579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,183500,3481474600,22700,22700,22700,22700,0
|
|
20240227,183400,3481474600,22700,22700,22700,22700,0
|
|
20240227,183300,3481474600,22700,22700,22700,22700,0
|
|
20240227,183200,3481474600,22700,22700,22700,22700,0
|
|
20240227,183100,3481474600,22700,22700,22700,22700,0
|
|
20240227,183000,3481474600,22700,22700,22700,22700,0
|
|
20240227,182900,3481474600,22700,22700,22700,22700,0
|
|
20240227,182800,3481474600,22700,22700,22700,22700,0
|
|
20240227,182700,3481474600,22700,22700,22700,22700,0
|
|
20240227,182600,3481474600,22700,22700,22700,22700,0
|
|
20240227,182500,3481474600,22700,22700,22700,22700,0
|
|
20240227,182400,3481474600,22700,22700,22700,22700,0
|
|
20240227,182300,3481474600,22700,22700,22700,22700,0
|
|
20240227,182200,3481474600,22700,22700,22700,22700,0
|
|
20240227,182100,3481474600,22700,22700,22700,22700,0
|
|
20240227,182000,3481474600,22700,22700,22700,22700,0
|
|
20240227,181900,3481474600,22700,22700,22700,22700,0
|
|
20240227,181800,3481474600,22700,22700,22700,22700,0
|
|
20240227,181700,3481474600,22700,22700,22700,22700,0
|
|
20240227,181600,3481474600,22700,22700,22700,22700,0
|
|
20240227,181500,3481474600,22700,22700,22700,22700,0
|
|
20240227,181400,3481474600,22700,22700,22700,22700,0
|
|
20240227,181300,3481474600,22700,22700,22700,22700,0
|
|
20240227,181200,3481474600,22700,22700,22700,22700,0
|
|
20240227,181100,3481474600,22700,22700,22700,22700,0
|
|
20240227,181000,3481474600,22700,22700,22700,22700,0
|
|
20240227,180900,3481474600,22700,22700,22700,22700,0
|
|
20240227,180800,3481474600,22700,22700,22700,22700,0
|
|
20240227,180700,3481474600,22700,22700,22700,22700,0
|
|
20240227,180600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,180500,3481474600,22700,22700,22700,22700,0
|
|
20240227,180400,3481474600,22700,22700,22700,22700,0
|
|
20240227,180300,3481474600,22700,22700,22700,22700,0
|
|
20240227,180200,3481474600,22700,22700,22700,22700,0
|
|
20240227,180100,3481474600,22700,22700,22700,22700,0
|
|
20240227,180000,3481474600,22700,22700,22700,22700,0
|
|
20240227,175900,3481474600,22700,22700,22700,22700,0
|
|
20240227,175800,3481474600,22700,22700,22700,22700,0
|
|
20240227,175700,3481474600,22700,22700,22700,22700,0
|
|
20240227,175600,3481474600,22700,22700,22700,22700,0
|
|
20240227,175500,3481474600,22700,22700,22700,22700,0
|
|
20240227,175400,3481474600,22700,22700,22700,22700,0
|
|
20240227,175300,3481474600,22700,22700,22700,22700,0
|
|
20240227,175200,3481474600,22700,22700,22700,22700,0
|
|
20240227,175100,3481474600,22700,22700,22700,22700,0
|
|
20240227,175000,3481474600,22700,22700,22700,22700,0
|
|
20240227,174900,3481474600,22700,22700,22700,22700,0
|
|
20240227,174800,3481474600,22700,22700,22700,22700,0
|
|
20240227,174700,3481474600,22700,22700,22700,22700,0
|
|
20240227,174600,3481474600,22700,22700,22700,22700,0
|
|
20240227,174500,3481474600,22700,22700,22700,22700,0
|
|
20240227,174400,3481474600,22700,22700,22700,22700,0
|
|
20240227,174300,3481474600,22700,22700,22700,22700,0
|
|
20240227,174200,3481474600,22700,22700,22700,22700,0
|
|
20240227,174100,3481474600,22700,22700,22700,22700,0
|
|
20240227,174000,3481474600,22700,22700,22700,22700,0
|
|
20240227,173900,3481474600,22700,22700,22700,22700,0
|
|
20240227,173800,3481474600,22700,22700,22700,22700,0
|
|
20240227,173700,3481474600,22700,22700,22700,22700,0
|
|
20240227,173600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,173500,3481474600,22700,22700,22700,22700,0
|
|
20240227,173400,3481474600,22700,22700,22700,22700,0
|
|
20240227,173300,3481474600,22700,22700,22700,22700,0
|
|
20240227,173200,3481474600,22700,22700,22700,22700,0
|
|
20240227,173100,3481474600,22700,22700,22700,22700,0
|
|
20240227,173000,3481474600,22700,22700,22700,22700,0
|
|
20240227,172900,3481474600,22700,22700,22700,22700,0
|
|
20240227,172800,3481474600,22700,22700,22700,22700,0
|
|
20240227,172700,3481474600,22700,22700,22700,22700,0
|
|
20240227,172600,3481474600,22700,22700,22700,22700,0
|
|
20240227,172500,3481474600,22700,22700,22700,22700,0
|
|
20240227,172400,3481474600,22700,22700,22700,22700,0
|
|
