627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,192300,53723664450,24150,24150,24150,24150,0
|
|
20240227,192200,53723664450,24150,24150,24150,24150,0
|
|
20240227,192100,53723664450,24150,24150,24150,24150,0
|
|
20240227,192000,53723664450,24150,24150,24150,24150,0
|
|
20240227,191900,53723664450,24150,24150,24150,24150,0
|
|
20240227,191800,53723664450,24150,24150,24150,24150,0
|
|
20240227,191700,53723664450,24150,24150,24150,24150,0
|
|
20240227,191600,53723664450,24150,24150,24150,24150,0
|
|
20240227,191500,53723664450,24150,24150,24150,24150,0
|
|
20240227,191400,53723664450,24150,24150,24150,24150,0
|
|
20240227,191300,53723664450,24150,24150,24150,24150,0
|
|
20240227,191200,53723664450,24150,24150,24150,24150,0
|
|
20240227,191100,53723664450,24150,24150,24150,24150,0
|
|
20240227,191000,53723664450,24150,24150,24150,24150,0
|
|
20240227,190900,53723664450,24150,24150,24150,24150,0
|
|
20240227,190800,53723664450,24150,24150,24150,24150,0
|
|
20240227,190700,53723664450,24150,24150,24150,24150,0
|
|
20240227,190600,53723664450,24150,24150,24150,24150,0
|
|
20240227,190500,53723664450,24150,24150,24150,24150,0
|
|
20240227,190400,53723664450,24150,24150,24150,24150,0
|
|
20240227,190300,53723664450,24150,24150,24150,24150,0
|
|
20240227,190200,53723664450,24150,24150,24150,24150,0
|
|
20240227,190100,53723664450,24150,24150,24150,24150,0
|
|
20240227,190000,53723664450,24150,24150,24150,24150,0
|
|
20240227,185900,53723664450,24150,24150,24150,24150,0
|
|
20240227,185800,53723664450,24150,24150,24150,24150,0
|
|
20240227,185700,53723664450,24150,24150,24150,24150,0
|
|
20240227,185600,53723664450,24150,24150,24150,24150,0
|
|
20240227,185500,53723664450,24150,24150,24150,24150,0
|
|
20240227,185400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,185300,53723664450,24150,24150,24150,24150,0
|
|
20240227,185200,53723664450,24150,24150,24150,24150,0
|
|
20240227,185100,53723664450,24150,24150,24150,24150,0
|
|
20240227,185000,53723664450,24150,24150,24150,24150,0
|
|
20240227,184900,53723664450,24150,24150,24150,24150,0
|
|
20240227,184800,53723664450,24150,24150,24150,24150,0
|
|
20240227,184700,53723664450,24150,24150,24150,24150,0
|
|
20240227,184600,53723664450,24150,24150,24150,24150,0
|
|
20240227,184500,53723664450,24150,24150,24150,24150,0
|
|
20240227,184400,53723664450,24150,24150,24150,24150,0
|
|
20240227,184300,53723664450,24150,24150,24150,24150,0
|
|
20240227,184200,53723664450,24150,24150,24150,24150,0
|
|
20240227,184100,53723664450,24150,24150,24150,24150,0
|
|
20240227,184000,53723664450,24150,24150,24150,24150,0
|
|
20240227,183900,53723664450,24150,24150,24150,24150,0
|
|
20240227,183800,53723664450,24150,24150,24150,24150,0
|
|
20240227,183700,53723664450,24150,24150,24150,24150,0
|
|
20240227,183600,53723664450,24150,24150,24150,24150,0
|
|
20240227,183500,53723664450,24150,24150,24150,24150,0
|
|
20240227,183400,53723664450,24150,24150,24150,24150,0
|
|
20240227,183300,53723664450,24150,24150,24150,24150,0
|
|
20240227,183200,53723664450,24150,24150,24150,24150,0
|
|
20240227,183100,53723664450,24150,24150,24150,24150,0
|
|
20240227,183000,53723664450,24150,24150,24150,24150,0
|
|
20240227,182900,53723664450,24150,24150,24150,24150,0
|
|
20240227,182800,53723664450,24150,24150,24150,24150,0
|
|
20240227,182700,53723664450,24150,24150,24150,24150,0
|
|
20240227,182600,53723664450,24150,24150,24150,24150,0
|
|
20240227,182500,53723664450,24150,24150,24150,24150,0
|
|
20240227,182400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,182300,53723664450,24150,24150,24150,24150,0
|
|
20240227,182200,53723664450,24150,24150,24150,24150,0
|
|
20240227,182100,53723664450,24150,24150,24150,24150,0
|
|
20240227,182000,53723664450,24150,24150,24150,24150,0
|
|
20240227,181900,53723664450,24150,24150,24150,24150,0
|
|
20240227,181800,53723664450,24150,24150,24150,24150,0
|
|
20240227,181700,53723664450,24150,24150,24150,24150,0
|
|
20240227,181600,53723664450,24150,24150,24150,24150,0
|
|
20240227,181500,53723664450,24150,24150,24150,24150,0
|
|
20240227,181400,53723664450,24150,24150,24150,24150,0
|
|
20240227,181300,53723664450,24150,24150,24150,24150,0
|
|
20240227,181200,53723664450,24150,24150,24150,24150,0
|
|
20240227,181100,53723664450,24150,24150,24150,24150,0
|
|
20240227,181000,53723664450,24150,24150,24150,24150,0
|
|
20240227,180900,53723664450,24150,24150,24150,24150,0
|
|
20240227,180800,53723664450,24150,24150,24150,24150,0
|
|
20240227,180700,53723664450,24150,24150,24150,24150,0
|
|
20240227,180600,53723664450,24150,24150,24150,24150,0
|
|
20240227,180500,53723664450,24150,24150,24150,24150,0
|
|
20240227,180400,53723664450,24150,24150,24150,24150,0
