
20250227,091900,519796800,29700,29800,29800,29700,571
|
|
20250227,091800,502815350,29800,29850,29850,29750,65
|
|
20250227,091700,500880700,29850,29750,29850,29750,997
|
|
20250227,091600,471177650,29650,29650,29650,29650,5
|
|
20250227,091500,471029400,29650,29800,29800,29600,1931
|
|
20250227,091400,413769700,29900,29850,29900,29850,109
|
|
20250227,091300,410515950,29850,29900,29900,29850,371
|
|
20250227,091200,399439400,29950,29950,29950,29950,11
|
|
20250227,091100,399109950,29950,29950,29950,29900,249
|
|
20250227,091000,391661650,30000,30100,30100,29900,998
|
|
20250227,090900,361700950,30100,30100,30100,30000,550
|
|
20250227,090800,345175350,30100,30100,30250,30100,1695
|
|
20250227,090700,294070900,30050,30150,30150,30050,732
|
|
20250227,090600,272019500,30200,30200,30250,30200,1100
|
|
20250227,090500,238773900,30200,30100,30200,30000,1068
|
|
20250227,090400,206540850,29950,29700,30100,29700,1998
|
|
20250227,090300,146762350,29700,29700,29850,29700,958
|
|
20250227,090200,118236100,29700,29850,29850,29650,1308
|
|
20250227,090100,79313550,29750,29750,29750,29550,931
|
|
20250227,090000,51654000,29500,29600,29600,29500,1729
|