20240227,172300,3481474600,22700,22700,22700,22700,0
|
|
20240227,172200,3481474600,22700,22700,22700,22700,0
|
|
20240227,172100,3481474600,22700,22700,22700,22700,0
|
|
20240227,172000,3481474600,22700,22700,22700,22700,0
|
|
20240227,171900,3481474600,22700,22700,22700,22700,0
|
|
20240227,171800,3481474600,22700,22700,22700,22700,0
|
|
20240227,171700,3481474600,22700,22700,22700,22700,0
|
|
20240227,171600,3481474600,22700,22700,22700,22700,0
|
|
20240227,171500,3481474600,22700,22700,22700,22700,0
|
|
20240227,171400,3481474600,22700,22700,22700,22700,0
|
|
20240227,171300,3481474600,22700,22700,22700,22700,0
|
|
20240227,171200,3481474600,22700,22700,22700,22700,0
|
|
20240227,171100,3481474600,22700,22700,22700,22700,0
|
|
20240227,171000,3481474600,22700,22700,22700,22700,0
|
|
20240227,170900,3481474600,22700,22700,22700,22700,0
|
|
20240227,170800,3481474600,22700,22700,22700,22700,0
|
|
20240227,170700,3481474600,22700,22700,22700,22700,0
|
|
20240227,170600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,170500,3481474600,22700,22700,22700,22700,0
|
|
20240227,170400,3481474600,22700,22700,22700,22700,0
|
|
20240227,170300,3481474600,22700,22700,22700,22700,0
|
|
20240227,170200,3481474600,22700,22700,22700,22700,0
|
|
20240227,170100,3481474600,22700,22700,22700,22700,0
|
|
20240227,170000,3481474600,22700,22700,22700,22700,0
|
|
20240227,165900,3481474600,22700,22700,22700,22700,0
|
|
20240227,165800,3481474600,22700,22700,22700,22700,0
|
|
20240227,165700,3481474600,22700,22700,22700,22700,0
|
|
20240227,165600,3481474600,22700,22700,22700,22700,0
|
|
20240227,165500,3481474600,22700,22700,22700,22700,0
|
|
20240227,165400,3481474600,22700,22700,22700,22700,0
|
|
20240227,165300,3481474600,22700,22700,22700,22700,0
|
|
20240227,165200,3481474600,22700,22700,22700,22700,0
|
|
20240227,165100,3481474600,22700,22700,22700,22700,0
|
|
20240227,165000,3481474600,22700,22700,22700,22700,0
|
|
20240227,164900,3481474600,22700,22700,22700,22700,0
|
|
20240227,164800,3481474600,22700,22700,22700,22700,0
|
|
20240227,164700,3481474600,22700,22700,22700,22700,0
|
|
20240227,164600,3481474600,22700,22700,22700,22700,0
|
|
20240227,164500,3481474600,22700,22700,22700,22700,0
|
|
20240227,164400,3481474600,22700,22700,22700,22700,0
|
|
20240227,164300,3481474600,22700,22700,22700,22700,0
|
|
20240227,164200,3481474600,22700,22700,22700,22700,0
|
|
20240227,164100,3481474600,22700,22700,22700,22700,0
|
|
20240227,164000,3481474600,22700,22700,22700,22700,0
|
|
20240227,163900,3481474600,22700,22700,22700,22700,0
|
|
20240227,163800,3481474600,22700,22700,22700,22700,0
|
|
20240227,163700,3481474600,22700,22700,22700,22700,0
|
|
20240227,163600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,163500,3481474600,22700,22700,22700,22700,0
|
|
20240227,163400,3481474600,22700,22700,22700,22700,0
|
|
20240227,163300,3481474600,22700,22700,22700,22700,0
|
|
20240227,163200,3481474600,22700,22700,22700,22700,0
|
|
20240227,163100,3481474600,22700,22700,22700,22700,0
|
|
20240227,163000,3481474600,22700,22700,22700,22700,0
|
|
20240227,162900,3481474600,22700,22700,22700,22700,0
|
|
20240227,162800,3481474600,22700,22700,22700,22700,0
|
|
20240227,162700,3481474600,22700,22700,22700,22700,0
|
|
20240227,162600,3481474600,22700,22700,22700,22700,0
|
|
20240227,162500,3481474600,22700,22700,22700,22700,0
|
|
20240227,162400,3481474600,22700,22700,22700,22700,0
|
|
20240227,162300,3481474600,22700,22700,22700,22700,0
|
|
20240227,162200,3481474600,22700,22700,22700,22700,0
|
|
20240227,162100,3481474600,22700,22700,22700,22700,0
|
|
20240227,162000,3481474600,22700,22700,22700,22700,0
|
|
20240227,161900,3481474600,22700,22700,22700,22700,0
|
|
20240227,161800,3481474600,22700,22700,22700,22700,0
|
|
20240227,161700,3481474600,22700,22700,22700,22700,0
|
|
20240227,161600,3481474600,22700,22700,22700,22700,0
|
|
20240227,161500,3481474600,22700,22700,22700,22700,0
|
|
20240227,161400,3481474600,22700,22700,22700,22700,0
|
|
20240227,161300,3481474600,22700,22700,22700,22700,0
|
|
20240227,161200,3481474600,22700,22700,22700,22700,0
|
|
20240227,161100,3481474600,22700,22700,22700,22700,0
|
|
20240227,161000,3481474600,22700,22700,22700,22700,0