|
|
20240227,180300,53723664450,24150,24150,24150,24150,0
|
|
20240227,180200,53723664450,24150,24150,24150,24150,0
|
|
20240227,180100,53723664450,24150,24150,24150,24150,0
|
|
20240227,180000,53723664450,24150,24150,24150,24150,0
|
|
20240227,175900,53723664450,24150,24150,24150,24150,0
|
|
20240227,175800,53723664450,24150,24150,24150,24150,0
|
|
20240227,175700,53723664450,24150,24150,24150,24150,0
|
|
20240227,175600,53723664450,24150,24150,24150,24150,0
|
|
20240227,175500,53723664450,24150,24150,24150,24150,0
|
|
20240227,175400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,175300,53723664450,24150,24150,24150,24150,0
|
|
20240227,175200,53723664450,24150,24150,24150,24150,0
|
|
20240227,175100,53723664450,24150,24150,24150,24150,0
|
|
20240227,175000,53723664450,24150,24150,24150,24150,0
|
|
20240227,174900,53723664450,24150,24150,24150,24150,0
|
|
20240227,174800,53723664450,24150,24150,24150,24150,0
|
|
20240227,174700,53723664450,24150,24150,24150,24150,0
|
|
20240227,174600,53723664450,24150,24150,24150,24150,0
|
|
20240227,174500,53723664450,24150,24150,24150,24150,0
|
|
20240227,174400,53723664450,24150,24150,24150,24150,0
|
|
20240227,174300,53723664450,24150,24150,24150,24150,0
|
|
20240227,174200,53723664450,24150,24150,24150,24150,0
|
|
20240227,174100,53723664450,24150,24150,24150,24150,0
|
|
20240227,174000,53723664450,24150,24150,24150,24150,0
|
|
20240227,173900,53723664450,24150,24150,24150,24150,0
|
|
20240227,173800,53723664450,24150,24150,24150,24150,0
|
|
20240227,173700,53723664450,24150,24150,24150,24150,0
|
|
20240227,173600,53723664450,24150,24150,24150,24150,0
|
|
20240227,173500,53723664450,24150,24150,24150,24150,0
|
|
20240227,173400,53723664450,24150,24150,24150,24150,0
|
|
20240227,173300,53723664450,24150,24150,24150,24150,0
|
|
20240227,173200,53723664450,24150,24150,24150,24150,0
|
|
20240227,173100,53723664450,24150,24150,24150,24150,0
|
|
20240227,173000,53723664450,24150,24150,24150,24150,0
|
|
20240227,172900,53723664450,24150,24150,24150,24150,0
|
|
20240227,172800,53723664450,24150,24150,24150,24150,0
|
|
20240227,172700,53723664450,24150,24150,24150,24150,0
|
|
20240227,172600,53723664450,24150,24150,24150,24150,0
|
|
20240227,172500,53723664450,24150,24150,24150,24150,0
|
|
20240227,172400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,172300,53723664450,24150,24150,24150,24150,0
|
|
20240227,172200,53723664450,24150,24150,24150,24150,0
|
|
20240227,172100,53723664450,24150,24150,24150,24150,0
|
|
20240227,172000,53723664450,24150,24150,24150,24150,0
|
|
20240227,171900,53723664450,24150,24150,24150,24150,0
|
|
20240227,171800,53723664450,24150,24150,24150,24150,0
|
|
20240227,171700,53723664450,24150,24150,24150,24150,0
|
|
20240227,171600,53723664450,24150,24150,24150,24150,0
|
|
20240227,171500,53723664450,24150,24150,24150,24150,0
|
|
20240227,171400,53723664450,24150,24150,24150,24150,0
|
|
20240227,171300,53723664450,24150,24150,24150,24150,0
|
|
20240227,171200,53723664450,24150,24150,24150,24150,0
|
|
20240227,171100,53723664450,24150,24150,24150,24150,0
|
|
20240227,171000,53723664450,24150,24150,24150,24150,0
|
|
20240227,170900,53723664450,24150,24150,24150,24150,0
|
|
20240227,170800,53723664450,24150,24150,24150,24150,0
|
|
20240227,170700,53723664450,24150,24150,24150,24150,0
|
|
20240227,170600,53723664450,24150,24150,24150,24150,0
|
|
20240227,170500,53723664450,24150,24150,24150,24150,0
|
|
20240227,170400,53723664450,24150,24150,24150,24150,0
|
|
20240227,170300,53723664450,24150,24150,24150,24150,0
|
|
20240227,170200,53723664450,24150,24150,24150,24150,0
|
|
20240227,170100,53723664450,24150,24150,24150,24150,0
|
|
20240227,170000,53723664450,24150,24150,24150,24150,0
|
|
20240227,165900,53723664450,24150,24150,24150,24150,0
|
|
20240227,165800,53723664450,24150,24150,24150,24150,0
|
|
20240227,165700,53723664450,24150,24150,24150,24150,0
|
|
20240227,165600,53723664450,24150,24150,24150,24150,0
|
|
20240227,165500,53723664450,24150,24150,24150,24150,0
|
|
20240227,165400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,165300,53723664450,24150,24150,24150,24150,0
|
|
20240227,165200,53723664450,24150,24150,24150,24150,0
|
|
20240227,165100,53723664450,24150,24150,24150,24150,0
|
|
20240227,165000,53723664450,24150,24150,24150,24150,0
|
|
20240227,164900,53723664450,24150,24150,24150,24150,0
|
|
20240227,164800,53723664450,24150,24150,24150,24150,0
|
|
20240227,164700,53723664450,24150,24150,24150,24150,0
|
|
20240227,164600,53723664450,24150,24150,24150,24150,0
|
|
20240227,164500,53723664450,24150,24150,24150,24150,0
|
|
20240227,164400,53723664450,24150,24150,24150,24150,0
|
|
