579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,183500,5235291550,23050,23050,23050,23050,0
|
|
20240228,183400,5235291550,23050,23050,23050,23050,0
|
|
20240228,183300,5235291550,23050,23050,23050,23050,0
|
|
20240228,183200,5235291550,23050,23050,23050,23050,0
|
|
20240228,183100,5235291550,23050,23050,23050,23050,0
|
|
20240228,183000,5235291550,23050,23050,23050,23050,0
|
|
20240228,182900,5235291550,23050,23050,23050,23050,0
|
|
20240228,182800,5235291550,23050,23050,23050,23050,0
|
|
20240228,182700,5235291550,23050,23050,23050,23050,0
|
|
20240228,182600,5235291550,23050,23050,23050,23050,0
|
|
20240228,182500,5235291550,23050,23050,23050,23050,0
|
|
20240228,182400,5235291550,23050,23050,23050,23050,0
|
|
20240228,182300,5235291550,23050,23050,23050,23050,0
|
|
20240228,182200,5235291550,23050,23050,23050,23050,0
|
|
20240228,182100,5235291550,23050,23050,23050,23050,0
|
|
20240228,182000,5235291550,23050,23050,23050,23050,0
|
|
20240228,181900,5235291550,23050,23050,23050,23050,0
|
|
20240228,181800,5235291550,23050,23050,23050,23050,0
|
|
20240228,181700,5235291550,23050,23050,23050,23050,0
|
|
20240228,181600,5235291550,23050,23050,23050,23050,0
|
|
20240228,181500,5235291550,23050,23050,23050,23050,0
|
|
20240228,181400,5235291550,23050,23050,23050,23050,0
|
|
20240228,181300,5235291550,23050,23050,23050,23050,0
|
|
20240228,181200,5235291550,23050,23050,23050,23050,0
|
|
20240228,181100,5235291550,23050,23050,23050,23050,0
|
|
20240228,181000,5235291550,23050,23050,23050,23050,0
|
|
20240228,180900,5235291550,23050,23050,23050,23050,0
|
|
20240228,180800,5235291550,23050,23050,23050,23050,0
|
|
20240228,180700,5235291550,23050,23050,23050,23050,0
|
|
20240228,180600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,180500,5235291550,23050,23050,23050,23050,0
|
|
20240228,180400,5235291550,23050,23050,23050,23050,0
|
|
20240228,180300,5235291550,23050,23050,23050,23050,0
|
|
20240228,180200,5235291550,23050,23050,23050,23050,0
|
|
20240228,180100,5235291550,23050,23050,23050,23050,0
|
|
20240228,180000,5235291550,23050,23050,23050,23050,0
|
|
20240228,175900,5235291550,23050,23050,23050,23050,0
|
|
20240228,175800,5235291550,23050,23050,23050,23050,0
|
|
20240228,175700,5235291550,23050,23050,23050,23050,0
|
|
20240228,175600,5235291550,23050,23050,23050,23050,0
|
|
20240228,175500,5235291550,23050,23050,23050,23050,0
|
|
20240228,175400,5235291550,23050,23050,23050,23050,0
|
|
20240228,175300,5235291550,23050,23050,23050,23050,0
|
|
20240228,175200,5235291550,23050,23050,23050,23050,0
|
|
20240228,175100,5235291550,23050,23050,23050,23050,0
|
|
20240228,175000,5235291550,23050,23050,23050,23050,0
|
|
20240228,174900,5235291550,23050,23050,23050,23050,0
|
|
20240228,174800,5235291550,23050,23050,23050,23050,0
|
|
20240228,174700,5235291550,23050,23050,23050,23050,0
|
|
20240228,174600,5235291550,23050,23050,23050,23050,0
|
|
20240228,174500,5235291550,23050,23050,23050,23050,0
|
|
20240228,174400,5235291550,23050,23050,23050,23050,0
|
|
20240228,174300,5235291550,23050,23050,23050,23050,0
|
|
20240228,174200,5235291550,23050,23050,23050,23050,0
|
|
20240228,174100,5235291550,23050,23050,23050,23050,0
|
|
20240228,174000,5235291550,23050,23050,23050,23050,0
|
|
20240228,173900,5235291550,23050,23050,23050,23050,0
|
|
20240228,173800,5235291550,23050,23050,23050,23050,0
|
|
20240228,173700,5235291550,23050,23050,23050,23050,0
|
|
20240228,173600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,173500,5235291550,23050,23050,23050,23050,0
|
|
20240228,173400,5235291550,23050,23050,23050,23050,0
|
|
