591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184800,662422500,406500,406500,406500,406500,80
|
|
20240227,184700,662422500,406500,406500,406500,406500,0
|
|
20240227,184600,662422500,406500,406500,406500,406500,0
|
|
20240227,184500,662422500,406500,406500,406500,406500,0
|
|
20240227,184400,662422500,406500,406500,406500,406500,0
|
|
20240227,184300,662422500,406500,406500,406500,406500,0
|
|
20240227,184200,662422500,406500,406500,406500,406500,0
|
|
20240227,184100,662422500,406500,406500,406500,406500,0
|
|
20240227,184000,662422500,406500,406500,406500,406500,0
|
|
20240227,183900,662422500,406500,406500,406500,406500,0
|
|
20240227,183800,662422500,406500,406500,406500,406500,0
|
|
20240227,183700,662422500,406500,406500,406500,406500,0
|
|
20240227,183600,662422500,406500,406500,406500,406500,0
|
|
20240227,183500,662422500,406500,406500,406500,406500,0
|
|
20240227,183400,662422500,406500,406500,406500,406500,0
|
|
20240227,183300,662422500,406500,406500,406500,406500,0
|
|
20240227,183200,662422500,406500,406500,406500,406500,0
|
|
20240227,183100,662422500,406500,406500,406500,406500,0
|
|
20240227,183000,662422500,406500,406500,406500,406500,0
|
|
20240227,182900,662422500,406500,406500,406500,406500,0
|
|
20240227,182800,662422500,406500,406500,406500,406500,0
|
|
20240227,182700,662422500,406500,406500,406500,406500,0
|
|
20240227,182600,662422500,406500,406500,406500,406500,0
|
|
20240227,182500,662422500,406500,406500,406500,406500,0
|
|
20240227,182400,662422500,406500,406500,406500,406500,0
|
|
20240227,182300,662422500,406500,406500,406500,406500,0
|
|
20240227,182200,662422500,406500,406500,406500,406500,0
|
|
20240227,182100,662422500,406500,406500,406500,406500,0
|
|
20240227,182000,662422500,406500,406500,406500,406500,0
|
|
20240227,181900,662422500,406500,406500,406500,406500,0
|
|
20240227,181800,662422500,406500,406500,406500,406500,80
|
|
20240227,181700,662422500,406500,406500,406500,406500,0
|
|
20240227,181600,662422500,406500,406500,406500,406500,0
|
|
20240227,181500,662422500,406500,406500,406500,406500,0
|
|
20240227,181400,662422500,406500,406500,406500,406500,0
|
|
20240227,181300,662422500,406500,406500,406500,406500,0
|
|
20240227,181200,662422500,406500,406500,406500,406500,0
|
|
20240227,181100,662422500,406500,406500,406500,406500,0
|
|
20240227,181000,662422500,406500,406500,406500,406500,0
|
|
20240227,180900,662422500,406500,406500,406500,406500,0
|
|
20240227,180800,662422500,406500,406500,406500,406500,0
|
|
20240227,180700,662422500,406500,406500,406500,406500,0
|
|
20240227,180600,662422500,406500,406500,406500,406500,0
|
|
20240227,180500,662422500,406500,406500,406500,406500,0
|
|
20240227,180400,662422500,406500,406500,406500,406500,0
|
|
20240227,180300,662422500,406500,406500,406500,406500,0
|
|
20240227,180200,662422500,406500,406500,406500,406500,0
|
|
20240227,180100,662422500,406500,406500,406500,406500,0
|
|
20240227,180000,662422500,406500,406500,406500,406500,0
|
|
20240227,175900,662422500,406500,406500,406500,406500,0
|
|
20240227,175800,662422500,406500,406500,406500,406500,0
|
|
20240227,175700,662422500,406500,406500,406500,406500,0
|
|
20240227,175600,662422500,406500,406500,406500,406500,0
|
|
20240227,175500,662422500,406500,406500,406500,406500,0
|
|
20240227,175400,662422500,406500,406500,406500,406500,0
|
|
20240227,175300,662422500,406500,406500,406500,406500,0
|
|
20240227,175200,662422500,406500,406500,406500,406500,0
|
|
20240227,175100,662422500,406500,406500,406500,406500,0
|
|
20240227,175000,662422500,406500,406500,406500,406500,0
|
|
20240227,174900,662422500,406500,406500,406500,406500,0
|
|
20240227,174800,662422500,406500,406500,406500,406500,80
|
|
20240227,174700,662422500,406500,406500,406500,406500,0
|
|
20240227,174600,662422500,406500,406500,406500,406500,0
|
|
20240227,174500,662422500,406500,406500,406500,406500,0
|
|
20240227,174400,662422500,406500,406500,406500,406500,0
|
|
20240227,174300,662422500,406500,406500,406500,406500,0
|
|
20240227,174200,662422500,406500,406500,406500,406500,0
|
|
20240227,174100,662422500,406500,406500,406500,406500,0
|
|
20240227,174000,662422500,406500,406500,406500,406500,0
|
|
20240227,173900,662422500,406500,406500,406500,406500,0
|
|
20240227,173800,662422500,406500,406500,406500,406500,0
|
|
20240227,173700,662422500,406500,406500,406500,406500,0
|
|
20240227,173600,662422500,406500,406500,406500,406500,0