|
|
20240227,160900,3481474600,22700,22700,22700,22700,0
|
|
20240227,160800,3481474600,22700,22700,22700,22700,0
|
|
20240227,160700,3481474600,22700,22700,22700,22700,0
|
|
20240227,160600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,160500,3481474600,22700,22700,22700,22700,0
|
|
20240227,160400,3481474600,22700,22700,22700,22700,0
|
|
20240227,160300,3481474600,22700,22700,22700,22700,0
|
|
20240227,160200,3481474600,22700,22700,22700,22700,0
|
|
20240227,160100,3481474600,22700,22700,22700,22700,0
|
|
20240227,160000,3481474600,22700,22700,22700,22700,0
|
|
20240227,155900,3481474600,22700,22700,22700,22700,0
|
|
20240227,155800,3481474600,22700,22700,22700,22700,0
|
|
20240227,155700,3481474600,22700,22700,22700,22700,0
|
|
20240227,155600,3481474600,22700,22700,22700,22700,0
|
|
20240227,155500,3481474600,22700,22700,22700,22700,0
|
|
20240227,155400,3481474600,22700,22700,22700,22700,0
|
|
20240227,155300,3481474600,22700,22700,22700,22700,0
|
|
20240227,155200,3481474600,22700,22700,22700,22700,0
|
|
20240227,155100,3481474600,22700,22700,22700,22700,0
|
|
20240227,155000,3481474600,22700,22700,22700,22700,0
|
|
20240227,154900,3481474600,22700,22700,22700,22700,0
|
|
20240227,154800,3481474600,22700,22700,22700,22700,0
|
|
20240227,154700,3481474600,22700,22700,22700,22700,0
|
|
20240227,154600,3481474600,22700,22700,22700,22700,0
|
|
20240227,154500,3481474600,22700,22700,22700,22700,0
|
|
20240227,154400,3481474600,22700,22700,22700,22700,0
|
|
20240227,154300,3481474600,22700,22700,22700,22700,0
|
|
20240227,154200,3481474600,22700,22700,22700,22700,0
|
|
20240227,154100,3481474600,22700,22700,22700,22700,0
|
|
20240227,154000,3481474600,22700,22700,22700,22700,0
|
|
20240227,153900,3481474600,22700,22700,22700,22700,0
|
|
20240227,153800,3481474600,22700,22700,22700,22700,0
|
|
20240227,153700,3481474600,22700,22700,22700,22700,0
|
|
20240227,153600,3481474600,22700,22700,22700,22700,5602
|
|
20240227,153500,3481474600,22700,22700,22700,22700,0
|
|
20240227,153400,3481474600,22700,22700,22700,22700,0
|
|
20240227,153300,3481474600,22700,22700,22700,22700,0
|
|
20240227,153200,3481474600,22700,22700,22700,22700,0
|
|
20240227,153100,3481474600,22700,22700,22700,22700,0
|
|
20240227,153000,3481474600,22700,22700,22700,22700,5602
|
|
20240227,152900,3354309200,22550,22550,22550,22550,0
|
|
20240227,152800,3354309200,22550,22550,22550,22550,0
|
|
20240227,152700,3354309200,22550,22550,22550,22550,0
|
|
20240227,152600,3354309200,22550,22550,22550,22550,0
|
|
20240227,152500,3354309200,22550,22550,22550,22550,0
|
|
20240227,152400,3354309200,22550,22550,22550,22550,0
|
|
20240227,152300,3354309200,22550,22550,22550,22550,0
|
|
20240227,152200,3354309200,22550,22550,22550,22550,0
|
|
20240227,152100,3354309200,22550,22550,22550,22550,0
|
|
20240227,152000,3354309200,22550,22550,22550,22550,0
|
|
20240227,151900,3354309200,22550,22600,22650,22550,497
|
|
20240227,151800,3343080700,22650,22600,22650,22550,895
|
|
20240227,151700,3322880950,22600,22600,22600,22550,77
|
|
20240227,151600,3321143550,22600,22550,22600,22550,1370
|
|
20240227,151500,3290225300,22600,22500,22600,22450,335
|
|
20240227,151400,3282676600,22500,22550,22550,22500,923
|
|
20240227,151300,3261891150,22550,22550,22550,22500,131
|
|
20240227,151200,3258937450,22500,22500,22550,22500,1279
|
|
20240227,151100,3230130800,22500,22600,22600,22500,262
|
|
20240227,151000,3224227400,22500,22550,22550,22450,1911
|
|
20240227,150900,3181190550,22550,22550,22600,22550,50
|
|
20240227,150800,3180062900,22550,22600,22600,22550,450
|
|
20240227,150700,3169915350,22550,22550,22600,22500,404
|
|
20240227,150600,3160809950,22550,22550,22600,22550,244
|
|
20240227,150500,3155307700,22550,22600,22600,22550,120
|
|
20240227,150400,3152596450,22650,22600,22650,22600,49
|
|
20240227,150300,3151489000,22600,22600,22650,22600,16
|
|
20240227,150200,3151127350,22600,22600,22650,22600,973
|
|
20240227,150100,3129137500,22550,22600,22600,22550,703
|
|
20240227,150000,3113267700,22500,22500,22600,22500,217
|
|
20240227,145900,3108384200,22600,22600,22600,22550,172
|
|
20240227,145800,3104498200,22500,22550,22600,22500,52
|