20240228,173300,5235291550,23050,23050,23050,23050,0
|
|
20240228,173200,5235291550,23050,23050,23050,23050,0
|
|
20240228,173100,5235291550,23050,23050,23050,23050,0
|
|
20240228,173000,5235291550,23050,23050,23050,23050,0
|
|
20240228,172900,5235291550,23050,23050,23050,23050,0
|
|
20240228,172800,5235291550,23050,23050,23050,23050,0
|
|
20240228,172700,5235291550,23050,23050,23050,23050,0
|
|
20240228,172600,5235291550,23050,23050,23050,23050,0
|
|
20240228,172500,5235291550,23050,23050,23050,23050,0
|
|
20240228,172400,5235291550,23050,23050,23050,23050,0
|
|
20240228,172300,5235291550,23050,23050,23050,23050,0
|
|
20240228,172200,5235291550,23050,23050,23050,23050,0
|
|
20240228,172100,5235291550,23050,23050,23050,23050,0
|
|
20240228,172000,5235291550,23050,23050,23050,23050,0
|
|
20240228,171900,5235291550,23050,23050,23050,23050,0
|
|
20240228,171800,5235291550,23050,23050,23050,23050,0
|
|
20240228,171700,5235291550,23050,23050,23050,23050,0
|
|
20240228,171600,5235291550,23050,23050,23050,23050,0
|
|
20240228,171500,5235291550,23050,23050,23050,23050,0
|
|
20240228,171400,5235291550,23050,23050,23050,23050,0
|
|
20240228,171300,5235291550,23050,23050,23050,23050,0
|
|
20240228,171200,5235291550,23050,23050,23050,23050,0
|
|
20240228,171100,5235291550,23050,23050,23050,23050,0
|
|
20240228,171000,5235291550,23050,23050,23050,23050,0
|
|
20240228,170900,5235291550,23050,23050,23050,23050,0
|
|
20240228,170800,5235291550,23050,23050,23050,23050,0
|
|
20240228,170700,5235291550,23050,23050,23050,23050,0
|
|
20240228,170600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,170500,5235291550,23050,23050,23050,23050,0
|
|
20240228,170400,5235291550,23050,23050,23050,23050,0
|
|
20240228,170300,5235291550,23050,23050,23050,23050,0
|
|
20240228,170200,5235291550,23050,23050,23050,23050,0
|
|
20240228,170100,5235291550,23050,23050,23050,23050,0
|
|
20240228,170000,5235291550,23050,23050,23050,23050,0
|
|
20240228,165900,5235291550,23050,23050,23050,23050,0
|
|
20240228,165800,5235291550,23050,23050,23050,23050,0
|
|
20240228,165700,5235291550,23050,23050,23050,23050,0
|
|
20240228,165600,5235291550,23050,23050,23050,23050,0
|
|
20240228,165500,5235291550,23050,23050,23050,23050,0
|
|
20240228,165400,5235291550,23050,23050,23050,23050,0
|
|
20240228,165300,5235291550,23050,23050,23050,23050,0
|
|
20240228,165200,5235291550,23050,23050,23050,23050,0
|
|
20240228,165100,5235291550,23050,23050,23050,23050,0
|
|
20240228,165000,5235291550,23050,23050,23050,23050,0
|
|
20240228,164900,5235291550,23050,23050,23050,23050,0
|
|
20240228,164800,5235291550,23050,23050,23050,23050,0
|
|
20240228,164700,5235291550,23050,23050,23050,23050,0
|
|
20240228,164600,5235291550,23050,23050,23050,23050,0
|
|
20240228,164500,5235291550,23050,23050,23050,23050,0
|
|
20240228,164400,5235291550,23050,23050,23050,23050,0
|
|
20240228,164300,5235291550,23050,23050,23050,23050,0
|
|
20240228,164200,5235291550,23050,23050,23050,23050,0
|
|
20240228,164100,5235291550,23050,23050,23050,23050,0
|
|
20240228,164000,5235291550,23050,23050,23050,23050,0
|
|
20240228,163900,5235291550,23050,23050,23050,23050,0
|
|
20240228,163800,5235291550,23050,23050,23050,23050,0
|
|
20240228,163700,5235291550,23050,23050,23050,23050,0
|
|
20240228,163600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,163500,5235291550,23050,23050,23050,23050,0
|
|
20240228,163400,5235291550,23050,23050,23050,23050,0
|
|
20240228,163300,5235291550,23050,23050,23050,23050,0
|
|
20240228,163200,5235291550,23050,23050,23050,23050,0
|
|
20240228,163100,5235291550,23050,23050,23050,23050,0
|
|