|
|
20240227,173500,662422500,406500,406500,406500,406500,0
|
|
20240227,173400,662422500,406500,406500,406500,406500,0
|
|
20240227,173300,662422500,406500,406500,406500,406500,0
|
|
20240227,173200,662422500,406500,406500,406500,406500,0
|
|
20240227,173100,662422500,406500,406500,406500,406500,0
|
|
20240227,173000,662422500,406500,406500,406500,406500,0
|
|
20240227,172900,662422500,406500,406500,406500,406500,0
|
|
20240227,172800,662422500,406500,406500,406500,406500,0
|
|
20240227,172700,662422500,406500,406500,406500,406500,0
|
|
20240227,172600,662422500,406500,406500,406500,406500,0
|
|
20240227,172500,662422500,406500,406500,406500,406500,0
|
|
20240227,172400,662422500,406500,406500,406500,406500,0
|
|
20240227,172300,662422500,406500,406500,406500,406500,0
|
|
20240227,172200,662422500,406500,406500,406500,406500,0
|
|
20240227,172100,662422500,406500,406500,406500,406500,0
|
|
20240227,172000,662422500,406500,406500,406500,406500,0
|
|
20240227,171900,662422500,406500,406500,406500,406500,0
|
|
20240227,171800,662422500,406500,406500,406500,406500,80
|
|
20240227,171700,662422500,406500,406500,406500,406500,0
|
|
20240227,171600,662422500,406500,406500,406500,406500,0
|
|
20240227,171500,662422500,406500,406500,406500,406500,0
|
|
20240227,171400,662422500,406500,406500,406500,406500,0
|
|
20240227,171300,662422500,406500,406500,406500,406500,0
|
|
20240227,171200,662422500,406500,406500,406500,406500,0
|
|
20240227,171100,662422500,406500,406500,406500,406500,0
|
|
20240227,171000,662422500,406500,406500,406500,406500,0
|
|
20240227,170900,662422500,406500,406500,406500,406500,0
|
|
20240227,170800,662422500,406500,406500,406500,406500,0
|
|
20240227,170700,662422500,406500,406500,406500,406500,0
|
|
20240227,170600,662422500,406500,406500,406500,406500,0
|
|
20240227,170500,662422500,406500,406500,406500,406500,0
|
|
20240227,170400,662422500,406500,406500,406500,406500,0
|
|
20240227,170300,662422500,406500,406500,406500,406500,0
|
|
20240227,170200,662422500,406500,406500,406500,406500,0
|
|
20240227,170100,662422500,406500,406500,406500,406500,0
|
|
20240227,170000,662422500,406500,406500,406500,406500,0
|
|
20240227,165900,662422500,406500,406500,406500,406500,0
|
|
20240227,165800,662422500,406500,406500,406500,406500,0
|
|
20240227,165700,662422500,406500,406500,406500,406500,0
|
|
20240227,165600,662422500,406500,406500,406500,406500,0
|
|
20240227,165500,662422500,406500,406500,406500,406500,0
|
|
20240227,165400,662422500,406500,406500,406500,406500,0
|
|
20240227,165300,662422500,406500,406500,406500,406500,0
|
|
20240227,165200,662422500,406500,406500,406500,406500,0
|
|
20240227,165100,662422500,406500,406500,406500,406500,0
|
|
20240227,165000,662422500,406500,406500,406500,406500,0
|
|
20240227,164900,662422500,406500,406500,406500,406500,0
|
|
20240227,164800,662422500,406500,406500,406500,406500,80
|
|
20240227,164700,662422500,406500,406500,406500,406500,0
|
|
20240227,164600,662422500,406500,406500,406500,406500,0
|
|
20240227,164500,662422500,406500,406500,406500,406500,0
|
|
20240227,164400,662422500,406500,406500,406500,406500,0
|
|
20240227,164300,662422500,406500,406500,406500,406500,0
|
|
20240227,164200,662422500,406500,406500,406500,406500,0
|
|
20240227,164100,662422500,406500,406500,406500,406500,0
|
|
20240227,164000,662422500,406500,406500,406500,406500,0
|
|
20240227,163900,662422500,406500,406500,406500,406500,0
|
|
20240227,163800,662422500,406500,406500,406500,406500,0
|
|
20240227,163700,662422500,406500,406500,406500,406500,0
|
|
20240227,163600,662422500,406500,406500,406500,406500,0
|
|
20240227,163500,662422500,406500,406500,406500,406500,0
|
|
20240227,163400,662422500,406500,406500,406500,406500,0
|
|
20240227,163300,662422500,406500,406500,406500,406500,0
|
|
20240227,163200,662422500,406500,406500,406500,406500,0
|
|
20240227,163100,662422500,406500,406500,406500,406500,0
|
|
20240227,163000,662422500,406500,406500,406500,406500,0
|
|
20240227,162900,662422500,406500,406500,406500,406500,0
|
|
20240227,162800,662422500,406500,406500,406500,406500,0
|
|
20240227,162700,662422500,406500,406500,406500,406500,0
|
|
20240227,162600,662422500,406500,406500,406500,406500,0
|
|
20240227,162500,662422500,406500,406500,406500,406500,0
|
|
20240227,162400,662422500,406500,406500,406500,406500,0
|
|
20240227,162300,662422500,406500,406500,406500,406500,0
|
|
20240227,162200,662422500,406500,406500,406500,406500,0
