666 lines
37 KiB
CSV
666 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,200200,160551397050,20300,20300,20300,20300,0
|
|
20240227,200100,160551397050,20300,20300,20300,20300,0
|
|
20240227,200000,160551397050,20300,20300,20300,20300,0
|
|
20240227,195900,160551397050,20300,20300,20300,20300,0
|
|
20240227,195800,160551397050,20300,20300,20300,20300,0
|
|
20240227,195700,160551397050,20300,20300,20300,20300,0
|
|
20240227,195600,160551397050,20300,20300,20300,20300,0
|
|
20240227,195500,160551397050,20300,20300,20300,20300,0
|
|
20240227,195400,160551397050,20300,20300,20300,20300,0
|
|
20240227,195300,160551397050,20300,20300,20300,20300,0
|
|
20240227,195200,160551397050,20300,20300,20300,20300,0
|
|
20240227,195100,160551397050,20300,20300,20300,20300,0
|
|
20240227,195000,160551397050,20300,20300,20300,20300,0
|
|
20240227,194900,160551397050,20300,20300,20300,20300,0
|
|
20240227,194800,160551397050,20300,20300,20300,20300,0
|
|
20240227,194700,160551397050,20300,20300,20300,20300,0
|
|
20240227,194600,160551397050,20300,20300,20300,20300,0
|
|
20240227,194500,160551397050,20300,20300,20300,20300,0
|
|
20240227,194400,160551397050,20300,20300,20300,20300,0
|
|
20240227,194300,160551397050,20300,20300,20300,20300,0
|
|
20240227,194200,160551397050,20300,20300,20300,20300,0
|
|
20240227,194100,160551397050,20300,20300,20300,20300,0
|
|
20240227,194000,160551397050,20300,20300,20300,20300,0
|
|
20240227,193900,160551397050,20300,20300,20300,20300,0
|
|
20240227,193800,160551397050,20300,20300,20300,20300,0
|
|
20240227,193700,160551397050,20300,20300,20300,20300,0
|
|
20240227,193600,160551397050,20300,20300,20300,20300,0
|
|
20240227,193500,160551397050,20300,20300,20300,20300,0
|
|
20240227,193400,160551397050,20300,20300,20300,20300,0
|
|
20240227,193300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,193200,160551397050,20300,20300,20300,20300,0
|
|
20240227,193100,160551397050,20300,20300,20300,20300,0
|
|
20240227,193000,160551397050,20300,20300,20300,20300,0
|
|
20240227,192900,160551397050,20300,20300,20300,20300,0
|
|
20240227,192800,160551397050,20300,20300,20300,20300,0
|
|
20240227,192700,160551397050,20300,20300,20300,20300,0
|
|
20240227,192600,160551397050,20300,20300,20300,20300,0
|
|
20240227,192500,160551397050,20300,20300,20300,20300,0
|
|
20240227,192400,160551397050,20300,20300,20300,20300,0
|
|
20240227,192300,160551397050,20300,20300,20300,20300,0
|
|
20240227,192200,160551397050,20300,20300,20300,20300,0
|
|
20240227,192100,160551397050,20300,20300,20300,20300,0
|
|
20240227,192000,160551397050,20300,20300,20300,20300,0
|
|
20240227,191900,160551397050,20300,20300,20300,20300,0
|
|
20240227,191800,160551397050,20300,20300,20300,20300,0
|
|
20240227,191700,160551397050,20300,20300,20300,20300,0
|
|
20240227,191600,160551397050,20300,20300,20300,20300,0
|
|
20240227,191500,160551397050,20300,20300,20300,20300,0
|
|
20240227,191400,160551397050,20300,20300,20300,20300,0
|
|
20240227,191300,160551397050,20300,20300,20300,20300,0
|
|
20240227,191200,160551397050,20300,20300,20300,20300,0
|
|
20240227,191100,160551397050,20300,20300,20300,20300,0
|
|
20240227,191000,160551397050,20300,20300,20300,20300,0
|
|
20240227,190900,160551397050,20300,20300,20300,20300,0
|
|
20240227,190800,160551397050,20300,20300,20300,20300,0
|
|
20240227,190700,160551397050,20300,20300,20300,20300,0
|
|
20240227,190600,160551397050,20300,20300,20300,20300,0
|
|
20240227,190500,160551397050,20300,20300,20300,20300,0
|
|
20240227,190400,160551397050,20300,20300,20300,20300,0
|
|
20240227,190300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,190200,160551397050,20300,20300,20300,20300,0
|
|
20240227,190100,160551397050,20300,20300,20300,20300,0
|
|
20240227,190000,160551397050,20300,20300,20300,20300,0
|
|
20240227,185900,160551397050,20300,20300,20300,20300,0
|
|
20240227,185800,160551397050,20300,20300,20300,20300,0
|
|
20240227,185700,160551397050,20300,20300,20300,20300,0
|
|
20240227,185600,160551397050,20300,20300,20300,20300,0
|
|
20240227,185500,160551397050,20300,20300,20300,20300,0
|
|
20240227,185400,160551397050,20300,20300,20300,20300,0
|
|
20240227,185300,160551397050,20300,20300,20300,20300,0
|
|
20240227,185200,160551397050,20300,20300,20300,20300,0
|
|
20240227,185100,160551397050,20300,20300,20300,20300,0
|
|
20240227,185000,160551397050,20300,20300,20300,20300,0
|
|
20240227,184900,160551397050,20300,20300,20300,20300,0
|
|
20240227,184800,160551397050,20300,20300,20300,20300,0
|
|
20240227,184700,160551397050,20300,20300,20300,20300,0
|
|
20240227,184600,160551397050,20300,20300,20300,20300,0
|
|
20240227,184500,160551397050,20300,20300,20300,20300,0
|
|
20240227,184400,160551397050,20300,20300,20300,20300,0
|
|
20240227,184300,160551397050,20300,20300,20300,20300,0
|
|
20240227,184200,160551397050,20300,20300,20300,20300,0
|
|
20240227,184100,160551397050,20300,20300,20300,20300,0
|
|
20240227,184000,160551397050,20300,20300,20300,20300,0
|
|
20240227,183900,160551397050,20300,20300,20300,20300,0
|
|