20240228,163000,5235291550,23050,23050,23050,23050,0
|
|
20240228,162900,5235291550,23050,23050,23050,23050,0
|
|
20240228,162800,5235291550,23050,23050,23050,23050,0
|
|
20240228,162700,5235291550,23050,23050,23050,23050,0
|
|
20240228,162600,5235291550,23050,23050,23050,23050,0
|
|
20240228,162500,5235291550,23050,23050,23050,23050,0
|
|
20240228,162400,5235291550,23050,23050,23050,23050,0
|
|
20240228,162300,5235291550,23050,23050,23050,23050,0
|
|
20240228,162200,5235291550,23050,23050,23050,23050,0
|
|
20240228,162100,5235291550,23050,23050,23050,23050,0
|
|
20240228,162000,5235291550,23050,23050,23050,23050,0
|
|
20240228,161900,5235291550,23050,23050,23050,23050,0
|
|
20240228,161800,5235291550,23050,23050,23050,23050,0
|
|
20240228,161700,5235291550,23050,23050,23050,23050,0
|
|
20240228,161600,5235291550,23050,23050,23050,23050,0
|
|
20240228,161500,5235291550,23050,23050,23050,23050,0
|
|
20240228,161400,5235291550,23050,23050,23050,23050,0
|
|
20240228,161300,5235291550,23050,23050,23050,23050,0
|
|
20240228,161200,5235291550,23050,23050,23050,23050,0
|
|
20240228,161100,5235291550,23050,23050,23050,23050,0
|
|
20240228,161000,5235291550,23050,23050,23050,23050,0
|
|
20240228,160900,5235291550,23050,23050,23050,23050,0
|
|
20240228,160800,5235291550,23050,23050,23050,23050,0
|
|
20240228,160700,5235291550,23050,23050,23050,23050,0
|
|
20240228,160600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,160500,5235291550,23050,23050,23050,23050,0
|
|
20240228,160400,5235291550,23050,23050,23050,23050,0
|
|
20240228,160300,5235291550,23050,23050,23050,23050,0
|
|
20240228,160200,5235291550,23050,23050,23050,23050,0
|
|
20240228,160100,5235291550,23050,23050,23050,23050,0
|
|
20240228,160000,5235291550,23050,23050,23050,23050,0
|
|
20240228,155900,5235291550,23050,23050,23050,23050,0
|
|
20240228,155800,5235291550,23050,23050,23050,23050,0
|
|
20240228,155700,5235291550,23050,23050,23050,23050,0
|
|
20240228,155600,5235291550,23050,23050,23050,23050,0
|
|
20240228,155500,5235291550,23050,23050,23050,23050,0
|
|
20240228,155400,5235291550,23050,23050,23050,23050,0
|
|
20240228,155300,5235291550,23050,23050,23050,23050,0
|
|
20240228,155200,5235291550,23050,23050,23050,23050,0
|
|
20240228,155100,5235291550,23050,23050,23050,23050,0
|
|
20240228,155000,5235291550,23050,23050,23050,23050,0
|
|
20240228,154900,5235291550,23050,23050,23050,23050,0
|
|
20240228,154800,5235291550,23050,23050,23050,23050,0
|
|
20240228,154700,5235291550,23050,23050,23050,23050,0
|
|
20240228,154600,5235291550,23050,23050,23050,23050,0
|
|
20240228,154500,5235291550,23050,23050,23050,23050,0
|
|
20240228,154400,5235291550,23050,23050,23050,23050,0
|
|
20240228,154300,5235291550,23050,23050,23050,23050,0
|
|
20240228,154200,5235291550,23050,23050,23050,23050,0
|
|
20240228,154100,5235291550,23050,23050,23050,23050,0
|
|
20240228,154000,5235291550,23050,23050,23050,23050,0
|
|
20240228,153900,5235291550,23050,23050,23050,23050,0
|
|
20240228,153800,5235291550,23050,23050,23050,23050,0
|
|
20240228,153700,5235291550,23050,23050,23050,23050,0
|
|
20240228,153600,5235291550,23050,23050,23050,23050,3197
|
|
20240228,153500,5235291550,23050,23050,23050,23050,0
|
|
20240228,153400,5235291550,23050,23050,23050,23050,0
|
|
20240228,153300,5235291550,23050,23050,23050,23050,0
|
|
20240228,153200,5235291550,23050,23050,23050,23050,0
|
|
20240228,153100,5235291550,23050,23050,23050,23050,0
|
|
20240228,153000,5235291550,23050,23050,23050,23050,3197
|
|
20240228,152900,5161600700,23050,23050,23050,23050,0
|
|
20240228,152800,5161600700,23050,23050,23050,23050,0
|
|