|
20240227,145700,3103325600,22550,22550,22550,22450,708
|
|
20240227,145600,3087390200,22550,22500,22550,22450,923
|
|
20240227,145500,3066652800,22500,22600,22600,22500,126
|
|
20240227,145400,3063817650,22550,22550,22550,22550,281
|
|
20240227,145300,3057481100,22550,22600,22600,22550,37
|
|
20240227,145200,3056646700,22600,22550,22600,22550,417
|
|
20240227,145100,3047238350,22550,22500,22550,22500,685
|
|
20240227,145000,3031794100,22500,22500,22500,22500,153
|
|
20240227,144900,3028351600,22500,22500,22500,22500,166
|
|
20240227,144800,3024616600,22550,22500,22550,22500,32
|
|
20240227,144700,3023895900,22500,22450,22500,22450,2399
|
|
20240227,144600,2969918900,22450,22500,22550,22450,2985
|
|
20240227,144500,2902815850,22500,22500,22500,22500,24
|
|
20240227,144400,2902275850,22500,22450,22500,22450,830
|
|
20240227,144300,2883642200,22500,22550,22550,22450,157
|
|
20240227,144200,2880112050,22550,22550,22550,22450,32
|
|
20240227,144100,2879391100,22550,22550,22550,22500,6147
|
|
20240227,144000,2741058550,22550,22550,22550,22550,0
|
|
20240227,143900,2741058550,22550,22550,22550,22550,21
|
|
20240227,143800,2740585000,22550,22600,22600,22550,446
|
|
20240227,143700,2730507950,22600,22600,22600,22600,100
|
|
20240227,143600,2728247950,22600,22550,22650,22550,1147
|
|
20240227,143500,2702324450,22550,22550,22550,22550,210
|
|
20240227,143400,2697588950,22600,22550,22600,22550,948
|
|
20240227,143300,2676168650,22550,22550,22600,22550,986
|
|
20240227,143200,2653934050,22550,22550,22550,22550,106
|
|
20240227,143100,2651543750,22550,22550,22550,22550,2554
|
|
20240227,143000,2593951050,22600,22650,22650,22600,1095
|
|
20240227,142900,2569203850,22600,22600,22600,22600,1000
|
|
20240227,142800,2546603850,22600,22700,22700,22600,1472
|
|
20240227,142700,2513327750,22600,22650,22650,22600,14
|
|
20240227,142600,2513010900,22650,22650,22700,22600,205
|
|
20240227,142500,2508372500,22700,22650,22700,22650,14
|
|
20240227,142400,2508055350,22600,22650,22650,22600,349
|
|
20240227,142300,2500161250,22650,22650,22650,22650,6
|
|
20240227,142200,2500025350,22600,22650,22650,22600,260
|
|
20240227,142100,2494142650,22600,22600,22600,22600,46
|
|
20240227,142000,2493103050,22650,22700,22700,22650,149
|
|
20240227,141900,2489728150,22700,22700,22700,22700,4
|
|
20240227,141800,2489637350,22700,22700,22700,22700,1
|
|
20240227,141700,2489614650,22750,22700,22750,22700,155
|
|
20240227,141600,2486091100,22600,22600,22600,22600,79
|
|
20240227,141500,2484305700,22600,22650,22650,22600,955
|
|
20240227,141400,2462687200,22700,22700,22700,22700,8
|
|
20240227,141300,2462505600,22700,22700,22700,22700,1
|
|
20240227,141200,2462482900,22700,22700,22700,22700,823
|
|
20240227,141100,2443800800,22700,22750,22750,22700,200
|
|
20240227,141000,2439251300,22750,22750,22750,22750,68
|
|
20240227,140900,2437704300,22850,22850,22850,22850,0
|
|
20240227,140800,2437704300,22850,22850,22850,22850,0
|
|
20240227,140700,2437704300,22850,22750,22850,22750,1046
|
|
20240227,140600,2413857700,22800,22700,22800,22700,189
|
|
20240227,140500,2409558150,22700,22700,22700,22700,10
|
|
20240227,140400,2409331150,22700,22700,22700,22700,2
|
|
20240227,140300,2409285750,22700,22650,22700,22650,1962
|
|
20240227,140200,2364760200,22650,22700,22700,22650,332
|
|
20240227,140100,2357239100,22700,22700,22700,22700,248
|
|
20240227,140000,2351609500,22650,22650,22700,22650,43
|
|
20240227,135900,2350635500,22650,22650,22650,22650,10
|
|
20240227,135800,2350409000,22650,22700,22700,22650,861
|
|
20240227,135700,2330907300,22700,22700,22700,22700,50
|
|
20240227,135600,2329772300,22700,22700,22700,22700,30
|
|
20240227,135500,2329091300,22700,22700,22700,22700,13
|
|
20240227,135400,2328796200,22650,22700,22700,22650,511
|
|
20240227,135300,2317221500,22700,22700,22700,22700,8
|
|
20240227,135200,2317039900,22750,22700,22750,22650,2084
|
|
20240227,135100,2269727550,22850,22750,22850,22750,1009
|
|
20240227,135000,2246767000,22800,22750,22800,22750,111
|
|
20240227,134900,2244236750,22750,22750,22750,22750,5
|
|
20240227,134800,2244123000,22750,22750,22750,22750,21
|
|
20240227,134700,2243645250,22750,22800,22800,22750,115
|
|
