667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200400,575259150,28100,28100,28100,28100,35
|
|
20240227,200300,575259150,28100,28100,28100,28100,0
|
|
20240227,200200,575259150,28100,28100,28100,28100,0
|
|
20240227,200100,575259150,28100,28100,28100,28100,0
|
|
20240227,200000,575259150,28100,28100,28100,28100,0
|
|
20240227,195900,575259150,28100,28100,28100,28100,0
|
|
20240227,195800,575259150,28100,28100,28100,28100,0
|
|
20240227,195700,575259150,28100,28100,28100,28100,0
|
|
20240227,195600,575259150,28100,28100,28100,28100,0
|
|
20240227,195500,575259150,28100,28100,28100,28100,0
|
|
20240227,195400,575259150,28100,28100,28100,28100,0
|
|
20240227,195300,575259150,28100,28100,28100,28100,0
|
|
20240227,195200,575259150,28100,28100,28100,28100,0
|
|
20240227,195100,575259150,28100,28100,28100,28100,0
|
|
20240227,195000,575259150,28100,28100,28100,28100,0
|
|
20240227,194900,575259150,28100,28100,28100,28100,0
|
|
20240227,194800,575259150,28100,28100,28100,28100,0
|
|
20240227,194700,575259150,28100,28100,28100,28100,0
|
|
20240227,194600,575259150,28100,28100,28100,28100,0
|
|
20240227,194500,575259150,28100,28100,28100,28100,0
|
|
20240227,194400,575259150,28100,28100,28100,28100,0
|
|
20240227,194300,575259150,28100,28100,28100,28100,0
|
|
20240227,194200,575259150,28100,28100,28100,28100,0
|
|
20240227,194100,575259150,28100,28100,28100,28100,0
|
|
20240227,194000,575259150,28100,28100,28100,28100,0
|
|
20240227,193900,575259150,28100,28100,28100,28100,0
|
|
20240227,193800,575259150,28100,28100,28100,28100,0
|
|
20240227,193700,575259150,28100,28100,28100,28100,0
|
|
20240227,193600,575259150,28100,28100,28100,28100,0
|
|
20240227,193500,575259150,28100,28100,28100,28100,0
|
|
20240227,193400,575259150,28100,28100,28100,28100,35
|
|
20240227,193300,575259150,28100,28100,28100,28100,0
|
|
20240227,193200,575259150,28100,28100,28100,28100,0
|
|
20240227,193100,575259150,28100,28100,28100,28100,0
|
|
20240227,193000,575259150,28100,28100,28100,28100,0
|
|
20240227,192900,575259150,28100,28100,28100,28100,0
|
|
20240227,192800,575259150,28100,28100,28100,28100,0
|
|
20240227,192700,575259150,28100,28100,28100,28100,0
|
|
20240227,192600,575259150,28100,28100,28100,28100,0
|
|
20240227,192500,575259150,28100,28100,28100,28100,0
|
|
20240227,192400,575259150,28100,28100,28100,28100,0
|
|
20240227,192300,575259150,28100,28100,28100,28100,0
|
|
20240227,192200,575259150,28100,28100,28100,28100,0
|
|
20240227,192100,575259150,28100,28100,28100,28100,0
|
|
20240227,192000,575259150,28100,28100,28100,28100,0
|
|
20240227,191900,575259150,28100,28100,28100,28100,0
|
|
20240227,191800,575259150,28100,28100,28100,28100,0
|
|
20240227,191700,575259150,28100,28100,28100,28100,0
|
|
20240227,191600,575259150,28100,28100,28100,28100,0
|
|
20240227,191500,575259150,28100,28100,28100,28100,0
|
|
20240227,191400,575259150,28100,28100,28100,28100,0
|
|
20240227,191300,575259150,28100,28100,28100,28100,0
|
|
20240227,191200,575259150,28100,28100,28100,28100,0
|
|
20240227,191100,575259150,28100,28100,28100,28100,0
|
|
20240227,191000,575259150,28100,28100,28100,28100,0
|
|
20240227,190900,575259150,28100,28100,28100,28100,0
|
|
20240227,190800,575259150,28100,28100,28100,28100,0
|
|
20240227,190700,575259150,28100,28100,28100,28100,0
|
|
20240227,190600,575259150,28100,28100,28100,28100,0
|
|
20240227,190500,575259150,28100,28100,28100,28100,0
|
|
20240227,190400,575259150,28100,28100,28100,28100,35
|
|
20240227,190300,575259150,28100,28100,28100,28100,0
|
|
20240227,190200,575259150,28100,28100,28100,28100,0
|
|
20240227,190100,575259150,28100,28100,28100,28100,0
|
|
20240227,190000,575259150,28100,28100,28100,28100,0
|
|
20240227,185900,575259150,28100,28100,28100,28100,0
|
|
20240227,185800,575259150,28100,28100,28100,28100,0
|
|
20240227,185700,575259150,28100,28100,28100,28100,0
|
|
20240227,185600,575259150,28100,28100,28100,28100,0
|
|
20240227,185500,575259150,28100,28100,28100,28100,0
|
|
20240227,185400,575259150,28100,28100,28100,28100,0
|
|
20240227,185300,575259150,28100,28100,28100,28100,0
|
|
20240227,185200,575259150,28100,28100,28100,28100,0
|
|
20240227,185100,575259150,28100,28100,28100,28100,0
|
|
20240227,185000,575259150,28100,28100,28100,28100,0
|
|
20240227,184900,575259150,28100,28100,28100,28100,0
|
|
20240227,184800,575259150,28100,28100,28100,28100,0
|
|
20240227,184700,575259150,28100,28100,28100,28100,0
|
|
20240227,184600,575259150,28100,28100,28100,28100,0
|
|
20240227,184500,575259150,28100,28100,28100,28100,0
|
|
20240227,184400,575259150,28100,28100,28100,28100,0
|
|
20240227,184300,575259150,28100,28100,28100,28100,0
|
|
20240227,184200,575259150,28100,28100,28100,28100,0