|
|
20240227,162100,662422500,406500,406500,406500,406500,0
|
|
20240227,162000,662422500,406500,406500,406500,406500,0
|
|
20240227,161900,662422500,406500,406500,406500,406500,0
|
|
20240227,161800,662422500,406500,406500,406500,406500,80
|
|
20240227,161700,662422500,406500,406500,406500,406500,0
|
|
20240227,161600,662422500,406500,406500,406500,406500,0
|
|
20240227,161500,662422500,406500,406500,406500,406500,0
|
|
20240227,161400,662422500,406500,406500,406500,406500,0
|
|
20240227,161300,662422500,406500,406500,406500,406500,0
|
|
20240227,161200,662422500,406500,406500,406500,406500,0
|
|
20240227,161100,662422500,406500,406500,406500,406500,0
|
|
20240227,161000,662422500,406500,406500,406500,406500,0
|
|
20240227,160900,662422500,406500,406500,406500,406500,0
|
|
20240227,160800,662422500,406500,406500,406500,406500,0
|
|
20240227,160700,662422500,406500,406500,406500,406500,0
|
|
20240227,160600,662422500,406500,406500,406500,406500,0
|
|
20240227,160500,662422500,406500,406500,406500,406500,0
|
|
20240227,160400,662422500,406500,406500,406500,406500,0
|
|
20240227,160300,662422500,406500,406500,406500,406500,0
|
|
20240227,160200,662422500,406500,406500,406500,406500,0
|
|
20240227,160100,662422500,406500,406500,406500,406500,0
|
|
20240227,160000,662422500,406500,406500,406500,406500,0
|
|
20240227,155900,662422500,406500,406500,406500,406500,0
|
|
20240227,155800,662422500,406500,406500,406500,406500,0
|
|
20240227,155700,662422500,406500,406500,406500,406500,0
|
|
20240227,155600,662422500,406500,406500,406500,406500,0
|
|
20240227,155500,662422500,406500,406500,406500,406500,0
|
|
20240227,155400,662422500,406500,406500,406500,406500,0
|
|
20240227,155300,662422500,406500,406500,406500,406500,0
|
|
20240227,155200,662422500,406500,406500,406500,406500,0
|
|
20240227,155100,662422500,406500,406500,406500,406500,0
|
|
20240227,155000,662422500,406500,406500,406500,406500,0
|
|
20240227,154900,662422500,406500,406500,406500,406500,0
|
|
20240227,154800,662422500,406500,406500,406500,406500,80
|
|
20240227,154700,662422500,406500,406500,406500,406500,0
|
|
20240227,154600,662422500,406500,406500,406500,406500,0
|
|
20240227,154500,662422500,406500,406500,406500,406500,0
|
|
20240227,154400,662422500,406500,406500,406500,406500,0
|
|
20240227,154300,662422500,406500,406500,406500,406500,0
|
|
20240227,154200,662422500,406500,406500,406500,406500,0
|
|
20240227,154100,662422500,406500,406500,406500,406500,0
|
|
20240227,154000,662422500,406500,406500,406500,406500,0
|
|
20240227,153900,662422500,406500,406500,406500,406500,0
|
|
20240227,153800,662422500,406500,406500,406500,406500,0
|
|
20240227,153700,662422500,406500,406500,406500,406500,0
|
|
20240227,153600,662422500,406500,406500,406500,406500,0
|
|
20240227,153500,662422500,406500,406500,406500,406500,0
|
|
20240227,153400,662422500,406500,406500,406500,406500,0
|
|
20240227,153300,662422500,406500,406500,406500,406500,0
|
|
20240227,153200,662422500,406500,406500,406500,406500,0
|
|
20240227,153100,662422500,406500,406500,406500,406500,0
|
|
20240227,153000,662422500,406500,406500,406500,406500,80
|
|
20240227,152900,629902500,405500,405500,405500,405500,0
|
|
20240227,152800,629902500,405500,405500,405500,405500,0
|
|
20240227,152700,629902500,405500,405500,405500,405500,0
|
|
20240227,152600,629902500,405500,405500,405500,405500,0
|
|
20240227,152500,629902500,405500,405500,405500,405500,0
|
|
20240227,152400,629902500,405500,405500,405500,405500,0
|
|
20240227,152300,629902500,405500,405500,405500,405500,0
|
|
20240227,152200,629902500,405500,405500,405500,405500,0
|
|
20240227,152100,629902500,405500,405500,405500,405500,0
|
|
20240227,152000,629902500,405500,405500,405500,405500,0
|
|
20240227,151900,629902500,405500,405500,405500,405500,0
|
|
20240227,151800,629902500,405500,405500,405500,405500,0
|
|
20240227,151700,629902500,405500,405500,405500,405500,1
|
|
20240227,151600,629497000,405500,405500,405500,405500,1
|
|
20240227,151500,629091500,406000,406500,406500,406000,15
|
|
20240227,151400,623001000,406500,406500,406500,406500,5
|
|
20240227,151300,620968500,407000,406500,407000,406500,11
|
|
20240227,151200,616495500,406500,406500,406500,406500,16
|
|
20240227,151100,609991500,406500,406500,406500,406500,1
|
|
20240227,151000,609585000,406500,406500,406500,406500,12
|
|
20240227,150900,604707000,406500,406500,406500,406500,0
|
|
