587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,184300,22984031650,35200,35200,35200,35200,0
|
|
20240227,184200,22984031650,35200,35200,35200,35200,0
|
|
20240227,184100,22984031650,35200,35200,35200,35200,0
|
|
20240227,184000,22984031650,35200,35200,35200,35200,0
|
|
20240227,183900,22984031650,35200,35200,35200,35200,0
|
|
20240227,183800,22984031650,35200,35200,35200,35200,0
|
|
20240227,183700,22984031650,35200,35200,35200,35200,0
|
|
20240227,183600,22984031650,35200,35200,35200,35200,0
|
|
20240227,183500,22984031650,35200,35200,35200,35200,0
|
|
20240227,183400,22984031650,35200,35200,35200,35200,0
|
|
20240227,183300,22984031650,35200,35200,35200,35200,0
|
|
20240227,183200,22984031650,35200,35200,35200,35200,0
|
|
20240227,183100,22984031650,35200,35200,35200,35200,0
|
|
20240227,183000,22984031650,35200,35200,35200,35200,0
|
|
20240227,182900,22984031650,35200,35200,35200,35200,0
|
|
20240227,182800,22984031650,35200,35200,35200,35200,0
|
|
20240227,182700,22984031650,35200,35200,35200,35200,0
|
|
20240227,182600,22984031650,35200,35200,35200,35200,0
|
|
20240227,182500,22984031650,35200,35200,35200,35200,0
|
|
20240227,182400,22984031650,35200,35200,35200,35200,0
|
|
20240227,182300,22984031650,35200,35200,35200,35200,0
|
|
20240227,182200,22984031650,35200,35200,35200,35200,0
|
|
20240227,182100,22984031650,35200,35200,35200,35200,0
|
|
20240227,182000,22984031650,35200,35200,35200,35200,0
|
|
20240227,181900,22984031650,35200,35200,35200,35200,0
|
|
20240227,181800,22984031650,35200,35200,35200,35200,0
|
|
20240227,181700,22984031650,35200,35200,35200,35200,0
|
|
20240227,181600,22984031650,35200,35200,35200,35200,0
|
|
20240227,181500,22984031650,35200,35200,35200,35200,0
|
|
20240227,181400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,181300,22984031650,35200,35200,35200,35200,0
|
|
20240227,181200,22984031650,35200,35200,35200,35200,0
|
|
20240227,181100,22984031650,35200,35200,35200,35200,0
|
|
20240227,181000,22984031650,35200,35200,35200,35200,0
|
|
20240227,180900,22984031650,35200,35200,35200,35200,0
|
|
20240227,180800,22984031650,35200,35200,35200,35200,0
|
|
20240227,180700,22984031650,35200,35200,35200,35200,0
|
|
20240227,180600,22984031650,35200,35200,35200,35200,0
|
|
20240227,180500,22984031650,35200,35200,35200,35200,0
|
|
20240227,180400,22984031650,35200,35200,35200,35200,0
|
|
20240227,180300,22984031650,35200,35200,35200,35200,0
|
|
20240227,180200,22984031650,35200,35200,35200,35200,0
|
|
20240227,180100,22984031650,35200,35200,35200,35200,0
|
|
20240227,180000,22984031650,35200,35200,35200,35200,0
|
|
20240227,175900,22984031650,35200,35200,35200,35200,0
|
|
20240227,175800,22984031650,35200,35200,35200,35200,0
|
|
20240227,175700,22984031650,35200,35200,35200,35200,0
|
|
20240227,175600,22984031650,35200,35200,35200,35200,0
|
|
20240227,175500,22984031650,35200,35200,35200,35200,0
|
|
20240227,175400,22984031650,35200,35200,35200,35200,0
|
|
20240227,175300,22984031650,35200,35200,35200,35200,0
|
|
20240227,175200,22984031650,35200,35200,35200,35200,0
|
|
20240227,175100,22984031650,35200,35200,35200,35200,0
|
|
20240227,175000,22984031650,35200,35200,35200,35200,0
|
|
20240227,174900,22984031650,35200,35200,35200,35200,0
|
|
20240227,174800,22984031650,35200,35200,35200,35200,0
|
|
20240227,174700,22984031650,35200,35200,35200,35200,0
|
|
20240227,174600,22984031650,35200,35200,35200,35200,0
|
|
20240227,174500,22984031650,35200,35200,35200,35200,0
|
|
20240227,174400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,174300,22984031650,35200,35200,35200,35200,0
|
|
20240227,174200,22984031650,35200,35200,35200,35200,0
|
|
20240227,174100,22984031650,35200,35200,35200,35200,0
|
|
20240227,174000,22984031650,35200,35200,35200,35200,0
|
|
20240227,173900,22984031650,35200,35200,35200,35200,0
|
|
20240227,173800,22984031650,35200,35200,35200,35200,0
|
|
20240227,173700,22984031650,35200,35200,35200,35200,0
|
|
20240227,173600,22984031650,35200,35200,35200,35200,0
|
|
20240227,173500,22984031650,35200,35200,35200,35200,0
|
|
20240227,173400,22984031650,35200,35200,35200,35200,0
|
|
20240227,173300,22984031650,35200,35200,35200,35200,0
|
|
20240227,173200,22984031650,35200,35200,35200,35200,0
|
|
20240227,173100,22984031650,35200,35200,35200,35200,0
|
|
20240227,173000,22984031650,35200,35200,35200,35200,0
|
|