|
|
20240227,184100,575259150,28100,28100,28100,28100,0
|
|
20240227,184000,575259150,28100,28100,28100,28100,0
|
|
20240227,183900,575259150,28100,28100,28100,28100,0
|
|
20240227,183800,575259150,28100,28100,28100,28100,0
|
|
20240227,183700,575259150,28100,28100,28100,28100,0
|
|
20240227,183600,575259150,28100,28100,28100,28100,0
|
|
20240227,183500,575259150,28100,28100,28100,28100,0
|
|
20240227,183400,575259150,28100,28100,28100,28100,35
|
|
20240227,183300,575259150,28100,28100,28100,28100,0
|
|
20240227,183200,575259150,28100,28100,28100,28100,0
|
|
20240227,183100,575259150,28100,28100,28100,28100,0
|
|
20240227,183000,575259150,28100,28100,28100,28100,0
|
|
20240227,182900,575259150,28100,28100,28100,28100,0
|
|
20240227,182800,575259150,28100,28100,28100,28100,0
|
|
20240227,182700,575259150,28100,28100,28100,28100,0
|
|
20240227,182600,575259150,28100,28100,28100,28100,0
|
|
20240227,182500,575259150,28100,28100,28100,28100,0
|
|
20240227,182400,575259150,28100,28100,28100,28100,0
|
|
20240227,182300,575259150,28100,28100,28100,28100,0
|
|
20240227,182200,575259150,28100,28100,28100,28100,0
|
|
20240227,182100,575259150,28100,28100,28100,28100,0
|
|
20240227,182000,575259150,28100,28100,28100,28100,0
|
|
20240227,181900,575259150,28100,28100,28100,28100,0
|
|
20240227,181800,575259150,28100,28100,28100,28100,0
|
|
20240227,181700,575259150,28100,28100,28100,28100,0
|
|
20240227,181600,575259150,28100,28100,28100,28100,0
|
|
20240227,181500,575259150,28100,28100,28100,28100,0
|
|
20240227,181400,575259150,28100,28100,28100,28100,0
|
|
20240227,181300,575259150,28100,28100,28100,28100,0
|
|
20240227,181200,575259150,28100,28100,28100,28100,0
|
|
20240227,181100,575259150,28100,28100,28100,28100,0
|
|
20240227,181000,575259150,28100,28100,28100,28100,0
|
|
20240227,180900,575259150,28100,28100,28100,28100,0
|
|
20240227,180800,575259150,28100,28100,28100,28100,0
|
|
20240227,180700,575259150,28100,28100,28100,28100,0
|
|
20240227,180600,575259150,28100,28100,28100,28100,0
|
|
20240227,180500,575259150,28100,28100,28100,28100,0
|
|
20240227,180400,575259150,28100,28100,28100,28100,35
|
|
20240227,180300,575259150,28100,28100,28100,28100,0
|
|
20240227,180200,575259150,28100,28100,28100,28100,0
|
|
20240227,180100,575259150,28100,28100,28100,28100,0
|
|
20240227,180000,575259150,28100,28100,28100,28100,0
|
|
20240227,175900,575259150,28100,28100,28100,28100,0
|
|
20240227,175800,575259150,28100,28100,28100,28100,0
|
|
20240227,175700,575259150,28100,28100,28100,28100,0
|
|
20240227,175600,575259150,28100,28100,28100,28100,0
|
|
20240227,175500,575259150,28100,28100,28100,28100,0
|
|
20240227,175400,575259150,28100,28100,28100,28100,0
|
|
20240227,175300,575259150,28100,28100,28100,28100,0
|
|
20240227,175200,575259150,28100,28100,28100,28100,0
|
|
20240227,175100,575259150,28100,28100,28100,28100,0
|
|
20240227,175000,575259150,28100,28100,28100,28100,0
|
|
20240227,174900,575259150,28100,28100,28100,28100,0
|
|
20240227,174800,575259150,28100,28100,28100,28100,0
|
|
20240227,174700,575259150,28100,28100,28100,28100,0
|
|
20240227,174600,575259150,28100,28100,28100,28100,0
|
|
20240227,174500,575259150,28100,28100,28100,28100,0
|
|
20240227,174400,575259150,28100,28100,28100,28100,0
|
|
20240227,174300,575259150,28100,28100,28100,28100,0
|
|
20240227,174200,575259150,28100,28100,28100,28100,0
|
|
20240227,174100,575259150,28100,28100,28100,28100,0
|
|
20240227,174000,575259150,28100,28100,28100,28100,0
|
|
20240227,173900,575259150,28100,28100,28100,28100,0
|
|
20240227,173800,575259150,28100,28100,28100,28100,0
|
|
20240227,173700,575259150,28100,28100,28100,28100,0
|
|
20240227,173600,575259150,28100,28100,28100,28100,0
|
|
20240227,173500,575259150,28100,28100,28100,28100,0
|
|
20240227,173400,575259150,28100,28100,28100,28100,35
|
|
20240227,173300,575259150,28100,28100,28100,28100,0
|
|
20240227,173200,575259150,28100,28100,28100,28100,0
|
|
20240227,173100,575259150,28100,28100,28100,28100,0
|
|
20240227,173000,575259150,28100,28100,28100,28100,0
|
|
20240227,172900,575259150,28100,28100,28100,28100,0
|
|
20240227,172800,575259150,28100,28100,28100,28100,0
|
|
20240227,172700,575259150,28100,28100,28100,28100,0
|
|
20240227,172600,575259150,28100,28100,28100,28100,0
|
|
20240227,172500,575259150,28100,28100,28100,28100,0
|
|
20240227,172400,575259150,28100,28100,28100,28100,0
|
|
20240227,172300,575259150,28100,28100,28100,28100,0
|
|
20240227,172200,575259150,28100,28100,28100,28100,0
|
|
20240227,172100,575259150,28100,28100,28100,28100,0
|
|
20240227,172000,575259150,28100,28100,28100,28100,0
|
|
20240227,171900,575259150,28100,28100,28100,28100,0