20240227,150800,604707000,406500,406500,406500,406500,4
|
|
20240227,150700,603081000,406500,406500,406500,406500,0
|
|
20240227,150600,603081000,406500,406500,406500,406500,4
|
|
20240227,150500,601455000,406000,406000,406000,406000,0
|
|
20240227,150400,601455000,406000,406000,406000,406000,14
|
|
20240227,150300,595771000,406500,406500,406500,406500,1
|
|
20240227,150200,595364500,406000,406000,406000,406000,0
|
|
20240227,150100,595364500,406000,406000,406000,406000,0
|
|
20240227,150000,595364500,406000,406500,406500,406000,12
|
|
20240227,145900,590491000,406500,406500,406500,406500,0
|
|
20240227,145800,590491000,406500,406500,406500,406500,0
|
|
20240227,145700,590491000,406500,406500,406500,406500,2
|
|
20240227,145600,589678000,406500,406500,406500,406500,33
|
|
20240227,145500,576263500,406000,406000,406000,406000,1
|
|
20240227,145400,575857500,407000,407000,407000,407000,0
|
|
20240227,145300,575857500,407000,407000,407000,407000,0
|
|
20240227,145200,575857500,407000,407000,407000,407000,1
|
|
20240227,145100,575450500,407000,407000,407000,407000,0
|
|
20240227,145000,575450500,407000,407000,407000,407000,0
|
|
20240227,144900,575450500,407000,406000,407000,406000,6
|
|
20240227,144800,573012500,406000,406000,406000,406000,0
|
|
20240227,144700,573012500,406000,406000,406000,406000,2
|
|
20240227,144600,572200500,406000,406000,406000,406000,0
|
|
20240227,144500,572200500,406000,406000,406000,406000,5
|
|
20240227,144400,570170500,406000,406000,406000,406000,0
|
|
20240227,144300,570170500,406000,406000,406000,406000,1
|
|
20240227,144200,569764500,406000,406000,406000,406000,1
|
|
20240227,144100,569358500,405500,405500,405500,405500,3
|
|
20240227,144000,568142000,406000,406000,406000,406000,2
|
|
20240227,143900,567330000,406000,406000,406000,406000,3
|
|
20240227,143800,566112000,406000,406000,406000,406000,0
|
|
20240227,143700,566112000,406000,406000,406000,406000,0
|
|
20240227,143600,566112000,406000,406000,406000,406000,0
|
|
20240227,143500,566112000,406000,406000,406000,406000,0
|
|
20240227,143400,566112000,406000,406000,406000,406000,4
|
|
20240227,143300,564488000,408500,408500,408500,408500,0
|
|
20240227,143200,564488000,408500,408500,408500,408500,1
|
|
20240227,143100,564079500,408000,407000,408000,407000,121
|
|
20240227,143000,514774000,405500,405500,405500,405500,2
|
|
20240227,142900,513963000,406000,406000,406000,406000,0
|
|
20240227,142800,513963000,406000,406000,406500,406000,16
|
|
20240227,142700,507465500,406500,406500,406500,406500,4
|
|
20240227,142600,505839500,406000,406000,406000,406000,0
|
|
20240227,142500,505839500,406000,406000,406000,406000,0
|
|
20240227,142400,505839500,406000,407000,407000,406000,4
|
|
20240227,142300,504214500,407000,407000,407000,407000,0
|
|
20240227,142200,504214500,407000,407000,407000,407000,0
|
|
20240227,142100,504214500,407000,407000,407000,407000,1
|
|
20240227,142000,503807500,405500,405500,405500,405500,1
|
|
20240227,141900,503402000,405500,405500,405500,405500,0
|
|
20240227,141800,503402000,405500,405500,405500,405500,0
|
|
20240227,141700,503402000,405500,405500,406000,405500,8
|
|
20240227,141600,500156000,406000,406000,406000,406000,3
|
|
20240227,141500,498938000,405500,405500,405500,405500,1
|
|
20240227,141400,498532500,406000,406000,406000,406000,0
|
|
20240227,141300,498532500,406000,406000,406000,406000,0
|
|
20240227,141200,498532500,406000,406000,406000,406000,1
|
|
20240227,141100,498126500,406000,406000,406000,406000,5
|
|
20240227,141000,496096500,406000,406000,406000,406000,0
|
|
20240227,140900,496096500,406000,406000,406000,406000,0
|
|
20240227,140800,496096500,406000,406000,406000,406000,0
|
|
20240227,140700,496096500,406000,406000,406000,406000,4
|
|
20240227,140600,494472500,406000,406000,406000,406000,0
|
|
20240227,140500,494472500,406000,406000,406000,406000,0
|
|
20240227,140400,494472500,406000,406000,406000,406000,1
|
|
20240227,140300,494066500,407000,407000,407000,406500,7
|
|
20240227,140200,491218500,406000,406000,406000,406000,5
|
|
20240227,140100,489188500,406500,406000,406500,406000,6
|
|
20240227,140000,486751000,405500,405500,405500,405500,0
|
|
20240227,135900,486751000,405500,405500,405500,405500,0
|
|
20240227,135800,486751000,405500,405500,405500,405500,0
|
|
20240227,135700,486751000,405500,405500,405500,405500,2
|
|
20240227,135600,485940000,406000,406000,406000,406000,1
|
|
20240227,135500,485534000,406000,406000,406000,406000,0
|
|