20240227,183800,160551397050,20300,20300,20300,20300,0
|
|
20240227,183700,160551397050,20300,20300,20300,20300,0
|
|
20240227,183600,160551397050,20300,20300,20300,20300,0
|
|
20240227,183500,160551397050,20300,20300,20300,20300,0
|
|
20240227,183400,160551397050,20300,20300,20300,20300,0
|
|
20240227,183300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,183200,160551397050,20300,20300,20300,20300,0
|
|
20240227,183100,160551397050,20300,20300,20300,20300,0
|
|
20240227,183000,160551397050,20300,20300,20300,20300,0
|
|
20240227,182900,160551397050,20300,20300,20300,20300,0
|
|
20240227,182800,160551397050,20300,20300,20300,20300,0
|
|
20240227,182700,160551397050,20300,20300,20300,20300,0
|
|
20240227,182600,160551397050,20300,20300,20300,20300,0
|
|
20240227,182500,160551397050,20300,20300,20300,20300,0
|
|
20240227,182400,160551397050,20300,20300,20300,20300,0
|
|
20240227,182300,160551397050,20300,20300,20300,20300,0
|
|
20240227,182200,160551397050,20300,20300,20300,20300,0
|
|
20240227,182100,160551397050,20300,20300,20300,20300,0
|
|
20240227,182000,160551397050,20300,20300,20300,20300,0
|
|
20240227,181900,160551397050,20300,20300,20300,20300,0
|
|
20240227,181800,160551397050,20300,20300,20300,20300,0
|
|
20240227,181700,160551397050,20300,20300,20300,20300,0
|
|
20240227,181600,160551397050,20300,20300,20300,20300,0
|
|
20240227,181500,160551397050,20300,20300,20300,20300,0
|
|
20240227,181400,160551397050,20300,20300,20300,20300,0
|
|
20240227,181300,160551397050,20300,20300,20300,20300,0
|
|
20240227,181200,160551397050,20300,20300,20300,20300,0
|
|
20240227,181100,160551397050,20300,20300,20300,20300,0
|
|
20240227,181000,160551397050,20300,20300,20300,20300,0
|
|
20240227,180900,160551397050,20300,20300,20300,20300,0
|
|
20240227,180800,160551397050,20300,20300,20300,20300,0
|
|
20240227,180700,160551397050,20300,20300,20300,20300,0
|
|
20240227,180600,160551397050,20300,20300,20300,20300,0
|
|
20240227,180500,160551397050,20300,20300,20300,20300,0
|
|
20240227,180400,160551397050,20300,20300,20300,20300,0
|
|
20240227,180300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,180200,160551397050,20300,20300,20300,20300,0
|
|
20240227,180100,160551397050,20300,20300,20300,20300,0
|
|
20240227,180000,160551397050,20300,20300,20300,20300,0
|
|
20240227,175900,160551397050,20300,20300,20300,20300,0
|
|
20240227,175800,160551397050,20300,20300,20300,20300,0
|
|
20240227,175700,160551397050,20300,20300,20300,20300,0
|
|
20240227,175600,160551397050,20300,20300,20300,20300,0
|
|
20240227,175500,160551397050,20300,20300,20300,20300,0
|
|
20240227,175400,160551397050,20300,20300,20300,20300,0
|
|
20240227,175300,160551397050,20300,20300,20300,20300,0
|
|
20240227,175200,160551397050,20300,20300,20300,20300,0
|
|
20240227,175100,160551397050,20300,20300,20300,20300,0
|
|
20240227,175000,160551397050,20300,20300,20300,20300,0
|
|
20240227,174900,160551397050,20300,20300,20300,20300,0
|
|
20240227,174800,160551397050,20300,20300,20300,20300,0
|
|
20240227,174700,160551397050,20300,20300,20300,20300,0
|
|
20240227,174600,160551397050,20300,20300,20300,20300,0
|
|
20240227,174500,160551397050,20300,20300,20300,20300,0
|
|
20240227,174400,160551397050,20300,20300,20300,20300,0
|
|
20240227,174300,160551397050,20300,20300,20300,20300,0
|
|
20240227,174200,160551397050,20300,20300,20300,20300,0
|
|
20240227,174100,160551397050,20300,20300,20300,20300,0
|
|
20240227,174000,160551397050,20300,20300,20300,20300,0
|
|
20240227,173900,160551397050,20300,20300,20300,20300,0
|
|
20240227,173800,160551397050,20300,20300,20300,20300,0
|
|
20240227,173700,160551397050,20300,20300,20300,20300,0
|
|
20240227,173600,160551397050,20300,20300,20300,20300,0
|
|
20240227,173500,160551397050,20300,20300,20300,20300,0
|
|
20240227,173400,160551397050,20300,20300,20300,20300,0
|
|
20240227,173300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,173200,160551397050,20300,20300,20300,20300,0
|
|
20240227,173100,160551397050,20300,20300,20300,20300,0
|
|
20240227,173000,160551397050,20300,20300,20300,20300,0
|
|
20240227,172900,160551397050,20300,20300,20300,20300,0
|
|
20240227,172800,160551397050,20300,20300,20300,20300,0
|
|
20240227,172700,160551397050,20300,20300,20300,20300,0
|
|
20240227,172600,160551397050,20300,20300,20300,20300,0
|
|
20240227,172500,160551397050,20300,20300,20300,20300,0
|
|
20240227,172400,160551397050,20300,20300,20300,20300,0
|
|
20240227,172300,160551397050,20300,20300,20300,20300,0
|
|
20240227,172200,160551397050,20300,20300,20300,20300,0
|
|
20240227,172100,160551397050,20300,20300,20300,20300,0
|
|
20240227,172000,160551397050,20300,20300,20300,20300,0
|
|
20240227,171900,160551397050,20300,20300,20300,20300,0
|
|
20240227,171800,160551397050,20300,20300,20300,20300,0
|
|
20240227,171700,160551397050,20300,20300,20300,20300,0
|
|
20240227,171600,160551397050,20300,20300,20300,20300,0
|
|
20240227,171500,160551397050,20300,20300,20300,20300,0
|
|
20240227,171400,160551397050,20300,20300,20300,20300,0
|
|