20240227,164300,53723664450,24150,24150,24150,24150,0
|
|
20240227,164200,53723664450,24150,24150,24150,24150,0
|
|
20240227,164100,53723664450,24150,24150,24150,24150,0
|
|
20240227,164000,53723664450,24150,24150,24150,24150,0
|
|
20240227,163900,53723664450,24150,24150,24150,24150,0
|
|
20240227,163800,53723664450,24150,24150,24150,24150,0
|
|
20240227,163700,53723664450,24150,24150,24150,24150,0
|
|
20240227,163600,53723664450,24150,24150,24150,24150,0
|
|
20240227,163500,53723664450,24150,24150,24150,24150,0
|
|
20240227,163400,53723664450,24150,24150,24150,24150,0
|
|
20240227,163300,53723664450,24150,24150,24150,24150,0
|
|
20240227,163200,53723664450,24150,24150,24150,24150,0
|
|
20240227,163100,53723664450,24150,24150,24150,24150,0
|
|
20240227,163000,53723664450,24150,24150,24150,24150,0
|
|
20240227,162900,53723664450,24150,24150,24150,24150,0
|
|
20240227,162800,53723664450,24150,24150,24150,24150,0
|
|
20240227,162700,53723664450,24150,24150,24150,24150,0
|
|
20240227,162600,53723664450,24150,24150,24150,24150,0
|
|
20240227,162500,53723664450,24150,24150,24150,24150,0
|
|
20240227,162400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,162300,53723664450,24150,24150,24150,24150,0
|
|
20240227,162200,53723664450,24150,24150,24150,24150,0
|
|
20240227,162100,53723664450,24150,24150,24150,24150,0
|
|
20240227,162000,53723664450,24150,24150,24150,24150,0
|
|
20240227,161900,53723664450,24150,24150,24150,24150,0
|
|
20240227,161800,53723664450,24150,24150,24150,24150,0
|
|
20240227,161700,53723664450,24150,24150,24150,24150,0
|
|
20240227,161600,53723664450,24150,24150,24150,24150,0
|
|
20240227,161500,53723664450,24150,24150,24150,24150,0
|
|
20240227,161400,53723664450,24150,24150,24150,24150,0
|
|
20240227,161300,53723664450,24150,24150,24150,24150,0
|
|
20240227,161200,53723664450,24150,24150,24150,24150,0
|
|
20240227,161100,53723664450,24150,24150,24150,24150,0
|
|
20240227,161000,53723664450,24150,24150,24150,24150,0
|
|
20240227,160900,53723664450,24150,24150,24150,24150,0
|
|
20240227,160800,53723664450,24150,24150,24150,24150,0
|
|
20240227,160700,53723664450,24150,24150,24150,24150,0
|
|
20240227,160600,53723664450,24150,24150,24150,24150,0
|
|
20240227,160500,53723664450,24150,24150,24150,24150,0
|
|
20240227,160400,53723664450,24150,24150,24150,24150,0
|
|
20240227,160300,53723664450,24150,24150,24150,24150,0
|
|
20240227,160200,53723664450,24150,24150,24150,24150,0
|
|
20240227,160100,53723664450,24150,24150,24150,24150,0
|
|
20240227,160000,53723664450,24150,24150,24150,24150,0
|
|
20240227,155900,53723664450,24150,24150,24150,24150,0
|
|
20240227,155800,53723664450,24150,24150,24150,24150,0
|
|
20240227,155700,53723664450,24150,24150,24150,24150,0
|
|
20240227,155600,53723664450,24150,24150,24150,24150,0
|
|
20240227,155500,53723664450,24150,24150,24150,24150,0
|
|
20240227,155400,53723664450,24150,24150,24150,24150,34632
|
|
20240227,155300,53723664450,24150,24150,24150,24150,0
|
|
20240227,155200,53723664450,24150,24150,24150,24150,0
|
|
20240227,155100,53723664450,24150,24150,24150,24150,0
|
|
20240227,155000,53723664450,24150,24150,24150,24150,0
|
|
20240227,154900,53723664450,24150,24150,24150,24150,0
|
|
20240227,154800,53723664450,24150,24150,24150,24150,0
|
|
20240227,154700,53723664450,24150,24150,24150,24150,0
|
|
20240227,154600,53723664450,24150,24150,24150,24150,0
|
|
20240227,154500,53723664450,24150,24150,24150,24150,0
|
|
20240227,154400,53723664450,24150,24150,24150,24150,0
|
|
20240227,154300,53723664450,24150,24150,24150,24150,0
|
|
20240227,154200,53723664450,24150,24150,24150,24150,0
|
|
20240227,154100,53723664450,24150,24150,24150,24150,0
|
|
20240227,154000,53723664450,24150,24150,24150,24150,0
|
|
20240227,153900,53723664450,24150,24150,24150,24150,0
|
|
20240227,153800,53723664450,24150,24150,24150,24150,0
|
|
20240227,153700,53723664450,24150,24150,24150,24150,0
|
|
20240227,153600,53723664450,24150,24150,24150,24150,0
|
|
20240227,153500,53723664450,24150,24150,24150,24150,0
|
|
20240227,153400,53723664450,24150,24150,24150,24150,0
|
|
20240227,153300,53723664450,24150,24150,24150,24150,0
|
|
20240227,153200,53723664450,24150,24150,24150,24150,0
|
|
20240227,153100,53723664450,24150,24150,24150,24150,0
|
|
20240227,153000,53723664450,24150,24150,24150,24150,34632
|
|
20240227,152900,52887301650,24000,24000,24000,24000,0
|
|
20240227,152800,52887301650,24000,24000,24000,24000,0
|
|
20240227,152700,52887301650,24000,24000,24000,24000,0
|
|
20240227,152600,52887301650,24000,24000,24000,24000,0
|
|
20240227,152500,52887301650,24000,24000,24000,24000,0
|
|
20240227,152400,52887301650,24000,24000,24000,24000,0
|
|