20240227,135400,485534000,406000,406000,406000,406000,2
|
|
20240227,135300,484722000,405500,405500,405500,405500,1
|
|
20240227,135200,484316500,405500,405500,405500,405500,11
|
|
20240227,135100,479856000,405500,406000,406000,405500,23
|
|
20240227,135000,470518500,406500,406500,406500,406500,8
|
|
20240227,134900,467266500,406500,406500,406500,406500,0
|
|
20240227,134800,467266500,406500,406500,406500,406500,0
|
|
20240227,134700,467266500,406500,406500,406500,406500,0
|
|
20240227,134600,467266500,406500,406500,406500,406500,5
|
|
20240227,134500,465234000,406500,406500,406500,406500,0
|
|
20240227,134400,465234000,406500,406500,406500,406500,0
|
|
20240227,134300,465234000,406500,406500,406500,406500,3
|
|
20240227,134200,464014500,406500,406500,406500,406500,11
|
|
20240227,134100,459543000,407000,407000,407000,407000,0
|
|
20240227,134000,459543000,407000,407000,407000,407000,1
|
|
20240227,133900,459136000,407000,407000,407000,407000,6
|
|
20240227,133800,456694000,407000,406500,407000,406500,10
|
|
20240227,133700,452625000,406500,406500,406500,406500,0
|
|
20240227,133600,452625000,406500,406000,406500,406000,4
|
|
20240227,133500,451000000,405500,405500,405500,405500,0
|
|
20240227,133400,451000000,405500,405500,405500,405500,2
|
|
20240227,133300,450189000,406000,406000,406000,406000,2
|
|
20240227,133200,449377000,406000,406000,406000,406000,0
|
|
20240227,133100,449377000,406000,406000,406000,406000,1
|
|
20240227,133000,448971000,406500,406500,406500,406500,3
|
|
20240227,132900,447751500,407000,406000,407000,406000,16
|
|
20240227,132800,441249500,406000,406000,406000,406000,0
|
|
20240227,132700,441249500,406000,406000,406000,406000,0
|
|
20240227,132600,441249500,406000,406000,406000,406000,0
|
|
20240227,132500,441249500,406000,406000,406000,406000,0
|
|
20240227,132400,441249500,406000,406000,406000,406000,1
|
|
20240227,132300,440843500,406000,406000,406000,406000,0
|
|
20240227,132200,440843500,406000,406000,406000,406000,0
|
|
20240227,132100,440843500,406000,406000,406000,406000,0
|
|
20240227,132000,440843500,406000,406000,406000,406000,1
|
|
20240227,131900,440437500,405500,405500,405500,405500,11
|
|
20240227,131800,435977000,405500,405500,405500,405500,0
|
|
20240227,131700,435977000,405500,405500,405500,405500,1
|
|
20240227,131600,435571500,405500,405500,405500,405500,1
|
|
20240227,131500,435166000,406000,406000,406000,406000,1
|
|
20240227,131400,434760000,406000,406000,406000,406000,0
|
|
20240227,131300,434760000,406000,406000,406000,406000,4
|
|
20240227,131200,433136000,406000,406000,406000,406000,3
|
|
20240227,131100,431918000,406000,406000,406000,406000,3
|
|
20240227,131000,430700000,406000,406000,406000,406000,1
|
|
20240227,130900,430294000,406000,406000,406000,406000,2
|
|
20240227,130800,429482000,406000,406000,406000,406000,3
|
|
20240227,130700,428264000,406500,406500,406500,406500,0
|
|
20240227,130600,428264000,406500,406500,406500,406500,0
|
|
20240227,130500,428264000,406500,406500,406500,406500,0
|
|
20240227,130400,428264000,406500,406500,406500,406500,0
|
|
20240227,130300,428264000,406500,406500,406500,406500,1
|
|
20240227,130200,427857500,406500,406500,406500,406500,0
|
|
20240227,130100,427857500,406500,406500,406500,406500,7
|
|
20240227,130000,425012000,407000,407000,407000,407000,0
|
|
20240227,125900,425012000,407000,407000,407000,407000,0
|
|
20240227,125800,425012000,407000,406500,407000,406500,7
|
|
20240227,125700,422166000,407000,407000,407000,407000,0
|
|
20240227,125600,422166000,407000,407000,407000,407000,1
|
|
20240227,125500,421759000,406500,406500,406500,406500,1
|
|
20240227,125400,421352500,407000,407000,407000,407000,0
|
|
20240227,125300,421352500,407000,407000,407000,407000,0
|
|
20240227,125200,421352500,407000,407000,407000,407000,0
|
|
20240227,125100,421352500,407000,407000,407000,407000,0
|
|
20240227,125000,421352500,407000,407000,407000,407000,0
|
|
20240227,124900,421352500,407000,407000,407000,407000,0
|
|
20240227,124800,421352500,407000,407000,407000,407000,0
|
|
20240227,124700,421352500,407000,407000,407000,407000,0
|
|
20240227,124600,421352500,407000,407000,407000,407000,1
|
|
20240227,124500,420945500,406500,406500,406500,406500,1
|
|
20240227,124400,420539000,407000,407000,407000,407000,8
|
|
20240227,124300,417283000,407500,407500,407500,407500,0
|
|
20240227,124200,417283000,407500,407500,407500,407500,2
|
|
20240227,124100,416468000,407500,407000,407500,407000,23