|
|
20240227,171800,575259150,28100,28100,28100,28100,0
|
|
20240227,171700,575259150,28100,28100,28100,28100,0
|
|
20240227,171600,575259150,28100,28100,28100,28100,0
|
|
20240227,171500,575259150,28100,28100,28100,28100,0
|
|
20240227,171400,575259150,28100,28100,28100,28100,0
|
|
20240227,171300,575259150,28100,28100,28100,28100,0
|
|
20240227,171200,575259150,28100,28100,28100,28100,0
|
|
20240227,171100,575259150,28100,28100,28100,28100,0
|
|
20240227,171000,575259150,28100,28100,28100,28100,0
|
|
20240227,170900,575259150,28100,28100,28100,28100,0
|
|
20240227,170800,575259150,28100,28100,28100,28100,0
|
|
20240227,170700,575259150,28100,28100,28100,28100,0
|
|
20240227,170600,575259150,28100,28100,28100,28100,0
|
|
20240227,170500,575259150,28100,28100,28100,28100,0
|
|
20240227,170400,575259150,28100,28100,28100,28100,35
|
|
20240227,170300,575259150,28100,28100,28100,28100,0
|
|
20240227,170200,575259150,28100,28100,28100,28100,0
|
|
20240227,170100,575259150,28100,28100,28100,28100,0
|
|
20240227,170000,575259150,28100,28100,28100,28100,0
|
|
20240227,165900,575259150,28100,28100,28100,28100,0
|
|
20240227,165800,575259150,28100,28100,28100,28100,0
|
|
20240227,165700,575259150,28100,28100,28100,28100,0
|
|
20240227,165600,575259150,28100,28100,28100,28100,0
|
|
20240227,165500,575259150,28100,28100,28100,28100,0
|
|
20240227,165400,575259150,28100,28100,28100,28100,0
|
|
20240227,165300,575259150,28100,28100,28100,28100,0
|
|
20240227,165200,575259150,28100,28100,28100,28100,0
|
|
20240227,165100,575259150,28100,28100,28100,28100,0
|
|
20240227,165000,575259150,28100,28100,28100,28100,0
|
|
20240227,164900,575259150,28100,28100,28100,28100,0
|
|
20240227,164800,575259150,28100,28100,28100,28100,0
|
|
20240227,164700,575259150,28100,28100,28100,28100,0
|
|
20240227,164600,575259150,28100,28100,28100,28100,0
|
|
20240227,164500,575259150,28100,28100,28100,28100,0
|
|
20240227,164400,575259150,28100,28100,28100,28100,0
|
|
20240227,164300,575259150,28100,28100,28100,28100,0
|
|
20240227,164200,575259150,28100,28100,28100,28100,0
|
|
20240227,164100,575259150,28100,28100,28100,28100,0
|
|
20240227,164000,575259150,28100,28100,28100,28100,0
|
|
20240227,163900,575259150,28100,28100,28100,28100,0
|
|
20240227,163800,575259150,28100,28100,28100,28100,0
|
|
20240227,163700,575259150,28100,28100,28100,28100,0
|
|
20240227,163600,575259150,28100,28100,28100,28100,0
|
|
20240227,163500,575259150,28100,28100,28100,28100,0
|
|
20240227,163400,575259150,28100,28100,28100,28100,35
|
|
20240227,163300,575259150,28100,28100,28100,28100,0
|
|
20240227,163200,575259150,28100,28100,28100,28100,0
|
|
20240227,163100,575259150,28100,28100,28100,28100,0
|
|
20240227,163000,575259150,28100,28100,28100,28100,0
|
|
20240227,162900,575259150,28100,28100,28100,28100,0
|
|
20240227,162800,575259150,28100,28100,28100,28100,0
|
|
20240227,162700,575259150,28100,28100,28100,28100,0
|
|
20240227,162600,575259150,28100,28100,28100,28100,0
|
|
20240227,162500,575259150,28100,28100,28100,28100,0
|
|
20240227,162400,575259150,28100,28100,28100,28100,0
|
|
20240227,162300,575259150,28100,28100,28100,28100,0
|
|
20240227,162200,575259150,28100,28100,28100,28100,0
|
|
20240227,162100,575259150,28100,28100,28100,28100,0
|
|
20240227,162000,575259150,28100,28100,28100,28100,0
|
|
20240227,161900,575259150,28100,28100,28100,28100,0
|
|
20240227,161800,575259150,28100,28100,28100,28100,0
|
|
20240227,161700,575259150,28100,28100,28100,28100,0
|
|
20240227,161600,575259150,28100,28100,28100,28100,0
|
|
20240227,161500,575259150,28100,28100,28100,28100,0
|
|
20240227,161400,575259150,28100,28100,28100,28100,0
|
|
20240227,161300,575259150,28100,28100,28100,28100,0
|
|
20240227,161200,575259150,28100,28100,28100,28100,0
|
|
20240227,161100,575259150,28100,28100,28100,28100,0
|
|
20240227,161000,575259150,28100,28100,28100,28100,0
|
|
20240227,160900,575259150,28100,28100,28100,28100,0
|
|
20240227,160800,575259150,28100,28100,28100,28100,0
|
|
20240227,160700,575259150,28100,28100,28100,28100,0
|
|
20240227,160600,575259150,28100,28100,28100,28100,0
|
|
20240227,160500,575259150,28100,28100,28100,28100,0
|
|
20240227,160400,575259150,28100,28100,28100,28100,35
|
|
20240227,160300,575259150,28100,28100,28100,28100,0
|
|
20240227,160200,575259150,28100,28100,28100,28100,0
|
|
20240227,160100,575259150,28100,28100,28100,28100,0
|
|
20240227,160000,575259150,28100,28100,28100,28100,0
|
|
20240227,155900,575259150,28100,28100,28100,28100,0
|
|
20240227,155800,575259150,28100,28100,28100,28100,0
|
|
20240227,155700,575259150,28100,28100,28100,28100,0
|
|
20240227,155600,575259150,28100,28100,28100,28100,0
|
|