20240227,134600,2241028750,22750,22750,22800,22750,478
|
|
20240227,134500,2230154150,22750,22750,22750,22750,11
|
|
20240227,134400,2229903900,22750,22750,22750,22750,255
|
|
20240227,134300,2224102650,22750,22750,22750,22750,38
|
|
20240227,134200,2223238150,22750,22700,22750,22700,31
|
|
20240227,134100,2222533400,22750,22750,22750,22750,233
|
|
20240227,134000,2217232650,22750,22750,22750,22750,339
|
|
20240227,133900,2209520400,22800,22800,22800,22800,0
|
|
20240227,133800,2209520400,22800,22800,22800,22800,51
|
|
20240227,133700,2208357600,22800,22800,22800,22800,0
|
|
20240227,133600,2208357600,22800,22800,22800,22800,50
|
|
20240227,133500,2207217600,22800,22800,22800,22800,0
|
|
20240227,133400,2207217600,22800,22800,22800,22800,5
|
|
20240227,133300,2207103600,22800,22800,22800,22800,0
|
|
20240227,133200,2207103600,22800,22800,22800,22800,65
|
|
20240227,133100,2205621600,22800,22750,22800,22750,208
|
|
20240227,133000,2200880700,22750,22750,22750,22750,200
|
|
20240227,132900,2196330700,22750,22750,22750,22750,12
|
|
20240227,132800,2196057700,22750,22750,22750,22750,11
|
|
20240227,132700,2195807450,22750,22750,22750,22750,9
|
|
20240227,132600,2195602700,22800,22800,22800,22800,0
|
|
20240227,132500,2195602700,22800,22800,22800,22750,12
|
|
20240227,132400,2195329300,22800,22750,22800,22750,10
|
|
20240227,132300,2195101350,22750,22750,22750,22750,92
|
|
20240227,132200,2193008350,22750,22750,22750,22750,51
|
|
20240227,132100,2191848100,22800,22800,22800,22800,284
|
|
20240227,132000,2185372900,22800,22800,22800,22800,801
|
|
20240227,131900,2167110100,22850,22850,22850,22850,9
|
|
20240227,131800,2166904450,22850,22850,22850,22850,16
|
|
20240227,131700,2166538850,22850,22800,22850,22800,24
|
|
20240227,131600,2165991500,22850,22800,22850,22800,145
|
|
20240227,131500,2162683600,22800,22750,22800,22700,449
|
|
20240227,131400,2152489100,22750,22800,22800,22750,33
|
|
20240227,131300,2151737600,22800,22800,22850,22750,23
|
|
20240227,131200,2151214150,22800,22750,22800,22750,213
|
|
20240227,131100,2146358350,22800,22800,22800,22800,236
|
|
20240227,131000,2140977550,22800,22800,22800,22800,89
|
|
20240227,130900,2138948350,22800,22800,22800,22800,0
|
|
20240227,130800,2138948350,22800,22800,22800,22800,26
|
|
20240227,130700,2138355550,22800,22700,22800,22700,72
|
|
20240227,130600,2136720850,22800,22800,22800,22800,0
|
|
20240227,130500,2136720850,22800,22800,22800,22800,4
|
|
20240227,130400,2136629650,22800,22750,22800,22750,16
|
|
20240227,130300,2136265150,22750,22800,22800,22750,173
|
|
20240227,130200,2132329150,22750,22750,22750,22750,13
|
|
20240227,130100,2132033400,22800,22800,22800,22800,2
|
|
20240227,130000,2131987800,22850,22850,22850,22850,3
|
|
20240227,125900,2131919250,22800,22850,22850,22800,228
|
|
20240227,125800,2126709950,22850,22800,22850,22800,2
|
|
20240227,125700,2126664300,22800,22800,22800,22800,73
|
|
20240227,125600,2124999900,22750,22750,22750,22750,90
|
|
20240227,125500,2122952400,22750,22750,22750,22750,1
|
|
20240227,125400,2122929650,22750,22750,22750,22750,3
|
|
20240227,125300,2122861400,22750,22750,22750,22750,3
|
|
20240227,125200,2122793150,22750,22750,22750,22750,5
|
|
20240227,125100,2122679400,22750,22750,22750,22750,8
|
|
20240227,125000,2122497400,22750,22700,22750,22700,254
|
|
20240227,124900,2116719000,22750,22750,22750,22750,256
|
|
20240227,124800,2110895000,22750,22800,22800,22750,1015
|
|
20240227,124700,2087783600,22800,22800,22800,22800,10
|
|
20240227,124600,2087555600,22800,22800,22800,22800,10
|
|
20240227,124500,2087327600,22800,22800,22800,22800,2
|
|
20240227,124400,2087282000,22800,22800,22800,22800,13
|
|
20240227,124300,2086985600,22800,22800,22800,22800,48
|
|
20240227,124200,2085891200,22800,22800,22850,22800,30
|
|
20240227,124100,2085205850,22800,22850,22850,22800,69
|
|
20240227,124000,2083629450,22850,22850,22850,22850,0
|
|
20240227,123900,2083629450,22850,22850,22850,22850,0
|
|
20240227,123800,2083629450,22850,22850,22850,22850,206
|
|
20240227,123700,2078922350,22850,22850,22850,22850,50
|
|
20240227,123600,2077779850,22800,22800,22800,22800,461
|
|
20240227,123500,2067269050,22800,22850,22850,22800,226
|
|