20240227,171300,160551397050,20300,20300,20300,20300,0
|
|
20240227,171200,160551397050,20300,20300,20300,20300,0
|
|
20240227,171100,160551397050,20300,20300,20300,20300,0
|
|
20240227,171000,160551397050,20300,20300,20300,20300,0
|
|
20240227,170900,160551397050,20300,20300,20300,20300,0
|
|
20240227,170800,160551397050,20300,20300,20300,20300,0
|
|
20240227,170700,160551397050,20300,20300,20300,20300,0
|
|
20240227,170600,160551397050,20300,20300,20300,20300,0
|
|
20240227,170500,160551397050,20300,20300,20300,20300,0
|
|
20240227,170400,160551397050,20300,20300,20300,20300,0
|
|
20240227,170300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,170200,160551397050,20300,20300,20300,20300,0
|
|
20240227,170100,160551397050,20300,20300,20300,20300,0
|
|
20240227,170000,160551397050,20300,20300,20300,20300,0
|
|
20240227,165900,160551397050,20300,20300,20300,20300,0
|
|
20240227,165800,160551397050,20300,20300,20300,20300,0
|
|
20240227,165700,160551397050,20300,20300,20300,20300,0
|
|
20240227,165600,160551397050,20300,20300,20300,20300,0
|
|
20240227,165500,160551397050,20300,20300,20300,20300,0
|
|
20240227,165400,160551397050,20300,20300,20300,20300,0
|
|
20240227,165300,160551397050,20300,20300,20300,20300,0
|
|
20240227,165200,160551397050,20300,20300,20300,20300,0
|
|
20240227,165100,160551397050,20300,20300,20300,20300,0
|
|
20240227,165000,160551397050,20300,20300,20300,20300,0
|
|
20240227,164900,160551397050,20300,20300,20300,20300,0
|
|
20240227,164800,160551397050,20300,20300,20300,20300,0
|
|
20240227,164700,160551397050,20300,20300,20300,20300,0
|
|
20240227,164600,160551397050,20300,20300,20300,20300,0
|
|
20240227,164500,160551397050,20300,20300,20300,20300,0
|
|
20240227,164400,160551397050,20300,20300,20300,20300,0
|
|
20240227,164300,160551397050,20300,20300,20300,20300,0
|
|
20240227,164200,160551397050,20300,20300,20300,20300,0
|
|
20240227,164100,160551397050,20300,20300,20300,20300,0
|
|
20240227,164000,160551397050,20300,20300,20300,20300,0
|
|
20240227,163900,160551397050,20300,20300,20300,20300,0
|
|
20240227,163800,160551397050,20300,20300,20300,20300,0
|
|
20240227,163700,160551397050,20300,20300,20300,20300,0
|
|
20240227,163600,160551397050,20300,20300,20300,20300,0
|
|
20240227,163500,160551397050,20300,20300,20300,20300,0
|
|
20240227,163400,160551397050,20300,20300,20300,20300,0
|
|
20240227,163300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,163200,160551397050,20300,20300,20300,20300,0
|
|
20240227,163100,160551397050,20300,20300,20300,20300,0
|
|
20240227,163000,160551397050,20300,20300,20300,20300,0
|
|
20240227,162900,160551397050,20300,20300,20300,20300,0
|
|
20240227,162800,160551397050,20300,20300,20300,20300,0
|
|
20240227,162700,160551397050,20300,20300,20300,20300,0
|
|
20240227,162600,160551397050,20300,20300,20300,20300,0
|
|
20240227,162500,160551397050,20300,20300,20300,20300,0
|
|
20240227,162400,160551397050,20300,20300,20300,20300,0
|
|
20240227,162300,160551397050,20300,20300,20300,20300,0
|
|
20240227,162200,160551397050,20300,20300,20300,20300,0
|
|
20240227,162100,160551397050,20300,20300,20300,20300,0
|
|
20240227,162000,160551397050,20300,20300,20300,20300,0
|
|
20240227,161900,160551397050,20300,20300,20300,20300,0
|
|
20240227,161800,160551397050,20300,20300,20300,20300,0
|
|
20240227,161700,160551397050,20300,20300,20300,20300,0
|
|
20240227,161600,160551397050,20300,20300,20300,20300,0
|
|
20240227,161500,160551397050,20300,20300,20300,20300,0
|
|
20240227,161400,160551397050,20300,20300,20300,20300,0
|
|
20240227,161300,160551397050,20300,20300,20300,20300,0
|
|
20240227,161200,160551397050,20300,20300,20300,20300,0
|
|
20240227,161100,160551397050,20300,20300,20300,20300,0
|
|
20240227,161000,160551397050,20300,20300,20300,20300,0
|
|
20240227,160900,160551397050,20300,20300,20300,20300,0
|
|
20240227,160800,160551397050,20300,20300,20300,20300,0
|
|
20240227,160700,160551397050,20300,20300,20300,20300,0
|
|
20240227,160600,160551397050,20300,20300,20300,20300,0
|
|
20240227,160500,160551397050,20300,20300,20300,20300,0
|
|
20240227,160400,160551397050,20300,20300,20300,20300,0
|
|
20240227,160300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,160200,160551397050,20300,20300,20300,20300,0
|
|
20240227,160100,160551397050,20300,20300,20300,20300,0
|
|
20240227,160000,160551397050,20300,20300,20300,20300,0
|
|
20240227,155900,160551397050,20300,20300,20300,20300,0
|
|
20240227,155800,160551397050,20300,20300,20300,20300,0
|
|
20240227,155700,160551397050,20300,20300,20300,20300,0
|
|
20240227,155600,160551397050,20300,20300,20300,20300,0
|
|
20240227,155500,160551397050,20300,20300,20300,20300,0
|
|
20240227,155400,160551397050,20300,20300,20300,20300,0
|
|
20240227,155300,160551397050,20300,20300,20300,20300,0
|
|
20240227,155200,160551397050,20300,20300,20300,20300,0
|
|
20240227,155100,160551397050,20300,20300,20300,20300,0
|
|
20240227,155000,160551397050,20300,20300,20300,20300,0
|
|
20240227,154900,160551397050,20300,20300,20300,20300,0
|
|
20240227,154800,160551397050,20300,20300,20300,20300,0