20240227,155500,575259150,28100,28100,28100,28100,0
|
|
20240227,155400,575259150,28100,28100,28100,28100,0
|
|
20240227,155300,575259150,28100,28100,28100,28100,0
|
|
20240227,155200,575259150,28100,28100,28100,28100,0
|
|
20240227,155100,575259150,28100,28100,28100,28100,0
|
|
20240227,155000,575259150,28100,28100,28100,28100,0
|
|
20240227,154900,575259150,28100,28100,28100,28100,0
|
|
20240227,154800,575259150,28100,28100,28100,28100,0
|
|
20240227,154700,575259150,28100,28100,28100,28100,0
|
|
20240227,154600,575259150,28100,28100,28100,28100,0
|
|
20240227,154500,575259150,28100,28100,28100,28100,0
|
|
20240227,154400,575259150,28100,28100,28100,28100,0
|
|
20240227,154300,575259150,28100,28100,28100,28100,0
|
|
20240227,154200,575259150,28100,28100,28100,28100,0
|
|
20240227,154100,575259150,28100,28100,28100,28100,0
|
|
20240227,154000,575259150,28100,28100,28100,28100,0
|
|
20240227,153900,575259150,28100,28100,28100,28100,0
|
|
20240227,153800,575259150,28100,28100,28100,28100,0
|
|
20240227,153700,575259150,28100,28100,28100,28100,0
|
|
20240227,153600,575259150,28100,28100,28100,28100,0
|
|
20240227,153500,575259150,28100,28100,28100,28100,0
|
|
20240227,153400,575259150,28100,28100,28100,28100,35
|
|
20240227,153300,575259150,28100,28100,28100,28100,0
|
|
20240227,153200,575259150,28100,28100,28100,28100,0
|
|
20240227,153100,575259150,28100,28100,28100,28100,0
|
|
20240227,153000,575259150,28100,28100,28100,28100,35
|
|
20240227,152900,574275650,28100,28100,28100,28100,0
|
|
20240227,152800,574275650,28100,28100,28100,28100,0
|
|
20240227,152700,574275650,28100,28100,28100,28100,0
|
|
20240227,152600,574275650,28100,28100,28100,28100,0
|
|
20240227,152500,574275650,28100,28100,28100,28100,0
|
|
20240227,152400,574275650,28100,28100,28100,28100,0
|
|
20240227,152300,574275650,28100,28100,28100,28100,0
|
|
20240227,152200,574275650,28100,28100,28100,28100,0
|
|
20240227,152100,574275650,28100,28100,28100,28100,0
|
|
20240227,152000,574275650,28100,28100,28100,28100,0
|
|
20240227,151900,574275650,28100,28100,28100,27900,14
|
|
20240227,151800,573882850,27900,27900,27900,27900,1
|
|
20240227,151700,573854950,27950,27950,27950,27950,2
|
|
20240227,151600,573799050,28100,27950,28100,27950,106
|
|
20240227,151500,570835600,27950,27900,27950,27900,2
|
|
20240227,151400,570779750,27950,27950,27950,27950,1
|
|
20240227,151300,570751800,28100,27950,28100,27950,190
|
|
20240227,151200,565439800,27950,27950,27950,27950,0
|
|
20240227,151100,565439800,27950,27950,27950,27950,0
|
|
20240227,151000,565439800,27950,27950,27950,27950,1
|
|
20240227,150900,565411850,28100,28100,28100,28100,0
|
|
20240227,150800,565411850,28100,28100,28100,28100,14
|
|
20240227,150700,565018450,28100,28000,28100,27950,336
|
|
20240227,150600,555625150,27950,27950,27950,27950,30
|
|
20240227,150500,554786650,28050,28100,28100,27950,53
|
|
20240227,150400,553304900,28100,28100,28100,28050,14
|
|
20240227,150300,552911750,28050,28000,28150,27900,385
|
|
20240227,150200,542144450,28150,28150,28150,28150,7
|
|
20240227,150100,541947400,28050,28050,28050,28050,10
|
|
20240227,150000,541666900,28200,28200,28200,28200,0
|
|
20240227,145900,541666900,28200,28200,28200,28200,0
|
|
20240227,145800,541666900,28200,28050,28200,28050,2
|
|
20240227,145700,541610650,28200,28200,28200,28200,8
|
|
20240227,145600,541385050,28200,28200,28200,28200,0
|
|
20240227,145500,541385050,28200,28200,28200,28200,0
|
|
20240227,145400,541385050,28200,28200,28200,28200,1
|
|
20240227,145300,541356850,28000,28000,28000,28000,0
|
|
20240227,145200,541356850,28000,28000,28000,28000,0
|
|
20240227,145100,541356850,28000,28000,28000,28000,0
|
|
20240227,145000,541356850,28000,28000,28000,28000,0
|
|
20240227,144900,541356850,28000,28000,28000,28000,10
|
|
20240227,144800,541076850,28200,28200,28200,28200,0
|
|
20240227,144700,541076850,28200,28050,28250,28000,214
|
|
20240227,144600,535075500,28100,28100,28100,28100,5
|
|
20240227,144500,534935000,28300,28300,28300,28300,0
|
|
20240227,144400,534935000,28300,28300,28300,28300,0
|
|
20240227,144300,534935000,28300,28300,28300,28300,0
|
|
20240227,144200,534935000,28300,28300,28300,28300,0
|
|
20240227,144100,534935000,28300,28300,28300,28300,0
|
|
20240227,144000,534935000,28300,28300,28300,28300,0
|
|
20240227,143900,534935000,28300,28300,28300,28300,0
|
|
20240227,143800,534935000,28300,28300,28300,28100,6
|
|
20240227,143700,534766000,28100,28100,28100,28100,0
|
|
20240227,143600,534766000,28100,28100,28100,28100,0
|
|
20240227,143500,534766000,28100,28100,28100,28100,10
|
|
20240227,143400,534485000,28300,28300,28300,28300,0
|
|
20240227,143300,534485000,28300,28300,28300,28300,1
|
|