20240227,123400,2062115400,22850,22850,22850,22850,11
|
|
20240227,123300,2061864050,22900,22900,22900,22900,19
|
|
20240227,123200,2061428950,22900,22900,22900,22900,1
|
|
20240227,123100,2061406050,22900,22900,22900,22900,16
|
|
20240227,123000,2061039650,22900,22900,22900,22900,4
|
|
20240227,122900,2060948050,22900,22900,22900,22900,0
|
|
20240227,122800,2060948050,22900,22900,22900,22900,0
|
|
20240227,122700,2060948050,22900,22850,22900,22850,206
|
|
20240227,122600,2056240650,22850,22850,22850,22850,100
|
|
20240227,122500,2053955650,22850,22850,22850,22850,19
|
|
20240227,122400,2053521500,22800,22800,22800,22800,0
|
|
20240227,122300,2053521500,22800,22800,22800,22800,500
|
|
20240227,122200,2042121500,22800,22800,22800,22800,60
|
|
20240227,122100,2040753500,22800,22800,22800,22800,145
|
|
20240227,122000,2037447500,22800,22800,22800,22800,418
|
|
20240227,121900,2027917100,22800,22800,22800,22800,7
|
|
20240227,121800,2027757500,22800,22850,22900,22800,153
|
|
20240227,121700,2024268800,22850,22850,22850,22850,8
|
|
20240227,121600,2024086000,22850,22850,22900,22850,130
|
|
20240227,121500,2021115300,22850,22850,22850,22850,82
|
|
20240227,121400,2019241600,22850,22900,22900,22850,540
|
|
20240227,121300,2006902550,22900,22900,22900,22900,10
|
|
20240227,121200,2006673550,22900,22900,22900,22900,1
|
|
20240227,121100,2006650650,22900,22900,22900,22900,7
|
|
20240227,121000,2006490350,22900,22900,22900,22900,93
|
|
20240227,120900,2004360650,22900,22900,22900,22900,51
|
|
20240227,120800,2003192750,22900,22900,22900,22850,729
|
|
20240227,120700,1986533400,22900,22850,22900,22850,157
|
|
20240227,120600,1982944100,22850,22850,22850,22850,62
|
|
20240227,120500,1981527400,22900,22900,22900,22900,0
|
|
20240227,120400,1981527400,22900,22850,22900,22850,105
|
|
20240227,120300,1979128050,22850,22850,22850,22850,5
|
|
20240227,120200,1979013800,22850,22900,22900,22850,88
|
|
20240227,120100,1977000750,22850,22900,22900,22850,7
|
|
20240227,120000,1976840750,22850,22850,22950,22850,550
|
|
20240227,115900,1964273150,22850,22850,22950,22850,395
|
|
20240227,115800,1955213700,22900,22850,22900,22850,262
|
|
20240227,115700,1949217000,22850,22950,22950,22850,44
|
|
20240227,115600,1948208300,22900,22900,22900,22900,25
|
|
20240227,115500,1947635800,22900,22900,22900,22900,155
|
|
20240227,115400,1944086300,22900,22900,22900,22900,34
|
|
20240227,115300,1943307700,22900,22900,22900,22900,1
|
|
20240227,115200,1943284800,22900,22900,22900,22900,0
|
|
20240227,115100,1943284800,22900,22900,22900,22900,1
|
|
20240227,115000,1943261900,22900,22850,22900,22850,329
|
|
20240227,114900,1935743550,22900,22850,22900,22850,218
|
|
20240227,114800,1930751750,22850,22800,22850,22800,116
|
|
20240227,114700,1928106500,22800,22800,22800,22800,114
|
|
20240227,114600,1925507300,22800,22800,22800,22800,30
|
|
20240227,114500,1924823300,22850,22850,22850,22850,411
|
|
20240227,114400,1915431950,22850,22850,22850,22850,280
|
|
20240227,114300,1909033950,22850,22850,22850,22850,37
|
|
20240227,114200,1908188500,22900,22850,22900,22850,170
|
|
20240227,114100,1904300850,22900,22900,22900,22900,43
|
|
20240227,114000,1903316150,22900,22900,22900,22900,1001
|
|
20240227,113900,1880393250,22850,22850,22850,22850,4
|
|
20240227,113800,1880301850,22850,22850,22850,22850,359
|
|
20240227,113700,1872098700,22850,22850,22850,22850,11
|
|
20240227,113600,1871847350,22950,22900,22950,22900,99
|
|
20240227,113500,1869579400,22900,22900,22900,22900,7
|
|
20240227,113400,1869419100,22850,22900,22900,22850,112
|
|
20240227,113300,1866855100,22900,22850,22900,22850,85
|
|
20240227,113200,1864911600,22850,22850,22850,22850,55
|
|
20240227,113100,1863654850,22900,22900,23000,22900,211
|
|
20240227,113000,1858819650,22950,22900,22950,22900,2
|
|
20240227,112900,1858773800,22900,22900,22900,22900,1
|
|
20240227,112800,1858750900,22850,22850,22850,22850,0
|
|
20240227,112700,1858750900,22850,22850,22850,22850,50
|
|
20240227,112600,1857608400,22850,22850,22850,22850,150
|
|
20240227,112500,1854180900,22850,22900,22900,22850,53
|
|
20240227,112400,1852968550,22850,22950,22950,22850,1327
|
|
20240227,112300,1822585850,22950,22950,22950,22950,386
|
|