|
|
20240227,154700,160551397050,20300,20300,20300,20300,0
|
|
20240227,154600,160551397050,20300,20300,20300,20300,0
|
|
20240227,154500,160551397050,20300,20300,20300,20300,0
|
|
20240227,154400,160551397050,20300,20300,20300,20300,0
|
|
20240227,154300,160551397050,20300,20300,20300,20300,0
|
|
20240227,154200,160551397050,20300,20300,20300,20300,0
|
|
20240227,154100,160551397050,20300,20300,20300,20300,0
|
|
20240227,154000,160551397050,20300,20300,20300,20300,0
|
|
20240227,153900,160551397050,20300,20300,20300,20300,0
|
|
20240227,153800,160551397050,20300,20300,20300,20300,0
|
|
20240227,153700,160551397050,20300,20300,20300,20300,0
|
|
20240227,153600,160551397050,20300,20300,20300,20300,0
|
|
20240227,153500,160551397050,20300,20300,20300,20300,0
|
|
20240227,153400,160551397050,20300,20300,20300,20300,0
|
|
20240227,153300,160551397050,20300,20300,20300,20300,163058
|
|
20240227,153200,160551397050,20300,20300,20300,20300,0
|
|
20240227,153100,160551397050,20300,20300,20300,20300,0
|
|
20240227,153000,160551397050,20300,20300,20300,20300,163058
|
|
20240227,152900,157241319650,20500,20500,20500,20500,0
|
|
20240227,152800,157241319650,20500,20500,20500,20500,0
|
|
20240227,152700,157241319650,20500,20500,20500,20500,0
|
|
20240227,152600,157241319650,20500,20500,20500,20500,0
|
|
20240227,152500,157241319650,20500,20500,20500,20500,0
|
|
20240227,152400,157241319650,20500,20500,20500,20500,0
|
|
20240227,152300,157241319650,20500,20500,20500,20500,0
|
|
20240227,152200,157241319650,20500,20500,20500,20500,0
|
|
20240227,152100,157241319650,20500,20500,20500,20500,0
|
|
20240227,152000,157241319650,20500,20500,20500,20500,0
|
|
20240227,151900,157241319650,20500,20450,20500,20350,50289
|
|
20240227,151800,156213151250,20450,20500,20500,20400,27047
|
|
20240227,151700,155660471400,20500,20450,20550,20450,11379
|
|
20240227,151600,155427367650,20450,20550,20600,20450,26625
|
|
20240227,151500,154881258450,20550,20450,20600,20450,32566
|
|
20240227,151400,154212398900,20450,20450,20500,20400,13963
|
|
20240227,151300,153926778950,20450,20450,20500,20400,19594
|
|
20240227,151200,153526003450,20450,20500,20550,20450,9163
|
|
20240227,151100,153338274650,20500,20400,20600,20400,17411
|
|
20240227,151000,152981652850,20400,20550,20550,20300,70783
|
|
20240227,150900,151538243950,20550,20500,20550,20450,27830
|
|
20240227,150800,150967686200,20500,20650,20650,20500,24075
|
|
20240227,150700,150472850100,20650,20650,20650,20600,6087
|
|
20240227,150600,150347362350,20600,20600,20650,20600,7452
|
|
20240227,150500,150193543250,20600,20550,20650,20500,17834
|
|
20240227,150400,149826372450,20600,20500,20600,20500,10783
|
|
20240227,150300,149604839050,20550,20500,20550,20500,3045
|
|
20240227,150200,149542340000,20550,20600,20650,20450,27994
|
|
20240227,150100,148967836650,20650,20650,20650,20600,2831
|
|
20240227,150000,148909470250,20650,20600,20650,20500,20371
|
|
20240227,145900,148489804450,20600,20500,20600,20450,14734
|
|
20240227,145800,148187411550,20450,20500,20500,20450,8025
|
|
20240227,145700,148023265600,20500,20600,20600,20400,30489
|
|
20240227,145600,147399394550,20600,20600,20650,20500,31540
|
|
20240227,145500,146750422300,20600,20600,20650,20550,16242
|
|
20240227,145400,146416062450,20600,20550,20600,20550,8380
|
|
20240227,145300,146243693100,20550,20550,20550,20500,16135
|
|
20240227,145200,145912368250,20500,20500,20550,20450,7336
|
|
20240227,145100,145761963550,20500,20500,20500,20450,6038
|
|
20240227,145000,145638367600,20450,20600,20600,20450,22662
|
|
20240227,144900,145173802850,20550,20550,20600,20500,9318
|
|
20240227,144800,144982313250,20500,20500,20550,20450,10582
|
|
20240227,144700,144765377150,20450,20500,20500,20400,27523
|
|
20240227,144600,144202355400,20500,20550,20550,20450,11133
|
|
20240227,144500,143974202300,20500,20600,20600,20500,8840
|
|
20240227,144400,143792751700,20500,20500,20600,20450,16877
|
|
20240227,144300,143446229750,20500,20450,20500,20350,49266
|
|
20240227,144200,142440633850,20400,20550,20550,20400,43105
|
|
20240227,144100,141558150300,20550,20650,20650,20500,75491
|
|
20240227,144000,140007938900,20600,20750,20750,20600,34503
|
|
20240227,143900,139294385650,20700,20800,20800,20700,10190
|
|
20240227,143800,139083012050,20800,20850,20850,20750,15035
|
|
20240227,143700,138770601450,20800,20900,20900,20800,20619
|
|
20240227,143600,138340541500,20900,20900,20900,20850,4898
|
|
20240227,143500,138238228200,20850,20950,20950,20850,26145
|
|
20240227,143400,137691825300,20950,20900,20950,20850,22612
|
|
20240227,143300,137219232150,20900,20800,20900,20750,21293
|
|
20240227,143200,136775938150,20800,20800,20800,20750,3873
|
|
20240227,143100,136695440200,20750,20750,20800,20750,9273
|
|
20240227,143000,136502898800,20750,20750,20750,20700,1226
|
|
20240227,142900,136477499300,20750,20650,20750,20650,10171
|
|
20240227,142800,136266977700,20700,20650,20700,20650,4792
|
|
20240227,142700,136167972000,20650,20750,20750,20650,7698
|
|