20240227,143200,534456700,28300,28300,28300,28300,0
|
|
20240227,143100,534456700,28300,28300,28300,28300,4
|
|
20240227,143000,534343500,28300,28300,28300,28300,0
|
|
20240227,142900,534343500,28300,28250,28300,28250,188
|
|
20240227,142800,529032000,28250,28250,28250,28250,0
|
|
20240227,142700,529032000,28250,28250,28250,28250,1
|
|
20240227,142600,529003750,28250,28200,28250,28200,87
|
|
20240227,142500,526550150,28200,28200,28200,28200,0
|
|
20240227,142400,526550150,28200,28200,28200,28200,0
|
|
20240227,142300,526550150,28200,28200,28200,28200,0
|
|
20240227,142200,526550150,28200,28200,28200,28200,0
|
|
20240227,142100,526550150,28200,28200,28200,28200,1
|
|
20240227,142000,526521950,28200,28200,28200,28200,0
|
|
20240227,141900,526521950,28200,28200,28200,28200,0
|
|
20240227,141800,526521950,28200,28200,28200,28200,1
|
|
20240227,141700,526493750,28350,28350,28350,28350,0
|
|
20240227,141600,526493750,28350,28350,28350,28350,0
|
|
20240227,141500,526493750,28350,28350,28350,28350,0
|
|
20240227,141400,526493750,28350,28350,28350,28350,11
|
|
20240227,141300,526181900,28150,28150,28150,28150,200
|
|
20240227,141200,520551900,28150,28150,28150,28150,0
|
|
20240227,141100,520551900,28150,28150,28150,28150,0
|
|
20240227,141000,520551900,28150,28150,28150,28150,0
|
|
20240227,140900,520551900,28150,28100,28150,28050,262
|
|
20240227,140800,513192000,28150,28150,28150,28150,0
|
|
20240227,140700,513192000,28150,28150,28150,28150,1
|
|
20240227,140600,513163850,28350,28350,28350,28350,19
|
|
20240227,140500,512625200,28200,28200,28200,28200,46
|
|
20240227,140400,511328000,28500,28050,28500,28050,1000
|
|
20240227,140300,482997650,28100,28100,28100,28100,0
|
|
20240227,140200,482997650,28100,28100,28100,28100,0
|
|
20240227,140100,482997650,28100,28100,28100,28100,0
|
|
20240227,140000,482997650,28100,28100,28100,28100,0
|
|
20240227,135900,482997650,28100,28050,28100,28050,112
|
|
20240227,135800,479852750,28100,28100,28100,28100,0
|
|
20240227,135700,479852750,28100,28100,28100,28100,0
|
|
20240227,135600,479852750,28100,28100,28100,28100,0
|
|
20240227,135500,479852750,28100,28100,28100,28100,0
|
|
20240227,135400,479852750,28100,28100,28100,28100,0
|
|
20240227,135300,479852750,28100,28100,28100,28100,0
|
|
20240227,135200,479852750,28100,28100,28100,28100,0
|
|
20240227,135100,479852750,28100,28100,28100,28100,0
|
|
20240227,135000,479852750,28100,28100,28100,28100,0
|
|
20240227,134900,479852750,28100,28100,28100,28100,0
|
|
20240227,134800,479852750,28100,28100,28100,28100,0
|
|
20240227,134700,479852750,28100,28100,28100,28100,0
|
|
20240227,134600,479852750,28100,28100,28100,28100,0
|
|
20240227,134500,479852750,28100,28100,28100,28100,0
|
|
20240227,134400,479852750,28100,28100,28100,28100,0
|
|
20240227,134300,479852750,28100,28100,28100,28100,0
|
|
20240227,134200,479852750,28100,28100,28100,28100,0
|
|
20240227,134100,479852750,28100,28100,28100,28100,1
|
|
20240227,134000,479824650,27900,27900,27900,27900,0
|
|
20240227,133900,479824650,27900,27900,27900,27900,0
|
|
20240227,133800,479824650,27900,27900,27900,27900,0
|
|
20240227,133700,479824650,27900,27900,27900,27900,0
|
|
20240227,133600,479824650,27900,27900,27900,27900,0
|
|
20240227,133500,479824650,27900,27900,27900,27900,0
|
|
20240227,133400,479824650,27900,27900,27900,27900,0
|
|
20240227,133300,479824650,27900,27900,27900,27900,0
|
|
20240227,133200,479824650,27900,27900,27900,27900,0
|
|
20240227,133100,479824650,27900,27900,27900,27900,0
|
|
20240227,133000,479824650,27900,27900,27900,27900,0
|
|
20240227,132900,479824650,27900,27900,27900,27900,0
|
|
20240227,132800,479824650,27900,27900,27900,27900,0
|
|
20240227,132700,479824650,27900,27900,27900,27900,0
|
|
20240227,132600,479824650,27900,27900,27900,27900,0
|
|
20240227,132500,479824650,27900,27900,27900,27900,0
|
|
20240227,132400,479824650,27900,27900,27900,27900,0
|
|
20240227,132300,479824650,27900,27900,27900,27900,0
|
|
20240227,132200,479824650,27900,27900,27900,27900,3
|
|
20240227,132100,479740950,28150,28150,28150,28150,0
|
|
20240227,132000,479740950,28150,28150,28150,28150,0
|
|
20240227,131900,479740950,28150,28150,28150,28150,0
|
|
20240227,131800,479740950,28150,28150,28150,28150,0
|
|
20240227,131700,479740950,28150,28150,28150,28150,0
|
|
20240227,131600,479740950,28150,28150,28150,28150,0
|
|
20240227,131500,479740950,28150,28150,28150,28150,0
|
|
20240227,131400,479740950,28150,28150,28150,28150,0
|
|
20240227,131300,479740950,28150,27950,28150,27950,46
|
|
20240227,131200,478454850,27950,27950,27950,27950,0
|
|
20240227,131100,478454850,27950,27950,27950,27950,0
|
|
20240227,131000,478454850,27950,27950,27950,27950,1
|
|
20240227,130900,478426900,27950,27950,27950,27950,0