20240228,152700,5161600700,23050,23050,23050,23050,0
|
|
20240228,152600,5161600700,23050,23050,23050,23050,0
|
|
20240228,152500,5161600700,23050,23050,23050,23050,0
|
|
20240228,152400,5161600700,23050,23050,23050,23050,0
|
|
20240228,152300,5161600700,23050,23050,23050,23050,0
|
|
20240228,152200,5161600700,23050,23050,23050,23050,0
|
|
20240228,152100,5161600700,23050,23050,23050,23050,0
|
|
20240228,152000,5161600700,23050,23050,23050,23050,0
|
|
20240228,151900,5161600700,23050,23000,23050,22950,677
|
|
20240228,151800,5146026400,23000,22900,23000,22900,193
|
|
20240228,151700,5141599150,22950,22900,22950,22900,1054
|
|
20240228,151600,5117459900,22900,22900,22900,22900,72
|
|
20240228,151500,5115811100,22900,22900,22900,22900,145
|
|
20240228,151400,5112490600,22900,22900,22900,22900,382
|
|
20240228,151300,5103742800,22950,22950,22950,22950,81
|
|
20240228,151200,5101883850,22950,22900,22950,22900,98
|
|
20240228,151100,5099635300,22900,22900,22900,22900,36
|
|
20240228,151000,5098810900,22900,22900,22950,22900,193
|
|
20240228,150900,5094384850,22950,22950,22950,22950,10
|
|
20240228,150800,5094155350,22900,22950,23050,22900,129
|
|
20240228,150700,5091191650,22950,23000,23000,22950,120
|
|
20240228,150600,5088437550,23000,23000,23000,23000,398
|
|
20240228,150500,5079283550,23000,23000,23000,23000,34
|
|
20240228,150400,5078501550,22950,22950,22950,22950,1
|
|
20240228,150300,5078478600,23000,23000,23000,23000,114
|
|
20240228,150200,5075856600,23000,23050,23050,23000,832
|
|
20240228,150100,5056691150,23000,23000,23000,23000,49
|
|
20240228,150000,5055564150,23000,23000,23000,23000,55
|
|
20240228,145900,5054299150,23000,22950,23000,22950,377
|
|
20240228,145800,5045632550,22850,22850,22850,22850,1
|
|
20240228,145700,5045609700,22850,22850,22850,22850,0
|
|
20240228,145600,5045609700,22850,22900,22900,22850,83
|
|
20240228,145500,5043709550,22900,22800,22900,22800,51
|
|
20240228,145400,5042541750,22900,22900,22900,22900,0
|
|
20240228,145300,5042541750,22900,22900,22900,22900,138
|
|
20240228,145200,5039381550,22900,22800,22900,22800,71
|
|
20240228,145100,5037761000,22800,22850,22850,22800,6
|
|
20240228,145000,5037624150,22850,22850,22850,22850,100
|
|
20240228,144900,5035339150,22850,22800,22850,22800,2220
|
|
20240228,144800,4984677200,22900,22850,22900,22850,347
|
|
20240228,144700,4976747250,22850,22900,22900,22850,1266
|
|
20240228,144600,4947818150,22850,22850,22850,22850,239
|
|
20240228,144500,4942357000,22850,22900,22900,22850,28
|
|
20240228,144400,4941716400,22850,22850,22850,22850,214
|
|
20240228,144300,4936826500,22850,22850,22900,22850,127
|
|
20240228,144200,4933924500,22850,22950,22950,22850,1286
|
|
20240228,144100,4904476000,22950,22950,22950,22950,56
|
|
20240228,144000,4903190800,23000,22950,23000,22950,62
|
|
20240228,143900,4901766900,22950,22950,22950,22950,5
|
|
20240228,143800,4901652150,22950,22950,22950,22950,0
|
|
20240228,143700,4901652150,22950,22900,22950,22900,301
|
|
20240228,143600,4894744250,22900,22900,22900,22900,33
|
|
20240228,143500,4893988550,23000,23000,23000,23000,20
|
|
20240228,143400,4893528550,23000,22950,23000,22900,352
|
|
20240228,143300,4885463200,22950,22950,22950,22950,61
|
|
20240228,143200,4884063250,22950,23000,23000,22950,19
|
|
20240228,143100,4883627050,22950,22950,22950,22950,11
|
|
20240228,143000,4883374600,22950,22950,22950,22950,320
|
|
20240228,142900,4876030600,23000,23000,23000,23000,3
|
|
20240228,142800,4875961600,23050,23000,23050,23000,30
|
|
20240228,142700,4875270600,23000,23000,23000,23000,1
|
|
20240228,142600,4875247600,23100,22950,23100,22950,1001
|
|