20240227,172900,22984031650,35200,35200,35200,35200,0
|
|
20240227,172800,22984031650,35200,35200,35200,35200,0
|
|
20240227,172700,22984031650,35200,35200,35200,35200,0
|
|
20240227,172600,22984031650,35200,35200,35200,35200,0
|
|
20240227,172500,22984031650,35200,35200,35200,35200,0
|
|
20240227,172400,22984031650,35200,35200,35200,35200,0
|
|
20240227,172300,22984031650,35200,35200,35200,35200,0
|
|
20240227,172200,22984031650,35200,35200,35200,35200,0
|
|
20240227,172100,22984031650,35200,35200,35200,35200,0
|
|
20240227,172000,22984031650,35200,35200,35200,35200,0
|
|
20240227,171900,22984031650,35200,35200,35200,35200,0
|
|
20240227,171800,22984031650,35200,35200,35200,35200,0
|
|
20240227,171700,22984031650,35200,35200,35200,35200,0
|
|
20240227,171600,22984031650,35200,35200,35200,35200,0
|
|
20240227,171500,22984031650,35200,35200,35200,35200,0
|
|
20240227,171400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,171300,22984031650,35200,35200,35200,35200,0
|
|
20240227,171200,22984031650,35200,35200,35200,35200,0
|
|
20240227,171100,22984031650,35200,35200,35200,35200,0
|
|
20240227,171000,22984031650,35200,35200,35200,35200,0
|
|
20240227,170900,22984031650,35200,35200,35200,35200,0
|
|
20240227,170800,22984031650,35200,35200,35200,35200,0
|
|
20240227,170700,22984031650,35200,35200,35200,35200,0
|
|
20240227,170600,22984031650,35200,35200,35200,35200,0
|
|
20240227,170500,22984031650,35200,35200,35200,35200,0
|
|
20240227,170400,22984031650,35200,35200,35200,35200,0
|
|
20240227,170300,22984031650,35200,35200,35200,35200,0
|
|
20240227,170200,22984031650,35200,35200,35200,35200,0
|
|
20240227,170100,22984031650,35200,35200,35200,35200,0
|
|
20240227,170000,22984031650,35200,35200,35200,35200,0
|
|
20240227,165900,22984031650,35200,35200,35200,35200,0
|
|
20240227,165800,22984031650,35200,35200,35200,35200,0
|
|
20240227,165700,22984031650,35200,35200,35200,35200,0
|
|
20240227,165600,22984031650,35200,35200,35200,35200,0
|
|
20240227,165500,22984031650,35200,35200,35200,35200,0
|
|
20240227,165400,22984031650,35200,35200,35200,35200,0
|
|
20240227,165300,22984031650,35200,35200,35200,35200,0
|
|
20240227,165200,22984031650,35200,35200,35200,35200,0
|
|
20240227,165100,22984031650,35200,35200,35200,35200,0
|
|
20240227,165000,22984031650,35200,35200,35200,35200,0
|
|
20240227,164900,22984031650,35200,35200,35200,35200,0
|
|
20240227,164800,22984031650,35200,35200,35200,35200,0
|
|
20240227,164700,22984031650,35200,35200,35200,35200,0
|
|
20240227,164600,22984031650,35200,35200,35200,35200,0
|
|
20240227,164500,22984031650,35200,35200,35200,35200,0
|
|
20240227,164400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,164300,22984031650,35200,35200,35200,35200,0
|
|
20240227,164200,22984031650,35200,35200,35200,35200,0
|
|
20240227,164100,22984031650,35200,35200,35200,35200,0
|
|
20240227,164000,22984031650,35200,35200,35200,35200,0
|
|
20240227,163900,22984031650,35200,35200,35200,35200,0
|
|
20240227,163800,22984031650,35200,35200,35200,35200,0
|
|
20240227,163700,22984031650,35200,35200,35200,35200,0
|
|
20240227,163600,22984031650,35200,35200,35200,35200,0
|
|
20240227,163500,22984031650,35200,35200,35200,35200,0
|
|
20240227,163400,22984031650,35200,35200,35200,35200,0
|
|
20240227,163300,22984031650,35200,35200,35200,35200,0
|
|
20240227,163200,22984031650,35200,35200,35200,35200,0
|
|
20240227,163100,22984031650,35200,35200,35200,35200,0
|
|
20240227,163000,22984031650,35200,35200,35200,35200,0
|
|
20240227,162900,22984031650,35200,35200,35200,35200,0
|
|
20240227,162800,22984031650,35200,35200,35200,35200,0
|
|
20240227,162700,22984031650,35200,35200,35200,35200,0
|
|
20240227,162600,22984031650,35200,35200,35200,35200,0
|
|
20240227,162500,22984031650,35200,35200,35200,35200,0
|
|
20240227,162400,22984031650,35200,35200,35200,35200,0
|
|
20240227,162300,22984031650,35200,35200,35200,35200,0
|
|
20240227,162200,22984031650,35200,35200,35200,35200,0
|
|
20240227,162100,22984031650,35200,35200,35200,35200,0
|
|
20240227,162000,22984031650,35200,35200,35200,35200,0
|
|
20240227,161900,22984031650,35200,35200,35200,35200,0
|
|
20240227,161800,22984031650,35200,35200,35200,35200,0
|
|
20240227,161700,22984031650,35200,35200,35200,35200,0
|
|
20240227,161600,22984031650,35200,35200,35200,35200,0
|
|
20240227,161500,22984031650,35200,35200,35200,35200,0
|
|