|
|
20240227,130800,478426900,27950,27950,27950,27950,0
|
|
20240227,130700,478426900,27950,27950,27950,27950,0
|
|
20240227,130600,478426900,27950,27950,27950,27950,0
|
|
20240227,130500,478426900,27950,27950,27950,27950,0
|
|
20240227,130400,478426900,27950,27950,27950,27950,0
|
|
20240227,130300,478426900,27950,27950,27950,27950,1
|
|
20240227,130200,478398950,28250,28250,28250,28250,0
|
|
20240227,130100,478398950,28250,28250,28250,28250,0
|
|
20240227,130000,478398950,28250,28250,28250,28250,70
|
|
20240227,125900,476421450,28250,28250,28250,28250,10
|
|
20240227,125800,476138950,28100,28150,28150,28100,164
|
|
20240227,125700,471524200,28150,28150,28150,28150,6
|
|
20240227,125600,471355300,28050,28050,28050,28050,40
|
|
20240227,125500,470233300,27950,27950,27950,27950,0
|
|
20240227,125400,470233300,27950,27950,27950,27950,0
|
|
20240227,125300,470233300,27950,27950,27950,27950,1
|
|
20240227,125200,470205350,27950,27950,27950,27950,0
|
|
20240227,125100,470205350,27950,27800,27950,27800,5510
|
|
20240227,125000,316503850,27750,27750,27750,27750,0
|
|
20240227,124900,316503850,27750,27750,27750,27750,0
|
|
20240227,124800,316503850,27750,27750,27750,27750,0
|
|
20240227,124700,316503850,27750,27750,27750,27750,1
|
|
20240227,124600,316476100,27750,27750,27750,27750,0
|
|
20240227,124500,316476100,27750,27750,27750,27750,0
|
|
20240227,124400,316476100,27750,27750,27750,27750,0
|
|
20240227,124300,316476100,27750,27750,27750,27750,0
|
|
20240227,124200,316476100,27750,27750,27750,27750,25
|
|
20240227,124100,315782350,27750,27750,27750,27750,20
|
|
20240227,124000,315227350,27750,27800,27800,27750,206
|
|
20240227,123900,309510800,27800,27800,27800,27800,0
|
|
20240227,123800,309510800,27800,27800,27800,27800,25
|
|
20240227,123700,308815800,27750,27750,27750,27750,0
|
|
20240227,123600,308815800,27750,27750,27750,27750,0
|
|
20240227,123500,308815800,27750,27750,27750,27750,0
|
|
20240227,123400,308815800,27750,27750,27750,27750,0
|
|
20240227,123300,308815800,27750,27750,27750,27750,0
|
|
20240227,123200,308815800,27750,27750,27750,27750,16
|
|
20240227,123100,308371800,27750,27750,27750,27750,0
|
|
20240227,123000,308371800,27750,27750,27750,27750,0
|
|
20240227,122900,308371800,27750,27750,27750,27750,4
|
|
20240227,122800,308260800,27750,27750,27750,27750,3
|
|
20240227,122700,308177550,27800,27800,27800,27800,1
|
|
20240227,122600,308149750,27800,27800,27800,27750,467
|
|
20240227,122500,295173750,27900,27900,27900,27900,0
|
|
20240227,122400,295173750,27900,27900,27900,27900,0
|
|
20240227,122300,295173750,27900,27900,27900,27900,0
|
|
20240227,122200,295173750,27900,27900,27900,27900,0
|
|
20240227,122100,295173750,27900,27900,27900,27900,0
|
|
20240227,122000,295173750,27900,27900,27900,27900,0
|
|
20240227,121900,295173750,27900,27900,27900,27900,0
|
|
20240227,121800,295173750,27900,27900,27900,27900,0
|
|
20240227,121700,295173750,27900,27900,27900,27900,0
|
|
20240227,121600,295173750,27900,27900,27900,27900,0
|
|
20240227,121500,295173750,27900,27900,27900,27900,0
|
|
20240227,121400,295173750,27900,27900,27900,27900,0
|
|
20240227,121300,295173750,27900,27900,27900,27900,0
|
|
20240227,121200,295173750,27900,27900,27900,27900,0
|
|
20240227,121100,295173750,27900,27900,27900,27900,0
|
|
20240227,121000,295173750,27900,27900,27900,27900,0
|
|
20240227,120900,295173750,27900,27900,27900,27900,0
|
|
20240227,120800,295173750,27900,27900,27900,27900,4
|
|
20240227,120700,295062150,27800,27800,27800,27800,0
|
|
20240227,120600,295062150,27800,27800,27800,27800,0
|
|
20240227,120500,295062150,27800,27800,27800,27800,0
|
|
20240227,120400,295062150,27800,27800,27800,27800,0
|
|
20240227,120300,295062150,27800,27800,27800,27800,0
|
|
20240227,120200,295062150,27800,27800,27800,27800,0
|
|
20240227,120100,295062150,27800,27800,27800,27800,0
|
|
20240227,120000,295062150,27800,27800,27800,27800,79
|
|
20240227,115900,292865950,27800,27800,27800,27800,142
|
|
20240227,115800,288918350,27800,27800,27800,27800,0
|
|
20240227,115700,288918350,27800,27800,27800,27800,1
|
|
20240227,115600,288890550,27800,27800,27800,27800,2
|
|
20240227,115500,288834950,27900,27900,27900,27900,0
|
|
20240227,115400,288834950,27900,27850,27900,27850,366
|
|
20240227,115300,278641700,27850,27850,27850,27850,1
|
|
20240227,115200,278613850,27850,27850,27850,27850,40
|
|
20240227,115100,277499850,27850,27850,27850,27850,1
|
|
20240227,115000,277472000,27850,27850,27850,27850,1
|
|
20240227,114900,277444150,27850,27850,27850,27850,1
|
|
20240227,114800,277416300,27850,27850,27850,27850,0
|
|
20240227,114700,277416300,27850,27850,27850,27850,1
|
|
20240227,114600,277388450,27800,27800,27800,27800,2