20240227,152300,52887301650,24000,24000,24000,24000,0
|
|
20240227,152200,52887301650,24000,24000,24000,24000,0
|
|
20240227,152100,52887301650,24000,24000,24000,24000,0
|
|
20240227,152000,52887301650,24000,24000,24000,24000,0
|
|
20240227,151900,52887301650,24000,24000,24050,23950,11201
|
|
20240227,151800,52618617100,24000,24000,24050,23950,5890
|
|
20240227,151700,52477274250,24000,24000,24000,23950,5145
|
|
20240227,151600,52353819200,23950,23950,24000,23850,9991
|
|
20240227,151500,52114959600,23950,23900,23950,23900,2317
|
|
20240227,151400,52059507400,23900,23850,23950,23850,4803
|
|
20240227,151300,51944828950,23900,24000,24000,23850,6763
|
|
20240227,151200,51783080800,23950,23950,24000,23850,7889
|
|
20240227,151100,51594172750,23900,23950,23950,23850,21659
|
|
20240227,151000,51076850400,23950,24050,24050,23900,14761
|
|
20240227,150900,50722745600,24050,24050,24050,24000,4389
|
|
20240227,150800,50617287100,24050,24100,24100,24000,9509
|
|
20240227,150700,50388599900,24100,24050,24100,24050,2004
|
|
20240227,150600,50340309800,24100,24100,24150,24050,3257
|
|
20240227,150500,50261851950,24100,24100,24150,24050,2371
|
|
20240227,150400,50204724100,24100,24150,24150,24050,5958
|
|
20240227,150300,50061016300,24100,24100,24150,24100,3622
|
|
20240227,150200,49973581400,24100,24150,24150,24100,2406
|
|
20240227,150100,49915539050,24150,24200,24200,24100,2609
|
|
20240227,150000,49852559050,24200,24200,24200,24100,2688
|
|
20240227,145900,49787579750,24150,24200,24250,24100,5653
|
|
20240227,145800,49651061850,24150,24200,24250,24150,3669
|
|
20240227,145700,49562336850,24200,24200,24250,24150,5383
|
|
20240227,145600,49432026950,24200,24150,24200,24100,5069
|
|
20240227,145500,49309518400,24200,24200,24200,24150,4335
|
|
20240227,145400,49204621550,24200,24150,24200,24050,5739
|
|
20240227,145300,49066030750,24150,24100,24150,24100,2910
|
|
20240227,145200,48995811850,24150,24100,24150,24050,5282
|
|
20240227,145100,48868456850,24100,24100,24150,24050,4116
|
|
20240227,145000,48769233250,24100,24100,24150,24050,1967
|
|
20240227,144900,48721811950,24100,24100,24150,24050,6546
|
|
20240227,144800,48564107000,24100,24100,24150,24050,3481
|
|
20240227,144700,48480159200,24100,24100,24150,24050,4772
|
|
20240227,144600,48365197050,24100,24050,24100,24050,4994
|
|
20240227,144500,48245013050,24100,24050,24150,24000,9663
|
|
20240227,144400,48012636550,24050,24050,24100,24000,7104
|
|
20240227,144300,47841807100,24100,24100,24100,24050,2652
|
|
20240227,144200,47777919450,24100,24100,24150,24050,3913
|
|
20240227,144100,47683638200,24100,24100,24100,24050,2919
|
|
20240227,144000,47613315950,24100,24250,24250,24050,17345
|
|
20240227,143900,47194626650,24200,24200,24250,24150,3510
|
|
20240227,143800,47109579050,24200,24200,24250,24150,2292
|
|
20240227,143700,47054052000,24250,24200,24250,24150,14371
|
|
20240227,143600,46706053600,24200,24150,24200,24100,3820
|
|
20240227,143500,46613821200,24150,24150,24150,24100,2562
|
|
20240227,143400,46551970250,24150,24200,24250,24150,7176
|
|
20240227,143300,46378449000,24200,24200,24200,24150,2937
|
|
20240227,143200,46307378850,24200,24250,24250,24150,5713
|
|
20240227,143100,46169102350,24250,24250,24300,24200,2966
|
|
20240227,143000,46097185450,24250,24250,24250,24200,3818
|
|
20240227,142900,46004600750,24200,24200,24250,24200,2434
|
|
20240227,142800,45945586300,24200,24250,24300,24150,3908
|
|
20240227,142700,45850907900,24300,24250,24300,24200,5618
|
|
20240227,142600,45714709000,24250,24250,24300,24200,4329
|
|
20240227,142500,45609641500,24300,24300,24300,24250,5387
|
|
20240227,142400,45478806750,24300,24250,24300,24150,6169
|
|
20240227,142300,45329223700,24200,24250,24250,24150,3206
|
|
20240227,142200,45251576600,24150,24250,24250,24100,17245
|
|
20240227,142100,44834502900,24200,24200,24250,24150,7664
|
|
20240227,142000,44648924050,24150,24200,24200,24150,6101
|
|
20240227,141900,44501280650,24200,24200,24200,24100,4880
|
|
20240227,141800,44383335150,24200,24150,24200,24100,7855
|
|
20240227,141700,44193577900,24100,24100,24150,24050,3680
|
|
20240227,141600,44104797400,24150,24100,24150,24050,2810
|
|
20240227,141500,44037071600,24100,24050,24150,24000,5829
|
|
20240227,141400,43896720500,24100,24100,24150,24050,2181
|
|
20240227,141300,43844185950,24050,24150,24150,24050,2579
|
|
20240227,141200,43781997650,24150,24100,24150,24050,4816
|
|
20240227,141100,43665938450,24100,24100,24150,24050,3026
|
|
20240227,141000,43592968150,24150,24150,24150,24050,3486
|
|
20240227,140900,43508864450,24150,24150,24200,24100,4526
|
|
20240227,140800,43399606650,24150,24200,24200,24100,3877
|
|
20240227,140700,43305965000,24150,24150,24200,24100,3311