20240227,161400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,161300,22984031650,35200,35200,35200,35200,0
|
|
20240227,161200,22984031650,35200,35200,35200,35200,0
|
|
20240227,161100,22984031650,35200,35200,35200,35200,0
|
|
20240227,161000,22984031650,35200,35200,35200,35200,0
|
|
20240227,160900,22984031650,35200,35200,35200,35200,0
|
|
20240227,160800,22984031650,35200,35200,35200,35200,0
|
|
20240227,160700,22984031650,35200,35200,35200,35200,0
|
|
20240227,160600,22984031650,35200,35200,35200,35200,0
|
|
20240227,160500,22984031650,35200,35200,35200,35200,0
|
|
20240227,160400,22984031650,35200,35200,35200,35200,0
|
|
20240227,160300,22984031650,35200,35200,35200,35200,0
|
|
20240227,160200,22984031650,35200,35200,35200,35200,0
|
|
20240227,160100,22984031650,35200,35200,35200,35200,0
|
|
20240227,160000,22984031650,35200,35200,35200,35200,0
|
|
20240227,155900,22984031650,35200,35200,35200,35200,0
|
|
20240227,155800,22984031650,35200,35200,35200,35200,0
|
|
20240227,155700,22984031650,35200,35200,35200,35200,0
|
|
20240227,155600,22984031650,35200,35200,35200,35200,0
|
|
20240227,155500,22984031650,35200,35200,35200,35200,0
|
|
20240227,155400,22984031650,35200,35200,35200,35200,0
|
|
20240227,155300,22984031650,35200,35200,35200,35200,0
|
|
20240227,155200,22984031650,35200,35200,35200,35200,0
|
|
20240227,155100,22984031650,35200,35200,35200,35200,0
|
|
20240227,155000,22984031650,35200,35200,35200,35200,0
|
|
20240227,154900,22984031650,35200,35200,35200,35200,0
|
|
20240227,154800,22984031650,35200,35200,35200,35200,0
|
|
20240227,154700,22984031650,35200,35200,35200,35200,0
|
|
20240227,154600,22984031650,35200,35200,35200,35200,0
|
|
20240227,154500,22984031650,35200,35200,35200,35200,0
|
|
20240227,154400,22984031650,35200,35200,35200,35200,13105
|
|
20240227,154300,22984031650,35200,35200,35200,35200,0
|
|
20240227,154200,22984031650,35200,35200,35200,35200,0
|
|
20240227,154100,22984031650,35200,35200,35200,35200,0
|
|
20240227,154000,22984031650,35200,35200,35200,35200,0
|
|
20240227,153900,22984031650,35200,35200,35200,35200,0
|
|
20240227,153800,22984031650,35200,35200,35200,35200,0
|
|
20240227,153700,22984031650,35200,35200,35200,35200,0
|
|
20240227,153600,22984031650,35200,35200,35200,35200,0
|
|
20240227,153500,22984031650,35200,35200,35200,35200,0
|
|
20240227,153400,22984031650,35200,35200,35200,35200,0
|
|
20240227,153300,22984031650,35200,35200,35200,35200,0
|
|
20240227,153200,22984031650,35200,35200,35200,35200,0
|
|
20240227,153100,22984031650,35200,35200,35200,35200,0
|
|
20240227,153000,22984031650,35200,35200,35200,35200,13105
|
|
20240227,152900,22522735650,35200,35200,35200,35200,0
|
|
20240227,152800,22522735650,35200,35200,35200,35200,0
|
|
20240227,152700,22522735650,35200,35200,35200,35200,0
|
|
20240227,152600,22522735650,35200,35200,35200,35200,0
|
|
20240227,152500,22522735650,35200,35200,35200,35200,0
|
|
20240227,152400,22522735650,35200,35200,35200,35200,0
|
|
20240227,152300,22522735650,35200,35200,35200,35200,0
|
|
20240227,152200,22522735650,35200,35200,35200,35200,0
|
|
20240227,152100,22522735650,35200,35200,35200,35200,0
|
|
20240227,152000,22522735650,35200,35200,35200,35200,0
|
|
20240227,151900,22522735650,35200,35200,35200,35150,1387
|
|
20240227,151800,22473913750,35150,35200,35200,35150,1467
|
|
20240227,151700,22422302200,35150,35150,35200,35150,721
|
|
20240227,151600,22396944400,35150,35200,35200,35150,1875
|
|
20240227,151500,22330970450,35200,35150,35200,35150,857
|
|
20240227,151400,22300844000,35150,35150,35250,35150,1590
|
|
20240227,151300,22244920800,35150,35100,35200,35100,2121
|
|
20240227,151200,22170300800,35150,35200,35200,35100,2236
|
|
20240227,151100,22091699550,35150,35150,35200,35150,886
|
|
20240227,151000,22060555850,35150,35150,35200,35150,1117
|
|
20240227,150900,22021287850,35150,35150,35200,35150,1402
|
|
20240227,150800,21972006600,35150,35150,35200,35150,1203
|
|
20240227,150700,21929717950,35150,35150,35200,35150,986
|
|
20240227,150600,21895040750,35150,35200,35200,35150,916
|
|
20240227,150500,21862803350,35200,35200,35250,35150,837
|
|
20240227,150400,21833351250,35200,35200,35250,35200,1536
|
|
20240227,150300,21779282650,35200,35200,35250,35150,2120
|
|
20240227,150200,21704657950,35200,35200,35250,35150,1263
|
|
20240227,150100,21660200550,35200,35150,35250,35150,2714
|
|