|
|
20240227,114500,277332850,27800,27800,27800,27800,0
|
|
20240227,114400,277332850,27800,27800,27800,27800,1
|
|
20240227,114300,277305050,27800,27850,27850,27800,569
|
|
20240227,114200,261458450,27850,27850,27850,27850,1
|
|
20240227,114100,261430600,27850,27850,27850,27850,0
|
|
20240227,114000,261430600,27850,27850,27850,27850,1
|
|
20240227,113900,261402750,27850,27850,27850,27850,1
|
|
20240227,113800,261374900,27850,27850,27850,27850,0
|
|
20240227,113700,261374900,27850,27850,27850,27850,1
|
|
20240227,113600,261347050,27850,27850,27850,27850,1
|
|
20240227,113500,261319200,27850,27850,27850,27850,1
|
|
20240227,113400,261291350,27850,27850,27850,27850,0
|
|
20240227,113300,261291350,27850,27850,27850,27850,1
|
|
20240227,113200,261263500,27850,27850,27850,27850,2
|
|
20240227,113100,261207800,27850,27850,27850,27850,70
|
|
20240227,113000,259258300,27850,27850,27850,27850,1
|
|
20240227,112900,259230450,27900,27850,27900,27850,200
|
|
20240227,112800,253651150,27850,27850,27850,27850,0
|
|
20240227,112700,253651150,27850,27900,28000,27850,516
|
|
20240227,112600,239262300,27900,27900,27900,27900,1
|
|
20240227,112500,239234400,27950,27950,27950,27950,1
|
|
20240227,112400,239206450,27950,27950,27950,27950,7
|
|
20240227,112300,239010800,27950,27950,27950,27950,1
|
|
20240227,112200,238982850,28050,27850,28050,27850,317
|
|
20240227,112100,230106750,28000,27950,28000,27850,1025
|
|
20240227,112000,201503200,27950,27950,28000,27950,6
|
|
20240227,111900,201335450,27950,27950,27950,27950,1
|
|
20240227,111800,201307500,27950,27950,27950,27950,2
|
|
20240227,111700,201251600,28000,28000,28000,28000,0
|
|
20240227,111600,201251600,28000,28000,28000,28000,38
|
|
20240227,111500,200187600,28000,28000,28000,28000,1
|
|
20240227,111400,200159600,28000,27950,28000,27950,462
|
|
20240227,111300,187246300,27950,27950,27950,27950,0
|
|
20240227,111200,187246300,27950,27950,27950,27950,0
|
|
20240227,111100,187246300,27950,27950,27950,27950,0
|
|
20240227,111000,187246300,27950,27950,27950,27950,0
|
|
20240227,110900,187246300,27950,27950,27950,27950,0
|
|
20240227,110800,187246300,27950,27950,27950,27950,0
|
|
20240227,110700,187246300,27950,27950,27950,27950,0
|
|
20240227,110600,187246300,27950,27950,27950,27950,0
|
|
20240227,110500,187246300,27950,27950,27950,27950,0
|
|
20240227,110400,187246300,27950,27950,27950,27950,0
|
|
20240227,110300,187246300,27950,27950,27950,27950,0
|
|
20240227,110200,187246300,27950,27950,27950,27950,1
|
|
20240227,110100,187218350,27950,27950,27950,27950,0
|
|
20240227,110000,187218350,27950,27950,27950,27950,10
|
|
20240227,105900,186938850,27950,27950,27950,27950,20
|
|
20240227,105800,186379850,28000,27950,28000,27950,10
|
|
20240227,105700,186100250,27950,27950,27950,27950,0
|
|
20240227,105600,186100250,27950,27950,27950,27950,0
|
|
20240227,105500,186100250,27950,27950,27950,27950,0
|
|
20240227,105400,186100250,27950,27950,27950,27950,30
|
|
20240227,105300,185261750,28000,27950,28000,27950,106
|
|
20240227,105200,182298750,28000,27950,28000,27950,131
|
|
20240227,105100,178637000,28000,28000,28000,28000,0
|
|
20240227,105000,178637000,28000,28000,28000,28000,0
|
|
20240227,104900,178637000,28000,28000,28000,28000,0
|
|
20240227,104800,178637000,28000,28000,28000,28000,0
|
|
20240227,104700,178637000,28000,28000,28000,28000,2
|
|
20240227,104600,178581000,28000,28000,28000,28000,2
|
|
20240227,104500,178525000,28000,28000,28000,28000,0
|
|
20240227,104400,178525000,28000,28000,28000,28000,0
|
|
20240227,104300,178525000,28000,28000,28000,28000,0
|
|
20240227,104200,178525000,28000,28000,28000,28000,0
|
|
20240227,104100,178525000,28000,28000,28000,28000,0
|
|
20240227,104000,178525000,28000,28000,28000,28000,0
|
|
20240227,103900,178525000,28000,28000,28000,28000,3
|
|
20240227,103800,178441000,28000,28000,28000,28000,0
|
|
20240227,103700,178441000,28000,28000,28000,28000,0
|
|
20240227,103600,178441000,28000,28000,28000,28000,10
|
|
20240227,103500,178161000,28000,28000,28000,28000,0
|
|
20240227,103400,178161000,28000,28000,28000,28000,10
|
|
20240227,103300,177881000,28000,28000,28000,28000,0
|
|
20240227,103200,177881000,28000,28000,28000,28000,0
|
|
20240227,103100,177881000,28000,28000,28000,28000,0
|
|
20240227,103000,177881000,28000,28000,28000,28000,0
|
|
20240227,102900,177881000,28000,28000,28000,28000,0
|
|
20240227,102800,177881000,28000,28000,28000,28000,17
|
|
20240227,102700,177405000,27950,27950,27950,27950,0
|
|
20240227,102600,177405000,27950,27950,27950,27950,0
|
|
20240227,102500,177405000,27950,27950,27950,27950,56
|
|
20240227,102400,175839800,27950,27950,27950,27950,0
|
|
20240227,102300,175839800,27950,27950,27950,27950,0