20240227,142600,136008696750,20750,20700,20750,20700,2757
|
|
20240227,142500,135951585800,20750,20750,20750,20700,4882
|
|
20240227,142400,135850505450,20750,20750,20750,20700,6845
|
|
20240227,142300,135708795850,20750,20750,20750,20700,3916
|
|
20240227,142200,135627704300,20700,20750,20750,20700,3104
|
|
20240227,142100,135563441100,20700,20700,20750,20700,5123
|
|
20240227,142000,135457385650,20750,20750,20750,20700,9828
|
|
20240227,141900,135253838550,20750,20700,20750,20700,11779
|
|
20240227,141800,135009883650,20700,20750,20750,20700,5847
|
|
20240227,141700,134888835150,20700,20750,20750,20700,4203
|
|
20240227,141600,134801818200,20700,20800,20800,20700,5150
|
|
20240227,141500,134694959550,20750,20800,20800,20750,5164
|
|
20240227,141400,134587789050,20800,20800,20800,20750,4732
|
|
20240227,141300,134489538250,20800,20750,20800,20700,11844
|
|
20240227,141200,134243848100,20750,20750,20750,20650,23597
|
|
20240227,141100,133755314100,20750,20750,20800,20700,9588
|
|
20240227,141000,133556396000,20750,20900,20900,20700,27087
|
|
20240227,140900,132993685150,20850,20850,20900,20800,4643
|
|
20240227,140800,132896883050,20900,20850,20900,20850,5377
|
|
20240227,140700,132784752000,20850,20850,20900,20800,5750
|
|
20240227,140600,132664857550,20900,20850,20900,20850,4149
|
|
20240227,140500,132578285950,20850,20850,20900,20850,5844
|
|
20240227,140400,132456425900,20850,20900,20900,20850,6091
|
|
20240227,140300,132329344850,20850,20900,20900,20800,11168
|
|
20240227,140200,132096471000,20900,20900,20900,20850,7492
|
|
20240227,140100,131940168500,20900,20900,20950,20850,8363
|
|
20240227,140000,131765483250,20950,20950,21000,20900,5103
|
|
20240227,135900,131658754300,21000,21000,21000,20900,14853
|
|
20240227,135800,131347847800,21000,21050,21050,20950,19676
|
|
20240227,135700,130934673100,21050,21000,21100,20950,45308
|
|
20240227,135600,129981660500,21000,20900,21000,20850,15450
|
|
20240227,135500,129657992650,20850,20800,20900,20800,14795
|
|
20240227,135400,129349828200,20850,20800,20850,20750,21275
|
|
20240227,135300,128907566900,20800,20900,20950,20800,22570
|
|
20240227,135200,128436321150,20950,20950,20950,20900,9004
|
|
20240227,135100,128247932950,20950,20900,20950,20900,9647
|
|
20240227,135000,128046159100,20950,20900,20950,20900,5818
|
|
20240227,134900,127924380950,20900,20800,20950,20800,15551
|
|
20240227,134800,127599720350,20850,20950,21000,20800,40268
|
|
20240227,134700,126758680500,20950,20900,21100,20900,49967
|
|
20240227,134600,125708960200,20900,21050,21050,20900,41212
|
|
20240227,134500,124845141950,21000,21100,21150,21000,33184
|
|
20240227,134400,124146043050,21150,21150,21200,21050,52210
|
|
20240227,134300,123043084950,21200,21200,21200,21050,79258
|
|
20240227,134200,121366516300,21200,21250,21250,21150,117263
|
|
20240227,134100,118879231550,21250,21150,21300,21050,154208
|
|
20240227,134000,115611645900,21100,20900,21150,20900,109591
|
|
20240227,133900,113303770300,20900,20800,20950,20750,22720
|
|
20240227,133800,112829582850,20800,20700,20800,20700,11632
|
|
20240227,133700,112588274300,20750,20750,20750,20700,5407
|
|
20240227,133600,112476260700,20700,20750,20750,20700,4107
|
|
20240227,133500,112391181750,20750,20700,20750,20700,2546
|
|
20240227,133400,112338435500,20750,20750,20750,20700,1877
|
|
20240227,133300,112299554100,20700,20800,20800,20700,8570
|
|
20240227,133200,112121711950,20800,20700,20800,20700,5637
|
|
20240227,133100,112004864050,20750,20700,20750,20700,6004
|
|
20240227,133000,111880566650,20700,20750,20800,20700,9859
|
|
20240227,132900,111676001150,20800,20750,20800,20750,5900
|
|
20240227,132800,111553546100,20750,20850,20850,20650,31013
|
|
20240227,132700,110910460750,20800,20800,20850,20800,4671
|
|
20240227,132600,110813242450,20850,20850,20900,20800,8622
|
|
20240227,132500,110633416150,20850,20850,20850,20800,5656
|
|
20240227,132400,110515536900,20800,20700,20850,20700,18335
|
|
20240227,132300,110134211400,20700,20800,20850,20700,24181
|
|
20240227,132200,109631744550,20800,20850,20950,20800,25953
|
|
20240227,132100,109090835300,20900,20850,20950,20800,15793
|
|
20240227,132000,108761757700,20850,21000,21000,20800,49524
|
|
20240227,131900,107725530300,21000,20950,21050,20900,37971
|
|
20240227,131800,106928678300,20900,20950,21000,20900,23269
|
|
20240227,131700,106440978750,20950,20950,21100,20900,109355
|
|
20240227,131600,104145816200,21000,20900,21000,20850,39913
|
|
20240227,131500,103310737550,20900,20900,20950,20850,44503
|
|
20240227,131400,102379976350,20900,20850,20950,20850,62884
|
|
20240227,131300,101065276950,20900,20750,20900,20750,33659
|
|
20240227,131200,100364200300,20800,20750,20800,20700,22381
|
|
20240227,131100,99899506150,20750,20650,20750,20650,13902
|
|
20240227,131000,99611302650,20700,20650,20700,20600,6318
|
|
20240227,130900,99480787150,20600,20600,20650,20600,1527
|
|
20240227,130800,99449308850,20600,20600,20650,20600,787
|
|
20240227,130700,99433095850,20600,20550,20600,20550,4463
|
|
20240227,130600,99341177500,20550,20500,20550,20500,10620
|