20240228,142500,4852186450,22950,22950,22950,22950,4
|
|
20240228,142400,4852094650,22950,22950,22950,22950,6
|
|
20240228,142300,4851956950,22950,22900,22950,22900,18
|
|
20240228,142200,4851544000,22950,22950,22950,22950,131
|
|
20240228,142100,4848537550,22950,22950,22950,22900,330
|
|
20240228,142000,4840976000,22950,22950,22950,22950,2
|
|
20240228,141900,4840930100,22950,22950,22950,22950,1
|
|
20240228,141800,4840907150,22950,22950,22950,22950,578
|
|
20240228,141700,4827642050,23000,23000,23000,22950,282
|
|
20240228,141600,4821167200,23000,23000,23000,23000,0
|
|
20240228,141500,4821167200,23000,22950,23000,22950,238
|
|
20240228,141400,4815704100,23000,22950,23000,22950,120
|
|
20240228,141300,4812949100,22900,22950,23050,22900,464
|
|
20240228,141200,4802319300,22950,22950,22950,22950,1
|
|
20240228,141100,4802296350,22950,22950,22950,22950,243
|
|
20240228,141000,4796719500,23000,23000,23000,22950,108
|
|
20240228,140900,4794235700,23000,23000,23050,23000,24
|
|
20240228,140800,4793682700,23000,23000,23000,23000,64
|
|
20240228,140700,4792210700,23000,23000,23000,23000,1
|
|
20240228,140600,4792187700,23050,23050,23050,23050,0
|
|
20240228,140500,4792187700,23050,23000,23050,22950,48
|
|
20240228,140400,4791084800,23000,23000,23000,23000,0
|
|
20240228,140300,4791084800,23000,23050,23050,23000,25
|
|
20240228,140200,4790508800,22900,22900,22900,22900,1
|
|
20240228,140100,4790485900,22900,22950,22950,22900,696
|
|
20240228,140000,4774544700,22950,22950,22950,22950,100
|
|
20240228,135900,4772249700,23050,22950,23050,22950,55
|
|
20240228,135800,4770987350,23050,23050,23050,23050,0
|
|
20240228,135700,4770987350,23050,23050,23050,23050,10
|
|
20240228,135600,4770756850,23100,23000,23100,23000,20
|
|
20240228,135500,4770295850,23000,23000,23000,23000,18
|
|
20240228,135400,4769881850,23100,23100,23100,22950,1289
|
|
20240228,135300,4740264400,23100,23100,23100,23100,0
|
|
20240228,135200,4740264400,23100,23100,23100,23050,471
|
|
20240228,135100,4729406450,23100,23100,23100,23100,48
|
|
20240228,135000,4728297650,23100,23100,23100,23100,74
|
|
20240228,134900,4726588250,23100,23100,23100,23100,52
|
|
20240228,134800,4725387050,23150,23150,23150,23150,605
|
|
20240228,134700,4711381300,23150,23100,23150,23100,104
|
|
20240228,134600,4708974100,23100,23100,23100,23100,5
|
|
20240228,134500,4708858600,23150,23100,23150,23100,110
|
|
20240228,134400,4706314100,23050,23050,23100,23050,61
|
|
20240228,134300,4704907050,23050,23050,23050,23050,149
|
|
20240228,134200,4701472600,23050,23100,23100,23050,31
|
|
20240228,134100,4700757550,23100,23100,23100,23100,0
|
|
20240228,134000,4700757550,23100,23100,23100,23100,0
|
|
20240228,133900,4700757550,23100,23100,23150,23100,405
|
|
20240228,133800,4691401800,23100,23100,23100,23100,2
|
|
20240228,133700,4691355600,23100,23100,23150,23100,23
|
|
20240228,133600,4690823300,23100,23100,23100,23100,2
|
|
20240228,133500,4690777100,23100,23100,23100,23100,61
|
|
20240228,133400,4689368000,23150,23150,23150,23150,2
|
|
20240228,133300,4689321700,23150,23150,23150,23150,1
|
|
20240228,133200,4689298550,23100,23100,23100,23100,10
|
|
20240228,133100,4689067550,23150,23100,23150,23100,25
|
|
20240228,133000,4688489050,23100,23100,23150,23100,52
|
|
20240228,132900,4687285650,23100,23100,23100,23100,30
|
|
20240228,132800,4686592650,23150,23150,23150,23150,94
|
|
20240228,132700,4684416550,23150,23100,23150,23100,564
|
|
20240228,132600,4671361450,23100,23100,23100,23100,2
|
|
20240228,132500,4671315250,23150,23100,23150,23100,22
|
|
20240228,132400,4670806050,23100,23150,23150,23100,14
|
|
20240228,132300,4670482600,23150,23100,23150,23100,349