20240227,150000,21564672150,35150,35150,35200,35150,825
|
|
20240227,145900,21535670450,35150,35150,35200,35150,1689
|
|
20240227,145800,21476300900,35200,35150,35200,35150,901
|
|
20240227,145700,21444629750,35150,35150,35200,35150,1447
|
|
20240227,145600,21393764650,35150,35150,35200,35150,1061
|
|
20240227,145500,21356458400,35150,35150,35200,35150,1042
|
|
20240227,145400,21319826900,35150,35150,35150,35100,1151
|
|
20240227,145300,21279395500,35100,35100,35200,35100,1320
|
|
20240227,145200,21233010800,35100,35100,35150,35050,2603
|
|
20240227,145100,21141665650,35100,35100,35100,35050,1467
|
|
20240227,145000,21090217750,35050,35100,35100,35050,2047
|
|
20240227,144900,21018464000,35050,35150,35150,35050,2191
|
|
20240227,144800,20941611200,35100,35150,35200,35100,5093
|
|
20240227,144700,20762601000,35150,35100,35150,35100,2002
|
|
20240227,144600,20692271100,35100,35100,35150,35050,3151
|
|
20240227,144500,20581771200,35100,35050,35150,35050,1608
|
|
20240227,144400,20525387550,35050,35050,35100,35050,14697
|
|
20240227,144300,20010240250,35050,35050,35100,35050,1650
|
|
20240227,144200,19952392350,35100,35100,35150,35050,7408
|
|
20240227,144100,19692384950,35100,35100,35150,35100,1535
|
|
20240227,144000,19638488550,35100,35150,35150,35100,1891
|
|
20240227,143900,19572076450,35150,35150,35200,35150,586
|
|
20240227,143800,19551478450,35200,35150,35200,35150,1897
|
|
20240227,143700,19484787350,35150,35200,35200,35150,405
|
|
20240227,143600,19470550450,35150,35200,35200,35150,637
|
|
20240227,143500,19448150100,35150,35150,35200,35150,511
|
|
20240227,143400,19430187050,35150,35200,35200,35150,1209
|
|
20240227,143300,19387683350,35200,35150,35200,35150,392
|
|
20240227,143200,19373901900,35200,35150,35200,35150,2246
|
|
20240227,143100,19294935150,35150,35150,35200,35150,795
|
|
20240227,143000,19266989350,35200,35150,35200,35150,595
|
|
20240227,142900,19246073500,35150,35150,35200,35150,537
|
|
20240227,142800,19227196700,35150,35150,35200,35150,511
|
|
20240227,142700,19209231400,35200,35200,35200,35150,2586
|
|
20240227,142600,19118330150,35200,35200,35250,35150,524
|
|
20240227,142500,19099886300,35200,35200,35250,35200,334
|
|
20240227,142400,19088128550,35200,35200,35250,35200,944
|
|
20240227,142300,19054899250,35200,35200,35250,35200,475
|
|
20240227,142200,19038178250,35200,35200,35250,35200,366
|
|
20240227,142100,19025293550,35250,35200,35250,35200,371
|
|
20240227,142000,19012231750,35200,35200,35250,35200,294
|
|
20240227,141900,19001882150,35200,35250,35250,35200,585
|
|
20240227,141800,18981264250,35250,35250,35300,35250,396
|
|
20240227,141700,18967303950,35250,35250,35300,35250,277
|
|
20240227,141600,18957539600,35250,35200,35300,35200,865
|
|
20240227,141500,18927047050,35200,35200,35250,35200,83
|
|
20240227,141400,18924123950,35200,35200,35300,35200,429
|
|
20240227,141300,18909012050,35200,35200,35250,35150,1143
|
|
20240227,141200,18868778400,35200,35250,35250,35200,453
|
|
20240227,141100,18852826950,35200,35250,35250,35200,1988
|
|
20240227,141000,18782801450,35250,35250,35300,35200,717
|
|
20240227,140900,18757529650,35250,35300,35300,35250,433
|
|
20240227,140800,18742261050,35250,35250,35250,35200,423
|
|
20240227,140700,18727357850,35250,35250,35300,35200,488
|
|
20240227,140600,18710165250,35250,35250,35300,35250,566
|
|
20240227,140500,18690212850,35250,35250,35300,35250,525
|
|
20240227,140400,18671706000,35250,35300,35300,35250,412
|
|
20240227,140300,18657176500,35300,35250,35300,35250,404
|
|
20240227,140200,18642933700,35250,35250,35300,35200,1187
|
|
20240227,140100,18601079050,35250,35200,35250,35200,5852
|
|
20240227,140000,18394826100,35200,35250,35300,35200,234
|
|
20240227,135900,18386576600,35300,35200,35300,35200,888
|
|
20240227,135800,18355276600,35200,35250,35300,35200,1067
|
|
20240227,135700,18317701800,35250,35300,35300,35250,398
|
|
20240227,135600,18303666300,35250,35200,35300,35200,1231
|
|
20240227,135500,18260266800,35200,35250,35250,35200,91
|
|
20240227,135400,18257059800,35250,35250,35250,35200,1344
|
|
20240227,135300,18209747450,35250,35200,35300,35200,503
|
|
20240227,135200,18192017400,35250,35250,35300,35200,1454
|
|
20240227,135100,18140769050,35300,35250,35300,35250,254
|
|
20240227,135000,18131814200,35250,35350,35350,35250,212
|
|
20240227,134900,18124332450,35350,35350,35350,35300,75
|
|