|
20240227,130500,99123214250,20500,20500,20550,20500,1374
|
|
20240227,130400,99095033100,20500,20450,20550,20450,4409
|
|
20240227,130300,99004685700,20450,20450,20500,20450,3835
|
|
20240227,130200,98926240750,20500,20500,20500,20450,10201
|
|
20240227,130100,98717265400,20500,20550,20550,20500,6208
|
|
20240227,130000,98589983800,20500,20550,20550,20500,6875
|
|
20240227,125900,98448989050,20550,20550,20600,20500,4659
|
|
20240227,125800,98353219950,20550,20550,20600,20550,3561
|
|
20240227,125700,98279980100,20550,20550,20600,20550,4789
|
|
20240227,125600,98181543700,20550,20550,20600,20550,1254
|
|
20240227,125500,98155765300,20550,20600,20600,20550,1469
|
|
20240227,125400,98125572400,20550,20550,20600,20550,2246
|
|
20240227,125300,98079413950,20550,20550,20600,20550,2471
|
|
20240227,125200,98028627950,20600,20550,20600,20550,1809
|
|
20240227,125100,97991414300,20550,20550,20600,20550,4469
|
|
20240227,125000,97899555550,20550,20650,20650,20550,7486
|
|
20240227,124900,97745512650,20600,20600,20650,20600,4295
|
|
20240227,124800,97656985050,20650,20600,20650,20600,2219
|
|
20240227,124700,97611271950,20600,20650,20650,20600,1729
|
|
20240227,124600,97575652850,20650,20600,20650,20600,1325
|
|
20240227,124500,97548345800,20600,20650,20650,20600,1572
|
|
20240227,124400,97515912250,20650,20650,20650,20550,3995
|
|
20240227,124300,97433630000,20650,20600,20650,20600,1229
|
|
20240227,124200,97408312050,20600,20600,20650,20600,812
|
|
20240227,124100,97391584600,20600,20650,20700,20600,22226
|
|
20240227,124000,96933124550,20700,20700,20700,20650,2512
|
|
20240227,123900,96881232450,20650,20700,20700,20650,3249
|
|
20240227,123800,96814126500,20650,20700,20700,20650,1575
|
|
20240227,123700,96781578550,20700,20700,20700,20650,5151
|
|
20240227,123600,96675014250,20750,20700,20750,20700,5955
|
|
20240227,123500,96551730750,20750,20700,20750,20700,1259
|
|
20240227,123400,96525636000,20700,20750,20750,20700,1309
|
|
20240227,123300,96498515850,20750,20800,20800,20700,9245
|
|
20240227,123200,96306721800,20800,20750,20800,20700,4188
|
|
20240227,123100,96219781600,20700,20750,20750,20700,1166
|
|
20240227,123000,96195612850,20700,20750,20750,20700,2662
|
|
20240227,122900,96140380300,20750,20700,20750,20700,1877
|
|
20240227,122800,96101468850,20750,20700,20800,20700,7980
|
|
20240227,122700,95935905250,20700,20700,20750,20700,910
|
|
20240227,122600,95917058100,20750,20700,20750,20650,2722
|
|
20240227,122500,95860711300,20650,20700,20700,20650,4772
|
|
20240227,122400,95761981100,20700,20750,20750,20650,3502
|
|
20240227,122300,95689602600,20750,20700,20750,20650,3942
|
|
20240227,122200,95608012600,20700,20600,20700,20600,6627
|
|
20240227,122100,95471164150,20650,20650,20700,20600,3062
|
|
20240227,122000,95408036150,20650,20700,20700,20600,9591
|
|
20240227,121900,95209911300,20700,20700,20750,20700,5998
|
|
20240227,121800,95085664600,20700,20700,20750,20700,1517
|
|
20240227,121700,95054258400,20700,20750,20750,20700,2585
|
|
20240227,121600,95000708900,20700,20750,20750,20700,4671
|
|
20240227,121500,94903855450,20750,20700,20800,20650,8410
|
|
20240227,121400,94729512600,20700,20700,20700,20650,2253
|
|
20240227,121300,94682949800,20650,20750,20750,20600,18818
|
|
20240227,121200,94293514050,20800,20800,20800,20750,7312
|
|
20240227,121100,94141490600,20800,20800,20800,20750,8205
|
|
20240227,121000,93970989850,20750,20850,20850,20700,33521
|
|
20240227,120900,93274527800,20800,20850,20900,20800,24432
|
|
20240227,120800,92765164950,20850,20800,20900,20750,40010
|
|
20240227,120700,91931370200,20800,20750,20800,20750,7715
|
|
20240227,120600,91770941700,20800,20700,20850,20650,45180
|
|
20240227,120500,90832689650,20650,20650,20700,20600,12018
|
|
20240227,120400,90584423600,20600,20650,20650,20600,4166
|
|
20240227,120300,90498588100,20650,20600,20650,20550,4145
|
|
20240227,120200,90413186600,20600,20550,20600,20500,6813
|
|
20240227,120100,90273154400,20500,20550,20550,20500,1711
|
|
20240227,120000,90238076150,20500,20550,20550,20500,1835
|
|
20240227,115900,90200410800,20550,20550,20550,20500,2308
|
|
20240227,115800,90153029800,20550,20550,20550,20500,1588
|
|
20240227,115700,90120440100,20500,20550,20550,20500,3198
|
|
20240227,115600,90054828400,20550,20550,20550,20500,5598
|
|
20240227,115500,89940043850,20550,20500,20600,20500,1354
|
|
20240227,115400,89912231050,20550,20500,20550,20500,7116
|
|
20240227,115300,89766074250,20550,20550,20550,20500,3599
|
|
20240227,115200,89692238350,20500,20550,20550,20500,2205
|
|
20240227,115100,89646958150,20550,20500,20550,20500,1901
|
|
20240227,115000,89607932950,20550,20550,20550,20500,3245
|
|
20240227,114900,89541397650,20550,20550,20550,20500,951
|
|
20240227,114800,89521884850,20550,20450,20550,20450,11232
|
|
20240227,114700,89291543400,20500,20450,20500,20450,8182
|
|
20240227,114600,89124210100,20500,20450,20500,20450,1360
|
|
20240227,114500,89096359650,20500,20550,20550,20450,9833
|
|
20240227,114400,88895033850,20500,20550,20550,20500,2571
|
|