|
|
20240227,102200,175839800,27950,27950,27950,27950,0
|
|
20240227,102100,175839800,27950,27950,27950,27950,0
|
|
20240227,102000,175839800,27950,27950,27950,27950,0
|
|
20240227,101900,175839800,27950,27950,27950,27950,0
|
|
20240227,101800,175839800,27950,27950,27950,27950,0
|
|
20240227,101700,175839800,27950,27950,27950,27950,0
|
|
20240227,101600,175839800,27950,27950,27950,27950,0
|
|
20240227,101500,175839800,27950,27950,27950,27950,0
|
|
20240227,101400,175839800,27950,27950,27950,27950,0
|
|
20240227,101300,175839800,27950,28000,28000,27950,112
|
|
20240227,101200,172709300,28000,28000,28000,28000,128
|
|
20240227,101100,169125300,28000,28000,28000,28000,11
|
|
20240227,101000,168817300,28000,28000,28000,28000,0
|
|
20240227,100900,168817300,28000,28000,28000,28000,0
|
|
20240227,100800,168817300,28000,28000,28000,28000,6
|
|
20240227,100700,168649300,28000,28000,28000,28000,2
|
|
20240227,100600,168593300,27950,27950,27950,27950,0
|
|
20240227,100500,168593300,27950,27950,27950,27950,0
|
|
20240227,100400,168593300,27950,28000,28000,27950,4
|
|
20240227,100300,168481450,28000,28000,28000,28000,0
|
|
20240227,100200,168481450,28000,28000,28000,28000,0
|
|
20240227,100100,168481450,28000,28000,28000,28000,0
|
|
20240227,100000,168481450,28000,28000,28000,28000,1
|
|
20240227,095900,168453450,27950,27950,27950,27950,0
|
|
20240227,095800,168453450,27950,27950,27950,27950,0
|
|
20240227,095700,168453450,27950,27950,27950,27950,0
|
|
20240227,095600,168453450,27950,27950,27950,27950,107
|
|
20240227,095500,165462800,28000,28000,28000,28000,0
|
|
20240227,095400,165462800,28000,28000,28000,28000,0
|
|
20240227,095300,165462800,28000,27950,28000,27950,5
|
|
20240227,095200,165322850,27950,27950,27950,27950,67
|
|
20240227,095100,163450200,27950,27950,27950,27950,1
|
|
20240227,095000,163422250,27950,27950,27950,27950,0
|
|
20240227,094900,163422250,27950,27950,27950,27950,0
|
|
20240227,094800,163422250,27950,27950,27950,27950,0
|
|
20240227,094700,163422250,27950,27950,27950,27950,1
|
|
20240227,094600,163394300,27950,27900,27950,27900,406
|
|
20240227,094500,152061750,27850,27850,27850,27850,397
|
|
20240227,094400,141005300,27900,27900,27900,27900,499
|
|
20240227,094300,127083200,27900,27900,27900,27900,205
|
|
20240227,094200,121363700,27900,27900,27900,27900,21
|
|
20240227,094100,120777800,27950,27950,27950,27950,30
|
|
20240227,094000,119939300,27950,27950,27950,27950,0
|
|
20240227,093900,119939300,27950,28050,28050,27950,114
|
|
20240227,093800,116751600,28050,28000,28050,28000,961
|
|
20240227,093700,89843500,28000,28000,28000,28000,320
|
|
20240227,093600,80883500,28000,28050,28050,28000,265
|
|
20240227,093500,73450550,28050,28050,28050,28050,207
|
|
20240227,093400,67644200,28050,28050,28050,28050,0
|
|
20240227,093300,67644200,28050,28050,28050,28050,0
|
|
20240227,093200,67644200,28050,28050,28050,28050,0
|
|
20240227,093100,67644200,28050,28050,28050,28050,1
|
|
20240227,093000,67616150,28000,28000,28000,28000,0
|
|
20240227,092900,67616150,28000,28000,28000,28000,0
|
|
20240227,092800,67616150,28000,28000,28000,28000,0
|
|
20240227,092700,67616150,28000,28000,28000,28000,427
|
|
20240227,092600,55660150,28050,28050,28050,28050,0
|
|
20240227,092500,55660150,28050,28050,28050,28050,144
|
|
20240227,092400,51620950,28050,28050,28050,28050,0
|
|
20240227,092300,51620950,28050,28050,28050,28050,2
|
|
20240227,092200,51564850,28050,28050,28050,28050,2
|
|
20240227,092100,51508750,28050,28050,28050,28050,62
|
|
20240227,092000,49769650,28050,28050,28050,28050,3
|
|
20240227,091900,49685500,28050,28050,28050,28050,3
|
|
20240227,091800,49601350,28050,28050,28050,28050,60
|
|
20240227,091700,47918350,28100,28100,28100,28100,1
|
|
20240227,091600,47890250,28100,28100,28100,28100,10
|
|
20240227,091500,47609250,28050,28100,28100,28050,20
|
|
20240227,091400,47048200,28050,28050,28050,28050,0
|
|
20240227,091300,47048200,28050,28050,28050,28050,30
|
|
20240227,091200,46206700,28100,28100,28100,28100,137
|
|
20240227,091100,42357000,28100,28100,28100,28100,43
|
|
20240227,091000,41148700,28100,28100,28100,28100,0
|
|
20240227,090900,41148700,28100,28100,28100,28100,1
|
|
20240227,090800,41120600,28200,28200,28200,28200,0
|
|
20240227,090700,41120600,28200,28200,28200,28200,1200
|
|
20240227,090600,7280600,28100,28050,28100,28050,3
|
|
20240227,090500,7196400,28050,28050,28050,28050,52
|
|
20240227,090400,5737800,28000,28300,28300,28000,196
|
|
20240227,090300,226700,28250,28250,28250,28250,0
|
|
20240227,090200,226700,28250,28250,28250,28250,0
|
|
20240227,090100,226700,28250,28250,28250,28250,1
|
|
20240227,090000,198450,28350,28350,28350,28350,7
|