|
|
20240228,132200,4662420650,23150,23150,23150,23150,0
|
|
20240228,132100,4662420650,23150,23150,23150,23150,55
|
|
20240228,132000,4661147400,23150,23150,23150,23150,13
|
|
20240228,131900,4660846450,23100,23150,23150,23050,35
|
|
20240228,131800,4660038750,23150,23100,23150,23100,21
|
|
20240228,131700,4659552650,23100,23100,23100,23100,3
|
|
20240228,131600,4659483350,23050,23150,23150,23050,54
|
|
20240228,131500,4658234350,23150,23100,23150,23100,56
|
|
20240228,131400,4656938250,23100,23100,23150,23100,543
|
|
20240228,131300,4644369850,23100,23150,23150,23100,1669
|
|
20240228,131200,4605815650,23200,23200,23200,23200,20
|
|
20240228,131100,4605351650,23150,23150,23150,23150,10
|
|
20240228,131000,4605120150,23150,23150,23150,23150,0
|
|
20240228,130900,4605120150,23150,23100,23150,23100,49
|
|
20240228,130800,4603988200,23100,23250,23250,23100,94
|
|
20240228,130700,4601811050,23100,23100,23100,23100,32
|
|
20240228,130600,4601071850,23100,23100,23100,23100,20
|
|
20240228,130500,4600609850,23100,23100,23100,23100,225
|
|
20240228,130400,4595412350,23150,23150,23150,23150,33
|
|
20240228,130300,4594648400,23150,23150,23150,23150,278
|
|
20240228,130200,4588212700,23150,23150,23150,23100,294
|
|
20240228,130100,4581407450,23350,23100,23450,23100,1754
|
|
20240228,130000,4540622650,23100,23100,23100,23100,64
|
|
20240228,125900,4539144250,23050,23050,23050,23050,10
|
|
20240228,125800,4538913750,23050,23050,23050,23050,81
|
|
20240228,125700,4537046700,23050,23050,23050,23050,25
|
|
20240228,125600,4536470450,23000,23000,23000,23000,78
|
|
20240228,125500,4534676450,23000,23000,23000,23000,16
|
|
20240228,125400,4534308450,23000,23000,23000,23000,3
|
|
20240228,125300,4534239450,23050,23000,23050,23000,72
|
|
20240228,125200,4532579950,23050,23000,23050,23000,19
|
|
20240228,125100,4532142450,23000,23050,23050,23000,51
|
|
20240228,125000,4530969050,23000,23050,23050,23000,52
|
|
20240228,124900,4529772900,23050,23050,23050,23050,100
|
|
20240228,124800,4527467900,23050,23050,23050,23000,56
|
|
20240228,124700,4526177200,23050,23000,23050,23000,34
|
|
20240228,124600,4525393950,22950,23000,23000,22950,122
|
|
20240228,124500,4522593550,23000,23000,23000,23000,0
|
|
20240228,124400,4522593550,23000,23000,23050,23000,230
|
|
20240228,124300,4517302600,23000,23000,23000,23000,197
|
|
20240228,124200,4512771600,22950,22950,22950,22950,54
|
|
20240228,124100,4511532300,22950,22950,22950,22950,236
|
|
20240228,124000,4506116100,22900,22950,22950,22900,51
|
|
20240228,123900,4504948150,22950,22950,22950,22900,270
|
|
20240228,123800,4498764950,22950,22950,22950,22950,12
|
|
20240228,123700,4498489550,22950,22950,22950,22950,0
|
|
20240228,123600,4498489550,22950,22950,22950,22950,250
|
|
20240228,123500,4492752050,22950,22950,22950,22950,793
|
|
20240228,123400,4474552700,22950,23000,23000,22950,77
|
|
20240228,123300,4472784550,22950,22950,22950,22950,153
|
|
20240228,123200,4469273200,22950,22950,22950,22950,40
|
|
20240228,123100,4468355200,22950,22950,22950,22950,20
|
|
20240228,123000,4467896200,22950,22950,22950,22900,139
|
|
20240228,122900,4464707050,22950,22950,22950,22950,146
|
|
20240228,122800,4461356350,23000,22950,23050,22950,35
|
|
20240228,122700,4460550900,22950,22950,22950,22950,61
|
|
20240228,122600,4459150950,23000,23050,23050,22950,421
|
|
20240228,122500,4449488450,22950,22950,22950,22950,1113
|
|
20240228,122400,4423945100,22950,22950,23000,22950,114
|
|
20240228,122300,4421326200,23000,23100,23100,23000,300
|
|
20240228,122200,4414406200,23100,23100,23100,23100,20
|
|