20240227,114300,88842314900,20550,20550,20550,20500,4009
|
|
20240227,114200,88760113750,20550,20600,20600,20500,11659
|
|
20240227,114100,88520538850,20600,20600,20650,20550,5127
|
|
20240227,114000,88414885950,20650,20650,20650,20600,3918
|
|
20240227,113900,88334057150,20650,20650,20650,20600,5170
|
|
20240227,113800,88227414200,20650,20650,20650,20600,2112
|
|
20240227,113700,88183865800,20650,20650,20700,20600,9185
|
|
20240227,113600,87994396150,20650,20650,20650,20600,6165
|
|
20240227,113500,87867109350,20650,20550,20650,20550,16072
|
|
20240227,113400,87535535050,20600,20550,20600,20550,3401
|
|
20240227,113300,87465600300,20600,20550,20600,20500,3145
|
|
20240227,113200,87400982800,20550,20500,20550,20500,2011
|
|
20240227,113100,87359682400,20500,20500,20550,20450,2851
|
|
20240227,113000,87301259250,20500,20450,20500,20450,2329
|
|
20240227,112900,87253543750,20450,20500,20550,20450,2780
|
|
20240227,112800,87196564000,20500,20500,20550,20450,14331
|
|
20240227,112700,86902946500,20500,20550,20600,20500,14890
|
|
20240227,112600,86596923650,20600,20650,20700,20550,17040
|
|
20240227,112500,86245698750,20650,20550,20700,20550,9440
|
|
20240227,112400,86050818250,20600,20600,20650,20550,9570
|
|
20240227,112300,85853560300,20600,20550,20650,20550,22336
|
|
20240227,112200,85393499850,20600,20550,20600,20500,14538
|
|
20240227,112100,85094732850,20550,20500,20550,20500,10393
|
|
20240227,112000,84881311600,20450,20400,20500,20400,6379
|
|
20240227,111900,84750635900,20450,20350,20500,20350,10469
|
|
20240227,111800,84536814750,20400,20350,20400,20350,2221
|
|
20240227,111700,84491521300,20350,20350,20400,20350,1834
|
|
20240227,111600,84454196550,20350,20350,20400,20350,1650
|
|
20240227,111500,84420611550,20400,20450,20450,20350,10939
|
|
20240227,111400,84197321600,20450,20300,20450,20300,22083
|
|
20240227,111300,83746673350,20300,20350,20350,20300,3372
|
|
20240227,111200,83678213950,20350,20300,20350,20300,3382
|
|
20240227,111100,83609528450,20300,20350,20350,20300,7094
|
|
20240227,111000,83465275950,20350,20400,20400,20350,3394
|
|
20240227,110900,83396151850,20350,20350,20400,20350,2562
|
|
20240227,110800,83343959450,20400,20400,20400,20350,1632
|
|
20240227,110700,83310720750,20350,20400,20400,20350,3267
|
|
20240227,110600,83244188600,20400,20400,20450,20350,6082
|
|
20240227,110500,83120108800,20400,20400,20450,20350,11167
|
|
20240227,110400,82892272750,20400,20300,20400,20250,20194
|
|
20240227,110300,82481824650,20300,20300,20300,20250,2234
|
|
20240227,110200,82436558550,20250,20300,20300,20250,3365
|
|
20240227,110100,82368402150,20300,20300,20300,20250,3751
|
|
20240227,110000,82292391950,20250,20150,20300,20150,18340
|
|
20240227,105900,81921590950,20150,20250,20300,20150,28691
|
|
20240227,105800,81342068250,20250,20300,20300,20250,11125
|
|
20240227,105700,81116682950,20300,20300,20350,20250,7088
|
|
20240227,105600,80972814700,20300,20350,20350,20250,6364
|
|
20240227,105500,80843778900,20350,20300,20350,20300,5258
|
|
20240227,105400,80737041350,20300,20300,20400,20300,14055
|
|
20240227,105300,80451408200,20300,20300,20350,20250,4757
|
|
20240227,105200,80354858400,20300,20350,20350,20250,7983
|
|
20240227,105100,80192800350,20300,20300,20350,20300,16098
|
|
20240227,105000,79865994550,20300,20350,20350,20300,8135
|
|
20240227,104900,79700754800,20300,20300,20350,20300,11920
|
|
20240227,104800,79458750950,20300,20400,20450,20250,56879
|
|
20240227,104700,78302065800,20400,20500,20500,20400,16247
|
|
20240227,104600,77969956900,20500,20500,20500,20450,4689
|
|
20240227,104500,77874022100,20450,20450,20500,20450,1947
|
|
20240227,104400,77834179200,20500,20500,20500,20450,12779
|
|
20240227,104300,77572770050,20500,20550,20550,20500,13332
|
|
20240227,104200,77299420550,20550,20550,20550,20500,6447
|
|
20240227,104100,77167016200,20550,20500,20550,20500,3420
|
|
20240227,104000,77096877450,20500,20550,20600,20500,5462
|
|
20240227,103900,76984651450,20550,20600,20600,20550,3265
|
|
20240227,103800,76917499000,20600,20600,20600,20550,3317
|
|
20240227,103700,76849190300,20600,20600,20600,20550,4185
|
|
20240227,103600,76763032100,20600,20550,20600,20500,2732
|
|
20240227,103500,76706870800,20550,20550,20550,20500,4621
|
|
20240227,103400,76611988650,20550,20450,20550,20450,8510
|
|
20240227,103300,76437484300,20450,20450,20500,20450,2310
|
|
20240227,103200,76390213350,20500,20450,20500,20450,8595
|
|
20240227,103100,76214409800,20450,20500,20500,20450,5457
|
|
20240227,103000,76102711600,20500,20450,20500,20450,3460
|
|
20240227,102900,76031906500,20450,20550,20550,20450,11629
|
|
20240227,102800,75793689500,20500,20500,20550,20500,2617
|
|
20240227,102700,75739980500,20500,20500,20600,20500,1470
|
|
20240227,102600,75709821050,20500,20500,20600,20500,8661
|
|
20240227,102500,75532014650,20500,20550,20550,20500,6027
|
|
20240227,102400,75408448100,20500,20500,20550,20450,11188
|
|
20240227,102300,75179210450,20500,20500,20550,20450,8616
|
|
20240227,102200,75002583150,20550,20550,20550,20500,10292
|
|
20240227,102100,74791535450,20500,20500,20550,20500,2428