|
|
20240227,140600,43225914350,24150,24100,24200,24100,4660
|
|
20240227,140500,43113305150,24200,24150,24200,24100,3867
|
|
20240227,140400,43019896050,24150,24250,24250,24150,3036
|
|
20240227,140300,42946432150,24200,24150,24250,24150,3582
|
|
20240227,140200,42859703000,24150,24250,24250,24100,4857
|
|
20240227,140100,42742205300,24150,24200,24250,24150,3917
|
|
20240227,140000,42647485150,24200,24200,24250,24100,6034
|
|
20240227,135900,42501541550,24250,24200,24250,24200,2444
|
|
20240227,135800,42442307850,24250,24300,24300,24200,4460
|
|
20240227,135700,42334133100,24200,24200,24300,24150,6990
|
|
20240227,135600,42164889000,24200,24250,24250,24150,4550
|
|
20240227,135500,42054726250,24250,24250,24300,24200,6382
|
|
20240227,135400,41899931250,24250,24200,24300,24200,7949
|
|
20240227,135300,41706971800,24200,24250,24300,24200,9037
|
|
20240227,135200,41487868600,24300,24250,24300,24250,2663
|
|
20240227,135100,41423214700,24300,24250,24300,24200,7383
|
|
20240227,135000,41244112300,24250,24200,24300,24200,5269
|
|
20240227,134900,41116426200,24250,24300,24300,24200,5925
|
|
20240227,134800,40972584250,24250,24300,24300,24200,7833
|
|
20240227,134700,40782470550,24250,24300,24300,24200,9737
|
|
20240227,134600,40546145450,24300,24300,24300,24250,7479
|
|
20240227,134500,40364481050,24300,24250,24300,24200,12267
|
|
20240227,134400,40066913800,24200,24200,24250,24200,4697
|
|
20240227,134300,39953062950,24200,24200,24200,24150,4772
|
|
20240227,134200,39837603750,24150,24200,24200,24150,9622
|
|
20240227,134100,39604812800,24150,24150,24200,24150,6634
|
|
20240227,134000,39444289500,24150,24150,24200,24100,5754
|
|
20240227,133900,39305232400,24150,24100,24200,24050,9040
|
|
20240227,133800,39087272250,24100,24150,24150,24050,9383
|
|
20240227,133700,38861103900,24100,24100,24150,24100,2943
|
|
20240227,133600,38790089050,24100,24150,24150,24100,3823
|
|
20240227,133500,38697822250,24150,24100,24200,24000,12774
|
|
20240227,133400,38389998800,24100,24200,24250,24100,9010
|
|
20240227,133300,38172187950,24200,24250,24300,24200,6509
|
|
20240227,133200,38014351900,24300,24350,24350,24200,12237
|
|
20240227,133100,37717031000,24350,24300,24350,24300,7443
|
|
20240227,133000,37535880600,24350,24350,24350,24300,5137
|
|
20240227,132900,37410895900,24350,24300,24350,24250,19926
|
|
20240227,132800,36925927750,24300,24300,24300,24250,11880
|
|
20240227,132700,36637273100,24300,24250,24300,24200,14635
|
|
20240227,132600,36282278350,24300,24250,24300,24200,17319
|
|
20240227,132500,35862143100,24200,24200,24250,24200,4708
|
|
20240227,132400,35748048500,24200,24150,24250,24150,15125
|
|
20240227,132300,35382058900,24150,24050,24150,24000,47454
|
|
20240227,132200,34238704700,24050,24050,24050,24000,3240
|
|
20240227,132100,34160840700,24050,24050,24050,24000,6741
|
|
20240227,132000,33998726900,24050,24050,24050,24000,3839
|
|
20240227,131900,33906516400,24050,24000,24050,24000,3348
|
|
20240227,131800,33826099300,24050,23900,24050,23900,46723
|
|
20240227,131700,32705123400,23950,23950,23950,23900,3537
|
|
20240227,131600,32620424900,23900,23950,23950,23900,2631
|
|
20240227,131500,32557472450,23900,24000,24000,23900,11555
|
|
20240227,131400,32280773500,23950,23950,24000,23900,5351
|
|
20240227,131300,32152580900,23950,23950,24000,23900,8655
|
|
20240227,131200,31945256450,23950,24000,24000,23950,2656
|
|
20240227,131100,31881544650,24000,24000,24000,23950,3391
|
|
20240227,131000,31800189450,23950,23900,24000,23900,6102
|
|
20240227,130900,31654065300,23950,23950,23950,23900,3507
|
|
20240227,130800,31570091900,23950,23950,23950,23900,2270
|
|
20240227,130700,31515784000,23950,23950,23950,23900,1677
|
|
20240227,130600,31475660600,23950,23950,23950,23900,1558
|
|
20240227,130500,31438355150,23950,23950,24000,23950,6992
|
|
20240227,130400,31270845850,24000,24000,24000,23950,3107
|
|
20240227,130300,31196306900,23950,23950,24000,23950,4427
|
|
20240227,130200,31090212450,23950,23900,23950,23900,7729
|
|
20240227,130100,30905207200,23900,23950,23950,23900,4131
|
|
20240227,130000,30806294050,23950,24000,24000,23900,5616
|
|
20240227,125900,30671779400,23950,23950,24000,23950,2205
|
|
20240227,125800,30618944950,24000,23950,24000,23950,5813
|
|
20240227,125700,30479492600,23950,24000,24000,23950,12021
|
|
20240227,125600,30191154900,24000,24000,24000,23950,9565
|
|
20240227,125500,29961899950,24000,23950,24000,23950,2713
|
|
20240227,125400,29896812150,23950,23900,24000,23900,7238
|
|
20240227,125300,29723422000,23950,23950,23950,23900,6889
|
|
20240227,125200,29558438400,23950,23950,23950,23900,3958
|
|
20240227,125100,29463785400,23900,23900,23950,23850,5449
|
|