20240227,112200,1813727150,22950,23000,23000,22950,14
|
|
20240227,112100,1813405750,23000,23000,23000,23000,345
|
|
20240227,112000,1805470750,23000,23000,23000,23000,0
|
|
20240227,111900,1805470750,23000,23100,23100,23000,120
|
|
20240227,111800,1802706550,23150,23150,23150,23150,0
|
|
20240227,111700,1802706550,23150,23100,23150,23050,2288
|
|
20240227,111600,1749853800,23150,23150,23150,23150,187
|
|
20240227,111500,1745524750,23150,23200,23200,23150,1181
|
|
20240227,111400,1718126250,23200,23150,23200,23150,274
|
|
20240227,111300,1711779050,23050,23100,23100,23050,15
|
|
20240227,111200,1711433250,23100,23150,23150,23100,93
|
|
20240227,111100,1709281800,23150,23150,23150,23150,51
|
|
20240227,111000,1708101150,23100,23150,23150,23100,565
|
|
20240227,110900,1695049600,23050,23100,23100,23050,300
|
|
20240227,110800,1688129600,23100,23100,23100,23100,349
|
|
20240227,110700,1680067700,23150,23050,23150,23000,1161
|
|
20240227,110600,1653271650,23000,23100,23100,23000,90
|
|
20240227,110500,1651198650,22950,23050,23050,22900,256
|
|
20240227,110400,1645317750,23100,23000,23100,23000,310
|
|
20240227,110300,1638161000,23000,23000,23000,23000,0
|
|
20240227,110200,1638161000,23000,23050,23050,23000,321
|
|
20240227,110100,1630771950,23050,23000,23050,23000,282
|
|
20240227,110000,1624281850,23000,23000,23000,22950,331
|
|
20240227,105900,1616672150,23000,23050,23050,23000,146
|
|
20240227,105800,1613312000,23050,23000,23050,23000,71
|
|
20240227,105700,1611678900,23000,23000,23000,23000,152
|
|
20240227,105600,1608182900,23000,23000,23000,23000,26
|
|
20240227,105500,1607584900,23000,23000,23000,23000,327
|
|
20240227,105400,1600063900,23050,23050,23100,23050,155
|
|
20240227,105300,1596491050,23100,23100,23100,23100,42
|
|
20240227,105200,1595520850,23050,23050,23050,23000,312
|
|
20240227,105100,1588329400,23050,23050,23050,23050,55
|
|
20240227,105000,1587061650,23050,23000,23050,23000,531
|
|
20240227,104900,1574847100,23000,22900,23000,22900,424
|
|
20240227,104800,1565107100,22950,23000,23000,22950,64
|
|
20240227,104700,1563637700,23000,22950,23000,22950,16
|
|
20240227,104600,1563270250,22950,23000,23000,22950,9
|
|
20240227,104500,1563063300,23000,22950,23000,22950,12
|
|
20240227,104400,1562787800,22950,23000,23000,22950,12
|
|
20240227,104300,1562511950,23000,22950,23000,22950,258
|
|
20240227,104200,1556578000,22950,22950,22950,22950,55
|
|
20240227,104100,1555315750,22950,23000,23000,22950,256
|
|
20240227,104000,1549440450,23000,23000,23050,23000,239
|
|
20240227,103900,1543943300,23000,23000,23000,23000,296
|
|
20240227,103800,1537135300,23000,22950,23000,22950,96
|
|
20240227,103700,1534930850,22950,22950,22950,22950,0
|
|
20240227,103600,1534930850,22950,22800,22950,22800,513
|
|
20240227,103500,1523173750,22800,22800,22800,22800,5
|
|
20240227,103400,1523059750,22800,22850,22850,22800,64
|
|
20240227,103300,1521600050,22800,22800,22800,22800,0
|
|
20240227,103200,1521600050,22800,22800,22800,22800,229
|
|
20240227,103100,1516378850,22800,22900,22900,22800,45
|
|
20240227,103000,1515351850,22800,22800,22800,22800,1
|
|
20240227,102900,1515329050,22800,22800,22800,22800,125
|
|
20240227,102800,1512479050,22800,22900,22900,22800,83
|
|
20240227,102700,1510580850,22900,22850,22900,22800,269
|
|
20240227,102600,1504440150,22850,22850,22850,22850,579
|
|
20240227,102500,1491210000,22850,22900,22900,22800,728
|
|
20240227,102400,1474578900,22900,22900,22900,22900,18
|
|
20240227,102300,1474166700,22900,22950,22950,22900,23
|
|
20240227,102200,1473639850,22900,22900,22900,22900,198
|
|
20240227,102100,1469105650,22950,22950,23000,22950,89
|
|
20240227,102000,1467063050,22950,22950,22950,22950,53
|
|
20240227,101900,1465846700,22950,22950,22950,22950,2
|
|
20240227,101800,1465800800,22950,22900,22950,22850,356
|
|
20240227,101700,1457637900,22800,22900,22900,22800,657
|
|
20240227,101600,1442625250,22850,22850,22900,22850,722
|
|
20240227,101500,1426127050,22850,22900,22900,22850,196
|
|
20240227,101400,1421640500,22900,22900,22900,22900,0
|
|
20240227,101300,1421640500,22900,22900,22900,22900,20
|
|
20240227,101200,1421182500,22900,22850,22900,22850,11
|
|
20240227,101100,1420930900,22800,22850,22850,22800,200