|
|
20240227,102000,74741745950,20500,20550,20600,20500,12748
|
|
20240227,101900,74479939350,20600,20600,20650,20550,9934
|
|
20240227,101800,74275356950,20650,20600,20650,20600,2881
|
|
20240227,101700,74215950950,20600,20600,20650,20600,1562
|
|
20240227,101600,74183721700,20650,20650,20650,20600,2571
|
|
20240227,101500,74130684700,20650,20550,20650,20550,5358
|
|
20240227,101400,74020358900,20600,20600,20600,20550,3469
|
|
20240227,101300,73948927950,20600,20600,20650,20550,7220
|
|
20240227,101200,73800235050,20550,20500,20600,20500,7596
|
|
20240227,101100,73644294850,20550,20550,20600,20500,11055
|
|
20240227,101000,73417376650,20550,20600,20600,20550,7315
|
|
20240227,100900,73267019000,20600,20450,20600,20450,17188
|
|
20240227,100800,72914292150,20450,20550,20600,20400,89403
|
|
20240227,100700,71083713250,20550,20600,20600,20550,9397
|
|
20240227,100600,70890558600,20550,20600,20600,20550,9882
|
|
20240227,100500,70687374850,20600,20550,20650,20550,15944
|
|
20240227,100400,70359450500,20600,20650,20650,20550,22122
|
|
20240227,100300,69903880450,20650,20700,20700,20650,8216
|
|
20240227,100200,69734178250,20650,20650,20700,20650,4015
|
|
20240227,100100,69651238800,20650,20650,20700,20600,9284
|
|
20240227,100000,69459487550,20650,20650,20700,20650,4704
|
|
20240227,095900,69362302400,20700,20650,20700,20650,6331
|
|
20240227,095800,69231537000,20650,20600,20700,20600,9123
|
|
20240227,095700,69043146350,20600,20700,20700,20600,18757
|
|
20240227,095600,68656081600,20700,20700,20750,20650,9668
|
|
20240227,095500,68456029050,20700,20750,20750,20700,5804
|
|
20240227,095400,68335773350,20750,20650,20800,20650,6786
|
|
20240227,095300,68195423300,20650,20700,20700,20650,8929
|
|
20240227,095200,68010958150,20650,20750,20800,20650,22747
|
|
20240227,095100,67539708850,20800,20850,20900,20750,20420
|
|
20240227,095000,67114749850,20800,20750,20850,20750,11989
|
|
20240227,094900,66865373450,20750,20750,20800,20750,5893
|
|
20240227,094800,66742911100,20750,20700,20800,20650,12024
|
|
20240227,094700,66493563300,20700,20800,20800,20700,13228
|
|
20240227,094600,66219340700,20800,20750,20800,20650,18515
|
|
20240227,094500,65835635050,20750,20750,20800,20600,62453
|
|
20240227,094400,64543124900,20800,20750,20800,20750,4599
|
|
20240227,094300,64447616950,20750,20800,20800,20750,5484
|
|
20240227,094200,64333738750,20750,20750,20800,20750,4191
|
|
20240227,094100,64246764700,20750,20800,20850,20700,21277
|
|
20240227,094000,63805201250,20750,20800,20850,20750,10596
|
|
20240227,093900,63584859050,20800,20750,20900,20750,15917
|
|
20240227,093800,63253320200,20800,20750,20800,20700,14666
|
|
20240227,093700,62949069350,20750,20750,20750,20650,22187
|
|
20240227,093600,62489576950,20750,20850,20900,20750,14256
|
|
20240227,093500,62193108350,20900,20900,20900,20800,19511
|
|
20240227,093400,61786034500,20900,20750,20900,20700,32126
|
|
20240227,093300,61116401550,20800,20700,20850,20650,29554
|
|
20240227,093200,60502637600,20700,20650,20700,20600,17847
|
|
20240227,093100,60134612450,20600,20650,20700,20550,56342
|
|
20240227,093000,58973793350,20650,20800,20800,20600,62238
|
|
20240227,092900,57684942650,20750,20950,20950,20750,40310
|
|
20240227,092800,56845147200,20900,20900,21050,20850,51922
|
|
20240227,092700,55757023700,20900,20800,20900,20800,46081
|
|
20240227,092600,54795937550,20800,21000,21000,20750,81952
|
|
20240227,092500,53086061250,21000,21000,21100,20950,68580
|
|
20240227,092400,51645269450,21000,21250,21250,21000,127488
|
|
20240227,092300,48952957700,21250,21300,21400,21200,209721
|
|
20240227,092200,44481427750,21300,21300,21300,21050,136672
|
|
20240227,092100,41584173050,21300,21050,21300,21000,110252
|
|
20240227,092000,39251638700,21050,21050,21200,21000,88940
|
|
20240227,091900,37375282450,21050,21050,21100,20950,84524
|
|
20240227,091800,35596264700,21050,21050,21050,20950,70169
|
|
20240227,091700,34122628900,21050,20700,21050,20700,64616
|
|
20240227,091600,32772764050,20750,20550,20800,20550,37874
|
|
20240227,091500,31988716000,20600,20750,20750,20500,49144
|
|
20240227,091400,30975844250,20750,20500,20800,20500,51766
|
|
20240227,091300,29906027000,20500,20600,20600,20450,68533
|
|
20240227,091200,28499809350,20600,20600,20600,20500,23984
|
|
20240227,091100,28006813050,20550,20550,20600,20500,59829
|
|
20240227,091000,26777733550,20550,20750,20800,20500,87237
|
|
20240227,090900,24977558100,20750,20850,20900,20750,32019
|
|
20240227,090800,24310328100,20900,20700,20900,20700,33489
|
|
20240227,090700,23613715500,20700,20850,20900,20700,91687
|
|
20240227,090600,21706538550,20900,20950,21000,20850,48754
|
|
20240227,090500,20686457900,20950,21000,21100,20900,48572
|
|
20240227,090400,19667389750,20950,21050,21100,20950,66481
|
|
20240227,090300,18269568450,21000,21150,21150,20900,111256
|
|
20240227,090200,15934682350,21100,21100,21250,21000,154490
|
|
20240227,090100,12670737650,21050,21250,21300,21000,287337
|
|
20240227,090000,6586516300,21250,20950,21300,20900,312975
|