|
|
20240227,124000,407096000,407000,407000,407000,407000,0
|
|
20240227,123900,407096000,407000,407000,407000,407000,1
|
|
20240227,123800,406689000,408000,408000,408000,408000,0
|
|
20240227,123700,406689000,408000,408000,408000,408000,0
|
|
20240227,123600,406689000,408000,408000,408000,408000,0
|
|
20240227,123500,406689000,408000,408000,408000,408000,1
|
|
20240227,123400,406281000,407000,407000,407000,407000,1
|
|
20240227,123300,405874000,408000,408000,408000,408000,1
|
|
20240227,123200,405466000,407000,407000,407000,407000,0
|
|
20240227,123100,405466000,407000,407000,407000,407000,0
|
|
20240227,123000,405466000,407000,407000,407000,407000,9
|
|
20240227,122900,401803000,407500,407500,407500,407500,2
|
|
20240227,122800,400988000,407000,407000,407000,407000,0
|
|
20240227,122700,400988000,407000,406000,407000,406000,23
|
|
20240227,122600,391628000,406000,406000,406000,406000,0
|
|
20240227,122500,391628000,406000,406000,406000,406000,0
|
|
20240227,122400,391628000,406000,406000,406000,406000,1
|
|
20240227,122300,391222000,407500,407500,407500,407500,0
|
|
20240227,122200,391222000,407500,407000,407500,407000,4
|
|
20240227,122100,389593000,407000,407000,407000,407000,0
|
|
20240227,122000,389593000,407000,407000,407000,407000,0
|
|
20240227,121900,389593000,407000,407000,407000,407000,0
|
|
20240227,121800,389593000,407000,407000,407000,407000,2
|
|
20240227,121700,388779000,406500,406500,406500,406500,2
|
|
20240227,121600,387966000,407000,407000,407000,407000,1
|
|
20240227,121500,387559000,405500,405500,405500,405500,0
|
|
20240227,121400,387559000,405500,405500,405500,405500,0
|
|
20240227,121300,387559000,405500,405500,405500,405500,0
|
|
20240227,121200,387559000,405500,406000,407000,405500,6
|
|
20240227,121100,385123000,405500,405500,405500,405500,1
|
|
20240227,121000,384717500,407000,405500,407000,405500,10
|
|
20240227,120900,380659000,405000,405000,405000,405000,2
|
|
20240227,120800,379849000,405500,405500,405500,405500,0
|
|
20240227,120700,379849000,405500,405500,405500,405500,0
|
|
20240227,120600,379849000,405500,405500,405500,405500,2
|
|
20240227,120500,379038000,405500,405500,405500,405500,0
|
|
20240227,120400,379038000,405500,405000,405500,405000,13
|
|
20240227,120300,373772500,405500,405500,405500,405500,0
|
|
20240227,120200,373772500,405500,405500,405500,405500,1
|
|
20240227,120100,373367000,405500,405000,405500,405000,2
|
|
20240227,120000,372556500,405000,405000,405000,405000,1
|
|
20240227,115900,372151500,405000,406000,407000,405000,15
|
|
20240227,115800,366071500,405500,405500,405500,405500,3
|
|
20240227,115700,364855000,405500,406000,406000,405500,12
|
|
20240227,115600,359986000,406000,406000,406000,406000,0
|
|
20240227,115500,359986000,406000,406000,406000,406000,1
|
|
20240227,115400,359580000,406000,406000,406000,406000,0
|
|
20240227,115300,359580000,406000,406000,406000,406000,0
|
|
20240227,115200,359580000,406000,406000,406000,406000,0
|
|
20240227,115100,359580000,406000,406000,406000,406000,0
|
|
20240227,115000,359580000,406000,406000,406000,406000,1
|
|
20240227,114900,359174000,406500,406500,406500,406500,0
|
|
20240227,114800,359174000,406500,406500,406500,406500,0
|
|
20240227,114700,359174000,406500,406500,406500,406500,3
|
|
20240227,114600,357954500,406500,406000,408000,406000,19
|
|
20240227,114500,350231000,406000,406000,406000,406000,1
|
|
20240227,114400,349825000,406000,405500,406000,405500,5
|
|
20240227,114300,347795500,405500,405500,405500,405500,0
|
|
20240227,114200,347795500,405500,405500,405500,405500,0
|
|
20240227,114100,347795500,405500,405500,405500,405500,0
|
|
20240227,114000,347795500,405500,405500,405500,405500,0
|
|
20240227,113900,347795500,405500,405500,405500,405500,0
|
|
20240227,113800,347795500,405500,405500,405500,405500,0
|
|
20240227,113700,347795500,405500,405500,405500,405500,1
|
|
20240227,113600,347390000,405500,405500,405500,405500,0
|
|
20240227,113500,347390000,405500,405500,405500,405500,0
|
|
20240227,113400,347390000,405500,405500,405500,405500,0
|
|
20240227,113300,347390000,405500,405500,405500,405500,0
|
|
20240227,113200,347390000,405500,405500,405500,405500,1
|
|
20240227,113100,346984500,405500,405500,405500,405500,1
|
|
20240227,113000,346579000,407500,405000,407500,405000,31
|
|
20240227,112900,334013000,405000,405000,405000,405000,0
|
|
20240227,112800,334013000,405000,405000,405000,405000,0
|
|