20240228,122100,4413944200,23000,23000,23000,23000,653
|
|
20240228,122000,4398925200,23000,23000,23000,23000,87
|
|
20240228,121900,4396924200,23000,23000,23000,23000,0
|
|
20240228,121800,4396924200,23000,23000,23000,23000,73
|
|
20240228,121700,4395245200,23100,23100,23100,23100,0
|
|
20240228,121600,4395245200,23100,23100,23100,23100,271
|
|
20240228,121500,4388985100,23100,23050,23100,23000,80
|
|
20240228,121400,4387140150,23000,23000,23050,23000,284
|
|
20240228,121300,4380608000,23050,23050,23050,23000,279
|
|
20240228,121200,4374185950,23050,23050,23050,23050,28
|
|
20240228,121100,4373540550,23000,23000,23050,23000,76
|
|
20240228,121000,4371792250,23050,23050,23050,23050,117
|
|
20240228,120900,4369095400,23050,23050,23050,23050,23
|
|
20240228,120800,4368565250,23000,23000,23000,23000,2
|
|
20240228,120700,4368519250,23000,23000,23000,23000,78
|
|
20240228,120600,4366725250,22950,22900,22950,22900,125
|
|
20240228,120500,4363859600,22900,22900,22900,22900,3103
|
|
20240228,120400,4292800900,22950,22950,22950,22950,1
|
|
20240228,120300,4292777950,23000,22900,23000,22900,569
|
|
20240228,120200,4279745850,22900,22900,23000,22900,228
|
|
20240228,120100,4274523150,22950,22950,23000,22950,67
|
|
20240228,120000,4272985450,22900,22900,23000,22900,120
|
|
20240228,115900,4270227050,23050,22950,23050,22900,2564
|
|
20240228,115800,4211391450,22950,23000,23000,22950,1456
|
|
20240228,115700,4177917850,23050,23000,23050,23000,190
|
|
20240228,115600,4173547800,23100,23100,23100,23000,164
|
|
20240228,115500,4169766650,23150,23150,23150,23150,11
|
|
20240228,115400,4169512000,23150,23150,23150,23100,516
|
|
20240228,115300,4157592150,23100,23050,23100,23050,1473
|
|
20240228,115200,4123639100,23000,23050,23050,23000,2283
|
|
20240228,115100,4071074000,23050,23100,23100,23050,303
|
|
20240228,115000,4064087700,23150,23100,23150,23050,30
|
|
20240228,114900,4063394000,23050,23100,23100,23050,1367
|
|
20240228,114800,4031877150,23150,23150,23150,23050,169
|
|
20240228,114700,4027969800,23150,23200,23200,23100,819
|
|
20240228,114600,4009040900,23200,23200,23200,23200,7
|
|
20240228,114500,4008878500,23200,23200,23200,23200,10
|
|
20240228,114400,4008646500,23250,23250,23250,23250,20
|
|
20240228,114300,4008181500,23200,23150,23200,23150,165
|
|
20240228,114200,4004361250,23250,23150,23250,23050,2366
|
|
20240228,114100,3949655650,23150,23150,23150,23150,65
|
|
20240228,114000,3948150900,23200,23200,23250,23200,184
|
|
20240228,113900,3943876250,23200,23200,23200,23200,20
|
|
20240228,113800,3943412250,23200,23250,23250,23100,2029
|
|
20240228,113700,3896442650,23150,23150,23150,23150,10
|
|
20240228,113600,3896211150,23200,23200,23200,23200,125
|
|
20240228,113500,3893311150,23200,23200,23200,23200,297
|
|
20240228,113400,3886420750,23300,23200,23300,23200,618
|
|
20240228,113300,3872083050,23200,23200,23200,23200,149
|
|
20240228,113200,3868626250,23200,23300,23300,23200,918
|
|
20240228,113100,3847302950,23300,23300,23300,23200,2812
|
|
20240228,113000,3782054650,23300,23250,23300,23250,601
|
|
20240228,112900,3768078900,23250,23250,23250,23250,123
|
|
20240228,112800,3765219150,23250,23300,23300,23250,310
|
|
20240228,112700,3758008100,23250,23250,23250,23250,8
|
|
20240228,112600,3757822100,23250,23350,23350,23250,8
|
|
20240228,112500,3757635900,23350,23350,23350,23350,20
|
|
20240228,112400,3757168900,23300,23300,23300,23300,543
|
|
20240228,112300,3744517000,23300,23200,23300,23200,200
|
|
20240228,112200,3739867000,23200,23200,23200,23200,145
|
|
20240228,112100,3736503000,23250,23200,23300,23200,1153
|
|
20240228,112000,3709745550,23200,23250,23250,23200,554