20240227,125000,29333532000,23900,23900,23900,23850,2991
|
|
20240227,124900,29262080050,23850,23900,23950,23850,2589
|
|
20240227,124800,29200188150,23900,23900,23900,23850,1642
|
|
20240227,124700,29160953050,23900,23900,23950,23900,22256
|
|
20240227,124600,28628184750,23900,23900,23950,23900,2191
|
|
20240227,124500,28575790550,23950,23900,23950,23850,11269
|
|
20240227,124400,28306376900,23900,23900,23900,23850,6445
|
|
20240227,124300,28152377850,23900,23850,23900,23850,10423
|
|
20240227,124200,27903482250,23850,23850,23900,23800,3507
|
|
20240227,124100,27819834000,23850,23900,23900,23800,4366
|
|
20240227,124000,27715654600,23900,23850,23900,23800,3377
|
|
20240227,123900,27635035150,23850,23850,23850,23800,8577
|
|
20240227,123800,27430486650,23850,23850,23850,23800,10870
|
|
20240227,123700,27171281100,23850,23800,23850,23750,28180
|
|
20240227,123600,26500385550,23800,23800,23800,23750,4096
|
|
20240227,123500,26402926950,23750,23750,23800,23750,20413
|
|
20240227,123400,25918073500,23750,23700,23750,23700,2136
|
|
20240227,123300,25867399100,23700,23700,23750,23700,1554
|
|
20240227,123200,25830519000,23750,23750,23750,23700,1648
|
|
20240227,123100,25791411000,23750,23750,23750,23700,3784
|
|
20240227,123000,25701640400,23700,23750,23750,23700,3262
|
|
20240227,122900,25624174150,23750,23700,23750,23650,1839
|
|
20240227,122800,25580566750,23700,23700,23750,23650,2531
|
|
20240227,122700,25520641200,23700,23700,23700,23650,2159
|
|
20240227,122600,25469473400,23700,23650,23700,23650,3817
|
|
20240227,122500,25379071800,23650,23650,23700,23650,773
|
|
20240227,122400,25360773250,23700,23650,23700,23650,2484
|
|
20240227,122300,25301930950,23700,23700,23750,23700,5196
|
|
20240227,122200,25178757300,23750,23700,23750,23700,939
|
|
20240227,122100,25156467800,23750,23700,23750,23700,1086
|
|
20240227,122000,25130676900,23750,23750,23750,23700,2141
|
|
20240227,121900,25079901200,23700,23700,23750,23650,12688
|
|
20240227,121800,24779230100,23700,23650,23700,23650,1830
|
|
20240227,121700,24735882550,23650,23700,23700,23650,2068
|
|
20240227,121600,24686901800,23650,23650,23700,23600,1733
|
|
20240227,121500,24645904250,23650,23650,23650,23600,4168
|
|
20240227,121400,24547331550,23650,23650,23650,23600,2076
|
|
20240227,121300,24498266850,23650,23650,23650,23600,888
|
|
20240227,121200,24477273150,23650,23600,23650,23600,1717
|
|
20240227,121100,24436709300,23600,23600,23600,23550,1035
|
|
20240227,121000,24412291950,23600,23600,23650,23550,2092
|
|
20240227,120900,24362907850,23600,23600,23650,23550,4051
|
|
20240227,120800,24267272600,23600,23600,23650,23600,1964
|
|
20240227,120700,24220881050,23650,23600,23650,23600,2866
|
|
20240227,120600,24153201050,23600,23650,23650,23600,3514
|
|
20240227,120500,24070142050,23600,23650,23650,23600,2809
|
|
20240227,120400,24003770800,23650,23650,23650,23600,1977
|
|
20240227,120300,23957055600,23650,23650,23650,23600,3477
|
|
20240227,120200,23874828650,23650,23700,23700,23600,2871
|
|
20240227,120100,23806963550,23700,23650,23700,23600,1265
|
|
20240227,120000,23777024400,23700,23650,23700,23600,2437
|
|
20240227,115900,23719341800,23650,23700,23700,23650,6432
|
|
20240227,115800,23567203000,23700,23700,23700,23650,1319
|
|
20240227,115700,23535944450,23650,23650,23700,23650,2278
|
|
20240227,115600,23482000250,23700,23750,23750,23700,6084
|
|
20240227,115500,23337755200,23700,23750,23750,23700,2080
|
|
20240227,115400,23288413000,23700,23750,23750,23700,2489
|
|
20240227,115300,23229359550,23750,23750,23750,23700,7594
|
|
20240227,115200,23049044600,23700,23750,23750,23700,2429
|
|
20240227,115100,22991393600,23750,23800,23800,23750,5959
|
|
20240227,115000,22849776500,23800,23800,23800,23750,1572
|
|
20240227,114900,22812365050,23750,23800,23800,23750,9593
|
|
20240227,114800,22584113500,23800,23800,23800,23750,3951
|
|
20240227,114700,22490134700,23750,23750,23800,23750,5412
|
|
20240227,114600,22361369650,23800,23750,23800,23750,4012
|
|
20240227,114500,22265885650,23800,23750,23800,23700,2698
|
|
20240227,114400,22201759800,23750,23750,23800,23700,4328
|
|
20240227,114300,22098960100,23750,23800,23800,23700,7905
|
|
20240227,114200,21911255350,23750,23750,23800,23700,12898
|
|
20240227,114100,21604911750,23750,23750,23750,23700,4002
|
|
20240227,114000,21509885900,23750,23750,23750,23700,7818
|
|
20240227,113900,21324240250,23700,23750,23750,23700,1475
|
|
20240227,113800,21289212450,23750,23700,23750,23700,8692
|
|
20240227,113700,21082862450,23750,23600,23750,23600,48675
|
|
20240227,113600,19930237700,23650,23600,23650,23600,4053
|
|
20240227,113500,19834400050,23650,23600,23650,23600,3318
|
|
20240227,113400,19756004450,23600,23600,23600,23550,15805