20240227,134800,18121683650,35300,35350,35400,35300,2838
|
|
20240227,134700,18021466400,35350,35400,35400,35350,458
|
|
20240227,134600,18005274850,35350,35400,35400,35350,836
|
|
20240227,134500,17975713850,35400,35450,35500,35400,1729
|
|
20240227,134400,17914412450,35450,35450,35450,35400,692
|
|
20240227,134300,17889888650,35450,35450,35450,35450,182
|
|
20240227,134200,17883436750,35400,35450,35450,35400,193
|
|
20240227,134100,17876595650,35450,35500,35500,35450,1358
|
|
20240227,134000,17828423550,35500,35450,35500,35450,123
|
|
20240227,133900,17824062600,35500,35450,35500,35450,847
|
|
20240227,133800,17793999900,35500,35450,35500,35450,224
|
|
20240227,133700,17786055600,35450,35400,35450,35400,206
|
|
20240227,133600,17778756550,35400,35450,35500,35400,270
|
|
20240227,133500,17769184850,35500,35400,35500,35400,865
|
|
20240227,133400,17738526000,35400,35400,35450,35400,355
|
|
20240227,133300,17725953050,35400,35450,35450,35400,1096
|
|
20240227,133200,17687117750,35400,35450,35450,35400,464
|
|
20240227,133100,17670688850,35400,35450,35450,35400,258
|
|
20240227,133000,17661551950,35400,35450,35450,35400,142
|
|
20240227,132900,17656522000,35450,35350,35450,35350,2343
|
|
20240227,132800,17573581000,35400,35350,35400,35350,610
|
|
20240227,132700,17552015700,35350,35400,35400,35350,176
|
|
20240227,132600,17545791950,35400,35350,35400,35350,239
|
|
20240227,132500,17537341250,35400,35400,35400,35350,214
|
|
20240227,132400,17529770550,35400,35400,35400,35350,163
|
|
20240227,132300,17524004950,35450,35400,35450,35400,244
|
|
20240227,132200,17515364400,35350,35450,35450,35350,2121
|
|
20240227,132100,17440362200,35450,35450,35450,35400,1039
|
|
20240227,132000,17403560850,35450,35500,35500,35450,336
|
|
20240227,131900,17391647050,35500,35400,35500,35400,1206
|
|
20240227,131800,17348895050,35450,35400,35450,35400,1355
|
|
20240227,131700,17300870850,35450,35400,35450,35400,2800
|
|
20240227,131600,17201750350,35350,35350,35400,35350,723
|
|
20240227,131500,17176190650,35350,35400,35400,35350,101
|
|
20240227,131400,17172619050,35350,35400,35400,35350,277
|
|
20240227,131300,17162824950,35400,35300,35400,35200,2791
|
|
20240227,131200,17064279350,35300,35300,35350,35200,1077
|
|
20240227,131100,17026296600,35300,35300,35350,35200,1715
|
|
20240227,131000,16965833350,35350,35350,35350,35300,96
|
|
20240227,130900,16962441150,35300,35350,35350,35300,180
|
|
20240227,130800,16956080650,35300,35250,35300,35250,888
|
|
20240227,130700,16924734450,35250,35200,35300,35200,218
|
|
20240227,130600,16917044450,35250,35250,35250,35200,122
|
|
20240227,130500,16912746350,35250,35250,35250,35200,427
|
|
20240227,130400,16897695100,35250,35300,35300,35250,1146
|
|
20240227,130300,16857297700,35300,35250,35300,35250,308
|
|
20240227,130200,16846430400,35250,35300,35300,35200,1122
|
|
20240227,130100,16806888700,35300,35250,35300,35250,119
|
|
20240227,130000,16802693050,35300,35250,35300,35250,140
|
|
20240227,125900,16797757600,35300,35250,35300,35250,460
|
|
20240227,125800,16781540750,35250,35200,35350,35200,792
|
|
20240227,125700,16753565700,35350,35150,35350,35150,2259
|
|
20240227,125600,16673930450,35200,35150,35300,35150,2715
|
|
20240227,125500,16578320250,35200,35150,35200,35150,876
|
|
20240227,125400,16547491700,35200,35150,35200,35150,169
|
|
20240227,125300,16541546900,35200,35200,35200,35200,384
|
|
20240227,125200,16528030100,35250,35150,35250,35150,492
|
|
20240227,125100,16510715300,35200,35200,35250,35150,810
|
|
20240227,125000,16482204250,35200,35200,35250,35200,1191
|
|
20240227,124900,16440273100,35200,35250,35250,35200,384
|
|
20240227,124800,16426743950,35250,35250,35300,35250,345
|
|
20240227,124700,16414581400,35300,35250,35300,35250,170
|
|
20240227,124600,16408588100,35300,35200,35300,35200,210
|
|
20240227,124500,16401186000,35250,35250,35300,35200,370
|
|
20240227,124400,16388147500,35300,35250,35300,35250,881
|
|
20240227,124300,16357090550,35250,35250,35300,35250,269
|
|
20240227,124200,16347607850,35250,35250,35300,35200,1128
|
|
20240227,124100,16307847050,35250,35250,35300,35250,463
|
|
20240227,124000,16291522000,35250,35250,35300,35250,489
|
|
20240227,123900,16274265150,35300,35300,35350,35250,278
|
|
20240227,123800,16264453200,35300,35300,35350,35250,886
|
|
20240227,123700,16233182450,35300,35350,35350,35250,319
|
|