20240227,112700,334013000,405000,405000,405000,405000,14
|
|
20240227,112600,328343000,405000,405500,405500,405000,10
|
|
20240227,112500,324288500,405500,405500,405500,405500,0
|
|
20240227,112400,324288500,405500,405500,405500,405500,0
|
|
20240227,112300,324288500,405500,405500,405500,405500,0
|
|
20240227,112200,324288500,405500,405500,405500,405500,0
|
|
20240227,112100,324288500,405500,405500,405500,405000,20
|
|
20240227,112000,316179500,406000,406000,406000,406000,0
|
|
20240227,111900,316179500,406000,406000,406000,406000,0
|
|
20240227,111800,316179500,406000,406500,406500,406000,5
|
|
20240227,111700,314147500,406500,406500,406500,406500,0
|
|
20240227,111600,314147500,406500,406500,406500,406500,1
|
|
20240227,111500,313741000,406500,407000,407000,406500,10
|
|
20240227,111400,309671500,407500,407500,407500,407500,0
|
|
20240227,111300,309671500,407500,407500,407500,407500,0
|
|
20240227,111200,309671500,407500,407500,407500,407500,0
|
|
20240227,111100,309671500,407500,407500,407500,407500,0
|
|
20240227,111000,309671500,407500,408000,408000,407500,19
|
|
20240227,110900,301928500,407500,407500,407500,407500,2
|
|
20240227,110800,301113500,407000,407000,407000,407000,0
|
|
20240227,110700,301113500,407000,407000,407000,407000,0
|
|
20240227,110600,301113500,407000,407000,407000,407000,0
|
|
20240227,110500,301113500,407000,407000,407000,407000,2
|
|
20240227,110400,300299500,408000,408000,408000,408000,0
|
|
20240227,110300,300299500,408000,407000,408000,407000,30
|
|
20240227,110200,288078000,407000,407000,407000,407000,3
|
|
20240227,110100,286857000,406500,406500,406500,406500,0
|
|
20240227,110000,286857000,406500,406500,406500,406500,1
|
|
20240227,105900,286450500,407000,407000,407000,407000,0
|
|
20240227,105800,286450500,407000,407000,407000,407000,0
|
|
20240227,105700,286450500,407000,407000,407000,407000,0
|
|
20240227,105600,286450500,407000,407000,407000,407000,0
|
|
20240227,105500,286450500,407000,407000,407000,407000,0
|
|
20240227,105400,286450500,407000,405500,407000,405500,32
|
|
20240227,105300,273470500,405500,405500,405500,405500,4
|
|
20240227,105200,271848500,405000,405500,405500,405000,5
|
|
20240227,105100,269821500,405500,405500,405500,405500,14
|
|
20240227,105000,264144500,405000,405000,405000,405000,0
|
|
20240227,104900,264144500,405000,405500,405500,405000,5
|
|
20240227,104800,262119000,405500,405500,405500,405500,0
|
|
20240227,104700,262119000,405500,406000,406000,405500,6
|
|
20240227,104600,259685500,407000,407000,407000,406500,12
|
|
20240227,104500,254802000,407000,407000,407000,407000,0
|
|
20240227,104400,254802000,407000,407000,407000,407000,0
|
|
20240227,104300,254802000,407000,407000,407000,407000,0
|
|
20240227,104200,254802000,407000,407000,407000,407000,1
|
|
20240227,104100,254395000,407000,407000,407000,407000,1
|
|
20240227,104000,253988000,407500,407500,407500,407500,1
|
|
20240227,103900,253580500,407500,407500,407500,407500,0
|
|
20240227,103800,253580500,407500,407500,407500,407500,11
|
|
20240227,103700,249098000,408000,407500,408000,407500,6
|
|
20240227,103600,246652000,407500,407000,407500,407000,12
|
|
20240227,103500,241767500,405000,405000,405000,405000,0
|
|
20240227,103400,241767500,405000,405000,405000,405000,10
|
|
20240227,103300,237717500,405000,405000,405000,405000,0
|
|
20240227,103200,237717500,405000,405000,405000,405000,0
|
|
20240227,103100,237717500,405000,405000,405500,405000,56
|
|
20240227,103000,215037000,405500,405500,405500,405500,0
|
|
20240227,102900,215037000,405500,405500,405500,405500,0
|
|
20240227,102800,215037000,405500,405500,405500,405500,0
|
|
20240227,102700,215037000,405500,405500,405500,405500,0
|
|
20240227,102600,215037000,405500,405500,405500,405500,0
|
|
20240227,102500,215037000,405500,405500,405500,405500,5
|
|
20240227,102400,213009500,405500,405500,405500,405500,2
|
|
20240227,102300,212198500,405500,405500,405500,405500,14
|
|
20240227,102200,206521500,406000,406000,406000,406000,0
|
|
20240227,102100,206521500,406000,406000,406000,406000,1
|
|
20240227,102000,206115500,405500,405500,405500,405500,0
|
|
20240227,101900,206115500,405500,405500,405500,405500,0
|
|
20240227,101800,206115500,405500,405500,405500,405500,1
|
|
20240227,101700,205710000,406000,405000,406000,405000,31
|
|
20240227,101600,193154000,407500,407500,407500,407500,1
|
|
20240227,101500,192746500,405500,405500,405500,405500,17
|
|
20240227,101400,185853000,405500,405500,405500,405500,0