|
|
20240227,113300,19383018450,23600,23600,23600,23550,3895
|
|
20240227,113200,19291140250,23600,23500,23600,23500,19295
|
|
20240227,113100,18836554850,23550,23500,23550,23450,7902
|
|
20240227,113000,18650856350,23500,23450,23500,23400,7493
|
|
20240227,112900,18475089450,23450,23400,23450,23400,2764
|
|
20240227,112800,18410344000,23450,23400,23450,23400,2070
|
|
20240227,112700,18361862100,23450,23450,23450,23400,1484
|
|
20240227,112600,18327064850,23450,23450,23450,23400,2957
|
|
20240227,112500,18257744750,23450,23400,23450,23400,2973
|
|
20240227,112400,18188131850,23400,23450,23500,23400,4608
|
|
20240227,112300,18080046250,23450,23500,23500,23450,1865
|
|
20240227,112200,18036271700,23500,23500,23550,23500,3099
|
|
20240227,112100,17963431100,23550,23550,23550,23500,3450
|
|
20240227,112000,17882274650,23550,23600,23600,23500,1554
|
|
20240227,111900,17845660450,23550,23550,23600,23500,5560
|
|
20240227,111800,17714710700,23550,23550,23550,23500,4869
|
|
20240227,111700,17600111300,23550,23500,23550,23450,1828
|
|
20240227,111600,17557116300,23500,23500,23550,23450,2863
|
|
20240227,111500,17489826000,23500,23500,23550,23450,4993
|
|
20240227,111400,17372496700,23550,23600,23600,23500,3195
|
|
20240227,111300,17297251050,23550,23600,23600,23550,2682
|
|
20240227,111200,17234027600,23550,23550,23600,23550,2351
|
|
20240227,111100,17178550450,23600,23600,23600,23550,25046
|
|
20240227,111000,16587764050,23600,23550,23600,23500,18877
|
|
20240227,110900,16143254750,23500,23500,23550,23450,8189
|
|
20240227,110800,15950748950,23500,23500,23550,23500,7674
|
|
20240227,110700,15770226600,23550,23500,23550,23450,7144
|
|
20240227,110600,15602274000,23500,23500,23500,23450,4590
|
|
20240227,110500,15494471050,23500,23500,23500,23450,8654
|
|
20240227,110400,15291103200,23450,23450,23500,23450,5781
|
|
20240227,110300,15155288500,23450,23500,23500,23450,5132
|
|
20240227,110200,15034721350,23500,23450,23500,23450,3878
|
|
20240227,110100,14943674050,23450,23450,23500,23400,9124
|
|
20240227,110000,14729733150,23450,23350,23450,23350,14732
|
|
20240227,105900,14384824850,23350,23350,23400,23350,2189
|
|
20240227,105800,14333702700,23350,23300,23350,23300,1331
|
|
20240227,105700,14302662950,23350,23350,23350,23300,921
|
|
20240227,105600,14281165850,23350,23300,23350,23250,6730
|
|
20240227,105500,14124044200,23300,23300,23350,23300,3196
|
|
20240227,105400,14049556050,23350,23300,23350,23300,1239
|
|
20240227,105300,14020638950,23350,23350,23350,23300,564
|
|
20240227,105200,14007480600,23350,23350,23350,23300,657
|
|
20240227,105100,13992163800,23350,23250,23350,23250,3655
|
|
20240227,105000,13906984350,23250,23250,23250,23200,2570
|
|
20240227,104900,13847234900,23250,23250,23300,23250,1692
|
|
20240227,104800,13807888200,23250,23250,23300,23250,883
|
|
20240227,104700,13787335550,23250,23300,23300,23250,2509
|
|
20240227,104600,13728977150,23300,23300,23350,23250,3125
|
|
20240227,104500,13656155600,23300,23350,23400,23300,2161
|
|
20240227,104400,13605693750,23400,23350,23400,23350,2222
|
|
20240227,104300,13553759600,23400,23300,23400,23300,1476
|
|
20240227,104200,13519280650,23300,23300,23400,23300,1951
|
|
20240227,104100,13473733600,23300,23350,23400,23300,2709
|
|
20240227,104000,13410509050,23400,23350,23400,23350,1932
|
|
20240227,103900,13365339850,23350,23400,23400,23350,2597
|
|
20240227,103800,13304599100,23450,23400,23450,23400,2117
|
|
20240227,103700,13255047500,23400,23400,23450,23400,1708
|
|
20240227,103600,13215054350,23400,23400,23450,23400,5672
|
|
20240227,103500,13082182950,23400,23400,23450,23350,5888
|
|
20240227,103400,12944433650,23400,23400,23400,23350,1713
|
|
20240227,103300,12904377450,23400,23350,23400,23350,5229
|
|
20240227,103200,12782110450,23350,23300,23350,23250,2731
|
|
20240227,103100,12718457600,23250,23300,23300,23250,2835
|
|
20240227,103000,12652445800,23250,23250,23250,23200,3230
|
|
20240227,102900,12577351150,23250,23250,23250,23200,3012
|
|
20240227,102800,12507433500,23250,23300,23300,23200,2763
|
|
20240227,102700,12443184400,23300,23300,23350,23250,8727
|
|
20240227,102600,12239822650,23300,23350,23400,23300,3985
|
|
20240227,102500,12146774900,23350,23400,23450,23300,6394
|
|
20240227,102400,11997432950,23400,23400,23450,23400,9393
|
|
20240227,102300,11777597550,23450,23500,23500,23400,6850
|
|
20240227,102200,11616889200,23500,23500,23550,23450,7568
|
|
20240227,102100,11438983500,23500,23550,23550,23500,4411
|
|
20240227,102000,11335168500,23550,23500,23550,23500,5642
|
|
20240227,101900,11202479650,23500,23550,23600,23450,32937
|
|
20240227,101800,10428019300,23550,23550,23650,23550,42354
|
|