20240227,123600,16221917400,35350,35200,35350,35200,1404
|
|
20240227,123500,16172359150,35300,35200,35300,35200,320
|
|
20240227,123400,16161081300,35300,35200,35300,35200,414
|
|
20240227,123300,16146489750,35250,35250,35300,35250,358
|
|
20240227,123200,16133867700,35250,35250,35300,35250,397
|
|
20240227,123100,16119872750,35250,35250,35300,35200,590
|
|
20240227,123000,16099086250,35250,35200,35250,35150,3419
|
|
20240227,122900,15978639700,35200,35150,35200,35150,495
|
|
20240227,122800,15961233200,35150,35150,35200,35150,578
|
|
20240227,122700,15940916000,35150,35150,35200,35150,307
|
|
20240227,122600,15930124150,35150,35100,35200,35100,3798
|
|
20240227,122500,15796776650,35100,35100,35150,35100,632
|
|
20240227,122400,15774588800,35100,35150,35150,35100,453
|
|
20240227,122300,15758681700,35100,35100,35150,35100,674
|
|
20240227,122200,15735017200,35100,35150,35200,35100,293
|
|
20240227,122100,15724720100,35150,35150,35200,35100,415
|
|
20240227,122000,15710131950,35200,35150,35200,35100,633
|
|
20240227,121900,15687884000,35150,35150,35200,35150,1043
|
|
20240227,121800,15651221750,35150,35150,35200,35150,315
|
|
20240227,121700,15640147950,35200,35150,35200,35150,230
|
|
20240227,121600,15632061650,35150,35200,35200,35150,155
|
|
20240227,121500,15626609700,35150,35200,35200,35150,213
|
|
20240227,121400,15619117650,35200,35250,35250,35200,223
|
|
20240227,121300,15611263950,35150,35200,35250,35150,672
|
|
20240227,121200,15587629050,35200,35200,35250,35150,322
|
|
20240227,121100,15576296300,35150,35200,35250,35150,138
|
|
20240227,121000,15571438600,35250,35200,35250,35150,715
|
|
20240227,120900,15546269900,35250,35200,35250,35200,128
|
|
20240227,120800,15541761350,35150,35150,35250,35150,838
|
|
20240227,120700,15512295100,35150,35200,35250,35150,336
|
|
20240227,120600,15500469900,35150,35200,35250,35150,3951
|
|
20240227,120500,15361491450,35200,35100,35200,35100,3203
|
|
20240227,120400,15248921900,35150,35100,35150,35050,5340
|
|
20240227,120300,15061551050,35150,35100,35150,35100,172
|
|
20240227,120200,15055513100,35050,35100,35150,35050,1438
|
|
20240227,120100,15005037600,35100,35100,35150,35100,1091
|
|
20240227,120000,14966743450,35100,35100,35150,35050,1851
|
|
20240227,115900,14901775350,35100,35100,35150,35100,1372
|
|
20240227,115800,14853617800,35150,35100,35150,35100,644
|
|
20240227,115700,14831010500,35100,35150,35150,35100,851
|
|
20240227,115600,14801137300,35150,35150,35150,35100,1054
|
|
20240227,115500,14764116450,35150,35100,35150,35100,1972
|
|
20240227,115400,14694897250,35150,35200,35200,35100,1409
|
|
20240227,115300,14645379250,35200,35150,35200,35150,565
|
|
20240227,115200,14625515150,35150,35200,35200,35150,827
|
|
20240227,115100,14596441000,35200,35150,35200,35150,1428
|
|
20240227,115000,14546182700,35150,35150,35200,35150,922
|
|
20240227,114900,14513773250,35150,35200,35200,35150,1496
|
|
20240227,114800,14461154750,35200,35150,35200,35150,1145
|
|
20240227,114700,14420859600,35150,35150,35200,35150,822
|
|
20240227,114600,14391965150,35150,35200,35200,35100,8416
|
|
20240227,114500,14096496000,35200,35150,35200,35150,810
|
|
20240227,114400,14068019900,35200,35200,35200,35150,430
|
|
20240227,114300,14052902850,35150,35200,35200,35150,504
|
|
20240227,114200,14035184700,35200,35200,35200,35150,771
|
|
20240227,114100,14008072850,35200,35200,35250,35150,2190
|
|
20240227,114000,13931005250,35200,35250,35250,35200,942
|
|
20240227,113900,13897841400,35250,35300,35300,35200,1870
|
|
20240227,113800,13831943600,35300,35250,35300,35250,645
|
|
20240227,113700,13809207300,35250,35200,35250,35200,865
|
|
20240227,113600,13778757600,35200,35200,35250,35200,917
|
|
20240227,113500,13746477850,35200,35200,35200,35200,654
|
|
20240227,113400,13723457050,35300,35250,35300,35200,922
|
|
20240227,113300,13690959100,35250,35200,35250,35200,959
|
|
20240227,113200,13657179550,35200,35200,35250,35150,1784
|
|
20240227,113100,13594382600,35200,35150,35250,35150,1719
|
|
20240227,113000,13533921100,35150,35150,35150,35100,1388
|
|
20240227,112900,13485151550,35150,35200,35200,35100,1300
|
|
20240227,112800,13439470350,35200,35150,35250,35100,1399
|
|
20240227,112700,13390252500,35150,35150,35150,35100,1701
|
|
20240227,112600,13330473950,35150,35150,35200,35150,990
|
|
20240227,112500,13295673150,35150,35200,35250,35150,1400
|
|