|
|
20240227,101000,1416366750,22900,22850,22900,22850,666
|
|
20240227,100900,1401148150,22950,22850,22950,22850,122
|
|
20240227,100800,1398360350,22800,22800,22800,22800,317
|
|
20240227,100700,1391132750,22900,22900,22950,22700,4566
|
|
20240227,100600,1287131650,22900,22900,22900,22900,205
|
|
20240227,100500,1282437150,22900,22950,22950,22900,512
|
|
20240227,100400,1270708000,23000,23000,23000,22950,550
|
|
20240227,100300,1258080450,23000,23000,23000,23000,32
|
|
20240227,100200,1257344450,23050,23050,23050,23000,35
|
|
20240227,100100,1256538500,23050,23050,23050,23050,3
|
|
20240227,100000,1256469350,23050,23050,23100,23000,1638
|
|
20240227,095900,1218713450,23050,23100,23100,23050,368
|
|
20240227,095800,1210225400,23100,23000,23150,23000,384
|
|
20240227,095700,1201342800,23100,23100,23100,23100,5
|
|
20240227,095600,1201227300,23100,23100,23100,23100,114
|
|
20240227,095500,1198593900,23100,23050,23100,22900,399
|
|
20240227,095400,1189394650,23100,23100,23100,23100,206
|
|
20240227,095300,1184636050,23100,23100,23100,23100,4
|
|
20240227,095200,1184543650,23100,23050,23100,23000,343
|
|
20240227,095100,1176631550,23000,23050,23050,23000,46
|
|
20240227,095000,1175572200,22950,22850,23000,22850,423
|
|
20240227,094900,1165852100,22850,22850,22850,22850,853
|
|
20240227,094800,1146361050,22900,22900,22900,22900,65
|
|
20240227,094700,1144872550,22900,22850,22900,22850,76
|
|
20240227,094600,1143132200,22850,22850,22850,22850,140
|
|
20240227,094500,1139933200,22850,22900,22900,22850,272
|
|
20240227,094400,1133717900,22850,22900,23000,22850,1408
|
|
20240227,094300,1101543450,22900,23000,23000,22900,324
|
|
20240227,094200,1094105050,23050,23100,23100,23050,527
|
|
20240227,094100,1081938900,23100,23050,23100,23050,159
|
|
20240227,094000,1078273750,23050,23000,23050,23000,113
|
|
20240227,093900,1075669300,23000,23050,23050,23000,101
|
|
20240227,093800,1073346250,23000,23050,23100,23000,310
|
|
20240227,093700,1066203600,23100,23100,23100,23100,302
|
|
20240227,093600,1059227400,23000,23000,23050,22950,1887
|
|
20240227,093500,1015782700,22950,22950,22950,22950,153
|
|
20240227,093400,1012271350,22950,22950,23000,22900,816
|
|
20240227,093300,993521150,22950,22900,22950,22900,246
|
|
20240227,093200,987875950,22900,22800,22950,22750,1623
|
|
20240227,093100,950884150,22800,22800,22850,22800,830
|
|
20240227,093000,931957450,22750,22750,22850,22750,795
|
|
20240227,092900,913866800,22750,22750,22850,22750,421
|
|
20240227,092800,904267500,22700,22850,22850,22700,109
|
|
20240227,092700,901793050,22700,22700,22750,22700,745
|
|
20240227,092600,884879800,22700,22800,22850,22700,1703
|
|
20240227,092500,846132000,22800,22800,22900,22800,356
|
|
20240227,092400,837992900,22800,22900,22900,22800,373
|
|
20240227,092300,829466950,22900,22850,22900,22850,403
|
|
20240227,092200,820258350,22800,22750,22800,22750,509
|
|
20240227,092100,808656150,22750,22700,22750,22700,1336
|
|
20240227,092000,778326050,22700,22750,22800,22700,453
|
|
20240227,091900,768014900,22750,22800,22800,22700,3912
|
|
20240227,091800,678961100,22800,22900,22900,22800,5532
|
|
20240227,091700,552444350,22900,23000,23000,22900,297
|
|
20240227,091600,545636400,23000,22950,23050,22900,336
|
|
20240227,091500,537927500,22950,22950,23050,22900,552
|
|
20240227,091400,525268150,22950,23000,23000,22950,1136
|
|
20240227,091300,499146450,23000,22900,23000,22900,530
|
|
20240227,091200,486990650,22900,22950,22950,22900,1198
|
|
20240227,091100,459556150,22900,22950,23000,22900,2008
|
|
20240227,091000,413524500,22950,23100,23100,22950,5727
|
|
20240227,090900,281731200,23100,23100,23100,23100,254
|
|
20240227,090800,275863800,23100,23250,23250,23050,1187
|
|
20240227,090700,248418150,23150,23200,23300,23100,616
|
|
20240227,090600,234148450,23150,23100,23150,23050,549
|
|
20240227,090500,221454500,23050,23150,23200,23050,956
|
|
20240227,090400,199341900,23200,23250,23250,23200,742
|
|
20240227,090300,182096250,23250,23200,23300,23200,405
|
|
20240227,090200,172688350,23200,23050,23300,23000,2798
|
|
20240227,090100,107905550,23050,23200,23250,23000,2228
|
|
20240227,090000,56480350,23250,23300,23300,23200,2331
|