20240227,101700,9429188600,23500,23450,23550,23400,34205
|
|
20240227,101600,8625945850,23450,23400,23450,23400,8757
|
|
20240227,101500,8420654850,23400,23400,23450,23400,3745
|
|
20240227,101400,8332919650,23400,23400,23450,23350,10097
|
|
20240227,101300,8096538250,23400,23400,23400,23350,19371
|
|
20240227,101200,7643300600,23350,23300,23400,23300,11799
|
|
20240227,101100,7367573700,23300,23300,23350,23250,13356
|
|
20240227,101000,7056354200,23250,23200,23300,23200,16905
|
|
20240227,100900,6663290450,23250,23200,23250,23150,10921
|
|
20240227,100800,6409872050,23200,23200,23200,23150,7800
|
|
20240227,100700,6229231550,23150,23150,23200,23100,3806
|
|
20240227,100600,6141103800,23150,23150,23200,23100,5256
|
|
20240227,100500,6019427950,23150,23150,23150,23100,2355
|
|
20240227,100400,5964928550,23150,23150,23150,23100,2279
|
|
20240227,100300,5912193900,23150,23150,23150,23100,1556
|
|
20240227,100200,5876191700,23100,23100,23150,23050,13705
|
|
20240227,100100,5559587600,23100,23100,23100,23050,2869
|
|
20240227,100000,5493314600,23050,23100,23100,23050,2860
|
|
20240227,095900,5427369450,23100,23050,23100,23050,1808
|
|
20240227,095800,5385666950,23050,23050,23100,23050,5910
|
|
20240227,095700,5249359400,23050,23050,23100,23050,5162
|
|
20240227,095600,5130359450,23050,22950,23050,22950,2898
|
|
20240227,095500,5063699300,23000,23050,23050,23000,3774
|
|
20240227,095400,4976879650,23050,23050,23050,23000,881
|
|
20240227,095300,4956591800,23050,23050,23050,23000,4069
|
|
20240227,095200,4862806600,23000,23050,23050,23000,1817
|
|
20240227,095100,4820951300,23000,23000,23050,23000,1155
|
|
20240227,095000,4794375700,23000,23050,23100,22950,7508
|
|
20240227,094900,4621630800,23050,23050,23100,23000,6616
|
|
20240227,094800,4469112900,23050,23000,23050,22950,8392
|
|
20240227,094700,4275964100,23000,22950,23000,22950,3503
|
|
20240227,094600,4195418250,23000,22950,23000,22900,4219
|
|
20240227,094500,4098594200,22900,22900,22950,22900,1129
|
|
20240227,094400,4072733600,22900,22850,22950,22850,2783
|
|
20240227,094300,4009014000,22850,22900,22950,22850,2068
|
|
20240227,094200,3961680550,22900,22900,22900,22850,5024
|
|
20240227,094100,3846695100,22850,22900,22900,22800,1844
|
|
20240227,094000,3804570600,22850,22850,22850,22800,1355
|
|
20240227,093900,3773615250,22800,22850,22900,22800,3993
|
|
20240227,093800,3682368450,22850,22850,22900,22800,3362
|
|
20240227,093700,3605562300,22850,22800,22850,22750,3041
|
|
20240227,093600,3536233000,22800,22850,22850,22800,2146
|
|
20240227,093500,3487262100,22800,22800,22800,22750,1007
|
|
20240227,093400,3464302600,22800,22850,22850,22800,2287
|
|
20240227,093300,3412155550,22800,22850,22850,22800,1093
|
|
20240227,093200,3387201000,22850,22800,22900,22800,3194
|
|
20240227,093100,3314247050,22900,22850,22900,22850,2361
|
|
20240227,093000,3260295800,22850,22850,22850,22800,1979
|
|
20240227,092900,3215124450,22850,22850,22900,22800,2240
|
|
20240227,092800,3163891750,22900,22850,22900,22850,678
|
|
20240227,092700,3148375950,22850,22800,22850,22800,1330
|
|
20240227,092600,3118013550,22750,22800,22800,22750,805
|
|
20240227,092500,3099687850,22800,22850,22900,22800,3831
|
|
20240227,092400,3012041350,22950,22950,22950,22850,2965
|
|
20240227,092300,2944171350,22900,22850,22950,22850,7463
|
|
20240227,092200,2773078900,22900,22850,22900,22800,3077
|
|
20240227,092100,2702748450,22850,22850,22850,22800,5355
|
|
20240227,092000,2580408600,22850,22750,22850,22700,2046
|
|
20240227,091900,2533825950,22700,22700,22750,22650,1281
|
|
20240227,091800,2504719850,22700,22650,22700,22650,1668
|
|
20240227,091700,2466900100,22700,22650,22700,22600,4487
|
|
20240227,091600,2365249500,22650,22650,22650,22600,2929
|
|
20240227,091500,2298912550,22650,22600,22650,22600,2943
|
|
20240227,091400,2232330550,22600,22550,22650,22550,1955
|
|
20240227,091300,2188137350,22650,22650,22700,22600,9564
|
|
20240227,091200,1971674750,22650,22700,22700,22600,1808
|
|
20240227,091100,1930724350,22650,22750,22800,22600,8258
|
|
20240227,091000,1743448350,22750,22750,22800,22700,2148
|
|
20240227,090900,1694616100,22700,22750,22750,22650,1896
|
|
20240227,090800,1651586650,22650,22650,22750,22600,2795
|
|
20240227,090700,1588264150,22650,22600,22650,22550,2955
|
|
20240227,090600,1521523700,22600,22650,22700,22550,11259
|
|
20240227,090500,1267293100,22650,22650,22650,22600,4363
|
|
20240227,090400,1168577300,22650,22700,22750,22600,7025
|
|
20240227,090300,1009463300,22700,22750,22800,22700,8453
|
|
20240227,090200,817181800,22750,22850,22950,22750,5010
|
|
20240227,090100,703087400,22800,22950,22950,22800,8331
|
|
20240227,090000,512327750,22950,23050,23100,22850,22266
|