20240227,112400,13246418800,35250,35200,35250,35200,1228
|
|
20240227,112300,13203190450,35200,35300,35300,35200,950
|
|
20240227,112200,13169677500,35350,35300,35350,35300,616
|
|
20240227,112100,13147931550,35300,35300,35300,35250,924
|
|
20240227,112000,13115335900,35350,35300,35350,35250,526
|
|
20240227,111900,13096768950,35300,35300,35300,35300,809
|
|
20240227,111800,13068211250,35300,35300,35350,35250,747
|
|
20240227,111700,13041827650,35300,35300,35350,35250,901
|
|
20240227,111600,13010024400,35300,35350,35350,35300,992
|
|
20240227,111500,12975006550,35300,35350,35350,35300,354
|
|
20240227,111400,12962508500,35350,35350,35350,35300,355
|
|
20240227,111300,12949964800,35350,35350,35400,35300,563
|
|
20240227,111200,12930054000,35350,35350,35400,35350,745
|
|
20240227,111100,12903714750,35350,35350,35400,35350,1098
|
|
20240227,111000,12864896200,35350,35350,35400,35350,1372
|
|
20240227,110900,12816350200,35350,35350,35400,35300,1992
|
|
20240227,110800,12745928250,35350,35300,35350,35300,1242
|
|
20240227,110700,12702027000,35300,35300,35350,35300,798
|
|
20240227,110600,12673855350,35300,35350,35350,35300,891
|
|
20240227,110500,12642395950,35350,35250,35350,35250,1796
|
|
20240227,110400,12578947150,35250,35250,35300,35200,1217
|
|
20240227,110300,12536003450,35250,35200,35250,35150,1925
|
|
20240227,110200,12468228100,35200,35150,35250,35100,1170
|
|
20240227,110100,12427065550,35150,35100,35200,35100,2071
|
|
20240227,110000,12354285950,35100,35050,35100,35050,1011
|
|
20240227,105900,12318825100,35100,35050,35100,35050,946
|
|
20240227,105800,12285643200,35050,35100,35100,35050,1271
|
|
20240227,105700,12241089100,35050,35050,35100,35050,1065
|
|
20240227,105600,12203741800,35100,35100,35100,35050,824
|
|
20240227,105500,12174839450,35050,35100,35100,35050,811
|
|
20240227,105400,12146395200,35100,35100,35100,35050,1052
|
|
20240227,105300,12109504150,35100,35150,35150,35050,1168
|
|
20240227,105200,12068506700,35100,35200,35200,35100,617
|
|
20240227,105100,12046840700,35100,35100,35200,35050,1354
|
|
20240227,105000,11999296950,35100,35100,35150,35050,2882
|
|
20240227,104900,11898139950,35100,35100,35150,35100,1345
|
|
20240227,104800,11850925600,35150,35150,35150,35100,1062
|
|
20240227,104700,11813645300,35100,35200,35250,35100,3792
|
|
20240227,104600,11680198050,35250,35250,35250,35200,2649
|
|
20240227,104500,11586831000,35250,35250,35300,35200,1587
|
|
20240227,104400,11530829000,35250,35250,35300,35250,596
|
|
20240227,104300,11509818750,35250,35250,35300,35200,1167
|
|
20240227,104200,11468689700,35250,35200,35250,35150,1778
|
|
20240227,104100,11406051150,35200,35200,35250,35150,502
|
|
20240227,104000,11388382750,35200,35200,35250,35150,1947
|
|
20240227,103900,11319885550,35150,35150,35200,35100,1473
|
|
20240227,103800,11268112550,35150,35200,35200,35150,2544
|
|
20240227,103700,11178660300,35150,35250,35250,35000,13332
|
|
20240227,103600,10710916900,35250,35250,35250,35150,2243
|
|
20240227,103500,10631973000,35250,35250,35250,35200,1899
|
|
20240227,103400,10565109450,35250,35200,35250,35200,1097
|
|
20240227,103300,10526452500,35250,35150,35250,35150,275
|
|
20240227,103200,10516771300,35200,35150,35200,35150,2065
|
|
20240227,103100,10444114650,35150,35200,35200,35150,595
|
|
20240227,103000,10423186600,35150,35150,35200,35150,2677
|
|
20240227,102900,10329076000,35150,35150,35200,35150,347
|
|
20240227,102800,10316873350,35150,35200,35250,35150,363
|
|
20240227,102700,10304101450,35200,35200,35250,35150,1074
|
|
20240227,102600,10266298200,35200,35150,35200,35150,1368
|
|
20240227,102500,10218145750,35150,35150,35200,35150,488
|
|
20240227,102400,10200985300,35150,35150,35200,35100,2840
|
|
20240227,102300,10101195200,35150,35100,35200,35100,1597
|
|
20240227,102200,10045099650,35150,35200,35200,35100,846
|
|
20240227,102100,10015374500,35150,35200,35200,35000,29018
|
|
20240227,102000,8997097650,35200,35250,35300,35150,9152
|
|
20240227,101900,8674836950,35250,35300,35300,35250,1631
|
|
20240227,101800,8617310100,35300,35350,35350,35300,2739
|
|
20240227,101700,8520599450,35350,35400,35400,35300,1170
|
|
20240227,101600,8479244600,35400,35300,35400,35300,529
|
|
20240227,101500,8460542550,35300,35400,35400,35300,1786
|
|
20240227,101400,8397418150,35400,35400,35450,35350,402
|
|
20240227,101300,8383193650,35400,35400,35400,35350,713
|
|