|
|
20240227,101300,185853000,405500,407000,407000,405500,5
|
|
20240227,101200,183822500,407500,407500,407500,405500,24
|
|
20240227,101100,174074000,407500,407500,407500,407500,5
|
|
20240227,101000,172036500,407500,407500,407500,407500,1
|
|
20240227,100900,171629000,407500,407500,407500,407500,0
|
|
20240227,100800,171629000,407500,407500,407500,407500,4
|
|
20240227,100700,169999000,406500,406500,406500,406500,1
|
|
20240227,100600,169592500,407000,407000,407000,407000,0
|
|
20240227,100500,169592500,407000,407500,407500,407000,8
|
|
20240227,100400,166335000,407000,407000,407000,407000,2
|
|
20240227,100300,165521000,408000,408000,408000,408000,0
|
|
20240227,100200,165521000,408000,408000,408000,408000,0
|
|
20240227,100100,165521000,408000,408000,408000,408000,0
|
|
20240227,100000,165521000,408000,408000,408000,406000,8
|
|
20240227,095900,162266500,406500,406500,406500,406500,0
|
|
20240227,095800,162266500,406500,406000,406500,406000,2
|
|
20240227,095700,161454000,406000,406000,406000,406000,1
|
|
20240227,095600,161048000,406000,406500,406500,406000,5
|
|
20240227,095500,159017500,406500,406500,406500,406500,5
|
|
20240227,095400,156985000,407000,407000,407000,407000,0
|
|
20240227,095300,156985000,407000,407000,407000,407000,2
|
|
20240227,095200,156171000,406500,406500,407000,406500,12
|
|
20240227,095100,151290000,406000,406000,406000,406000,0
|
|
20240227,095000,151290000,406000,406000,406000,406000,0
|
|
20240227,094900,151290000,406000,406000,406000,406000,0
|
|
20240227,094800,151290000,406000,406000,406000,406000,0
|
|
20240227,094700,151290000,406000,406000,406000,406000,5
|
|
20240227,094600,149260000,408000,407500,408000,407500,6
|
|
20240227,094500,146813000,406500,406500,406500,406500,1
|
|
20240227,094400,146406500,405000,405000,405000,405000,0
|
|
20240227,094300,146406500,405000,405500,405500,405000,47
|
|
20240227,094200,127371000,405500,407500,407500,405500,5
|
|
20240227,094100,125341500,407000,407000,407000,407000,2
|
|
20240227,094000,124527500,405500,405500,405500,405500,2
|
|
20240227,093900,123716500,405500,405500,405500,405500,9
|
|
20240227,093800,120067000,405500,405000,405500,405000,3
|
|
20240227,093700,118851500,405500,405500,405500,405000,38
|
|
20240227,093600,103443500,406000,406000,406000,406000,1
|
|
20240227,093500,103037500,406000,406000,406000,406000,25
|
|
20240227,093400,92887500,406500,407000,407000,406500,16
|
|
20240227,093300,86381500,407000,407000,407000,407000,0
|
|
20240227,093200,86381500,407000,407000,407000,407000,3
|
|
20240227,093100,85160500,407000,407500,407500,407000,11
|
|
20240227,093000,80682500,407500,407500,407500,407500,3
|
|
20240227,092900,79460000,407000,407000,407000,407000,1
|
|
20240227,092800,79053000,407500,407500,407500,407500,0
|
|
20240227,092700,79053000,407500,407000,407500,407000,3
|
|
20240227,092600,77831000,407000,407500,407500,407000,21
|
|
20240227,092500,69282000,408000,408000,408000,408000,1
|
|
20240227,092400,68874000,408500,408500,408500,408500,0
|
|
20240227,092300,68874000,408500,408500,408500,408500,5
|
|
20240227,092200,66831500,407500,408000,408000,407500,6
|
|
20240227,092100,64386000,408500,408000,408500,408000,5
|
|
20240227,092000,62345000,408000,407500,408000,407500,4
|
|
20240227,091900,60714000,407000,407000,407000,407000,0
|
|
20240227,091800,60714000,407000,407000,407000,407000,0
|
|
20240227,091700,60714000,407000,407000,407000,407000,2
|
|
20240227,091600,59900000,406500,406500,406500,406500,0
|
|
20240227,091500,59900000,406500,407000,407000,406500,8
|
|
20240227,091400,56646000,407500,408000,408000,407500,4
|
|
20240227,091300,55015000,407000,407000,407000,407000,1
|
|
20240227,091200,54608000,407500,407500,407500,407500,9
|
|
20240227,091100,50940500,407500,407500,407500,407500,0
|
|
20240227,091000,50940500,407500,407500,407500,407500,1
|
|
20240227,090900,50533000,408500,406000,408500,405500,5
|
|
20240227,090800,48496500,409000,406000,409000,405500,22
|
|
20240227,090700,39559000,406000,406000,406000,406000,1
|
|
20240227,090600,39153000,406000,407000,407000,406000,38
|
|
20240227,090500,23702000,407000,407000,407000,407000,0
|
|
20240227,090400,23702000,407000,409000,409000,407000,8
|
|
20240227,090300,20435500,409500,409500,409500,409500,1
|
|
20240227,090200,20026000,409500,409500,409500,409500,0
|
|
20240227,090100,20026000,409500,407000,409500,407000,16
|
|
20240227,090000,13509000,407000,410000,410000,407000,33
|