20240227,101200,8357978550,35400,35350,35450,35350,2359
|
|
20240227,101100,8274474450,35350,35350,35400,35350,1590
|
|
20240227,101000,8218254650,35350,35350,35400,35250,5271
|
|
20240227,100900,8032316350,35300,35300,35350,35300,2119
|
|
20240227,100800,7957444350,35300,35300,35350,35250,1098
|
|
20240227,100700,7918700950,35300,35300,35350,35250,2404
|
|
20240227,100600,7833838050,35300,35350,35400,35300,1289
|
|
20240227,100500,7788272550,35400,35350,35400,35350,1142
|
|
20240227,100400,7747872300,35350,35350,35450,35350,929
|
|
20240227,100300,7714997800,35400,35400,35450,35350,554
|
|
20240227,100200,7695385550,35400,35350,35450,35300,2356
|
|
20240227,100100,7612009100,35300,35300,35400,35300,2617
|
|
20240227,100000,7519505700,35350,35250,35350,35250,8218
|
|
20240227,095900,7229362250,35250,35250,35300,35250,2815
|
|
20240227,095800,7130131000,35300,35250,35300,35250,976
|
|
20240227,095700,7095720750,35250,35350,35350,35250,499
|
|
20240227,095600,7078113250,35300,35300,35350,35250,1168
|
|
20240227,095500,7036898000,35250,35300,35300,35250,1435
|
|
20240227,095400,6986283100,35250,35300,35350,35250,536
|
|
20240227,095300,6967375200,35250,35300,35350,35250,876
|
|
20240227,095200,6936453650,35300,35300,35350,35250,1804
|
|
20240227,095100,6872798350,35300,35250,35300,35200,2333
|
|
20240227,095000,6790551950,35300,35250,35300,35200,2158
|
|
20240227,094900,6714519000,35250,35250,35300,35200,4584
|
|
20240227,094800,6553056150,35200,35250,35250,35200,4708
|
|
20240227,094700,6387295050,35250,35250,35300,35200,2127
|
|
20240227,094600,6312308600,35300,35250,35350,35200,2209
|
|
20240227,094500,6234412850,35300,35300,35350,35250,1237
|
|
20240227,094400,6190764500,35350,35350,35350,35250,1590
|
|
20240227,094300,6134661200,35300,35350,35350,35300,2258
|
|
20240227,094200,6054872200,35350,35350,35400,35350,1627
|
|
20240227,094100,5997356050,35350,35350,35400,35350,2840
|
|
20240227,094000,5896925300,35400,35350,35400,35350,1093
|
|
20240227,093900,5858265300,35350,35300,35400,35250,5415
|
|
20240227,093800,5667012200,35300,35200,35350,35200,2214
|
|
20240227,093700,5588888750,35250,35250,35300,35150,12896
|
|
20240227,093600,5134837600,35250,35300,35350,35250,2894
|
|
20240227,093500,5032723900,35300,35250,35350,35200,5713
|
|
20240227,093400,4830982100,35300,35350,35350,35250,5760
|
|
20240227,093300,4627868750,35350,35300,35350,35300,5977
|
|
20240227,093200,4416871750,35350,35400,35450,35300,8363
|
|
20240227,093100,4121139900,35450,35500,35550,35400,2448
|
|
20240227,093000,4034385500,35500,35550,35550,35450,15406
|
|
20240227,092900,3487255400,35500,35600,35600,35500,6722
|
|
20240227,092800,3248288050,35550,35600,35600,35550,1141
|
|
20240227,092700,3207692500,35550,35650,35650,35550,4039
|
|
20240227,092600,3063924550,35600,35650,35700,35600,3389
|
|
20240227,092500,2943162300,35650,35700,35750,35650,2508
|
|
20240227,092400,2853634250,35700,35750,35750,35650,3036
|
|
20240227,092300,2745257950,35700,35800,35850,35700,1588
|
|
20240227,092200,2688465350,35750,35800,35900,35750,2541
|
|
20240227,092100,2597441250,35850,35850,35850,35800,736
|
|
20240227,092000,2571086150,35850,35900,35900,35800,1194
|
|
20240227,091900,2528300400,35900,35850,35900,35750,1564
|
|
20240227,091800,2472268400,35800,35800,35850,35750,1380
|
|
20240227,091700,2422848700,35800,35800,35850,35700,1072
|
|
20240227,091600,2384478400,35850,35800,35900,35700,7422
|
|
20240227,091500,2118736500,35700,35700,35800,35700,2392
|
|
20240227,091400,2033222000,35700,35700,35750,35650,1514
|
|
20240227,091300,1979207350,35700,35600,35700,35550,2979
|
|
20240227,091200,1873057700,35600,35600,35700,35550,4460
|
|
20240227,091100,1714251050,35650,35700,35700,35600,4355
|
|
20240227,091000,1558950100,35700,35750,35750,35650,1951
|
|
20240227,090900,1489300350,35750,35750,35750,35700,1324
|
|
20240227,090800,1442014050,35800,35700,35800,35650,4468
|
|
20240227,090700,1282409000,35750,35850,35850,35700,4302
|
|
20240227,090600,1128525300,35850,35850,35900,35800,1213
|
|
20240227,090500,1085088800,35850,35900,35900,35800,3238
|
|
20240227,090400,969059650,35900,35850,35950,35850,1677
|
|
20240227,090300,908865200,35850,35850,35900,35800,1006
|
|
20240227,090200,872810450,35850,35800,35850,35750,2045
|
|
20240227,090100,799642200,35800,35750,35800,35700,3027
|
|
20240227,090000,691404600,35750,35650,35850,35650,18816
|