|
|
20240228,111900,3696866150,23250,23350,23350,23250,592
|
|
20240228,111800,3683070250,23300,23250,23300,23250,102
|
|
20240228,111700,3680698700,23300,23300,23300,23300,2
|
|
20240228,111600,3680652100,23350,23300,23350,23250,16
|
|
20240228,111500,3680279900,23250,23250,23250,23250,100
|
|
20240228,111400,3677954900,23350,23350,23350,23350,174
|
|
20240228,111300,3673892000,23250,23300,23350,23250,960
|
|
20240228,111200,3651522050,23250,23300,23300,23250,425
|
|
20240228,111100,3641639750,23200,23350,23350,23200,1572
|
|
20240228,111000,3605080600,23350,23350,23350,23350,141
|
|
20240228,110900,3601788250,23350,23350,23350,23350,138
|
|
20240228,110800,3598565950,23450,23350,23500,23300,1476
|
|
20240228,110700,3563946500,23450,23400,23450,23300,274
|
|
20240228,110600,3557525000,23400,23300,23400,23300,24
|
|
20240228,110500,3556963700,23300,23300,23350,23300,1710
|
|
20240228,110400,3517119700,23350,23400,23400,23350,1612
|
|
20240228,110300,3479474250,23500,23350,23500,23350,88
|
|
20240228,110200,3477416900,23350,23450,23450,23350,1081
|
|
20240228,110100,3452124000,23450,23450,23450,23400,1062
|
|
20240228,110000,3427262650,23450,23500,23600,23450,989
|
|
20240228,105900,3403987650,23500,23500,23500,23450,980
|
|
20240228,105800,3380994750,23450,23550,23550,23450,1866
|
|
20240228,105700,3337148750,23500,23600,23600,23500,3167
|
|
20240228,105600,3262609850,23600,23600,23600,23600,3
|
|
20240228,105500,3262539050,23600,23650,23650,23600,598
|
|
20240228,105400,3248424700,23600,23700,23700,23600,304
|
|
20240228,105300,3241247600,23700,23750,23750,23700,171
|
|
20240228,105200,3237193850,23750,23750,23800,23750,371
|
|
20240228,105100,3228382400,23800,23800,23800,23750,9
|
|
20240228,105000,3228168550,23800,23750,23800,23750,54
|
|
20240228,104900,3226885950,23750,23750,23750,23750,260
|
|
20240228,104800,3220710950,23750,23750,23800,23750,211
|
|
20240228,104700,3215698450,23800,23800,23800,23800,42
|
|
20240228,104600,3214698850,23750,23750,23750,23750,382
|
|
20240228,104500,3205626350,23750,23750,23800,23750,346
|
|
20240228,104400,3197393950,23750,23700,23750,23500,3548
|
|
20240228,104300,3113601100,23700,23600,23750,23600,887
|
|
20240228,104200,3092665100,23600,23650,23700,23600,167
|
|
20240228,104100,3088713250,23700,23650,23700,23650,205
|
|
20240228,104000,3083861050,23600,23700,23700,23600,2435
|
|
20240228,103900,3026247050,23750,23800,23800,23750,1318
|
|
20240228,103800,2994938450,23800,23750,23800,23750,208
|
|
20240228,103700,2989990050,23800,23800,23850,23800,1089
|
|
20240228,103600,2964071450,23800,23850,23850,23800,677
|
|
20240228,103500,2947929550,23900,23900,23900,23850,187
|
|
20240228,103400,2943460450,23900,23800,23900,23800,1515
|
|
20240228,103300,2907351300,23800,23900,23900,23800,1160
|
|
20240228,103200,2879728300,23850,23800,23850,23800,1124
|
|
20240228,103100,2852926250,23750,23750,23750,23750,337
|
|
20240228,103000,2844922500,23750,23900,23900,23750,1730
|
|
20240228,102900,2803664400,23900,23900,23900,23850,2059
|
|
20240228,102800,2754475800,23850,23850,23850,23800,1061
|
|
20240228,102700,2729175300,23850,23750,23850,23750,1669
|
|
20240228,102600,2689407000,23800,23800,23800,23800,211
|
|
20240228,102500,2684385200,23800,23750,23800,23750,119
|
|
20240228,102400,2681558200,23800,23750,23800,23700,811
|
|
20240228,102300,2662326550,23800,23800,23800,23700,940
|
|
20240228,102200,2639998200,23700,23800,23800,23700,64
|
|
20240228,102100,2638478950,23700,23800,23800,23700,490
|
|
20240228,102000,2626828900,23800,23850,23850,23800,1147
|
|
20240228,101900,2599517850,23850,23750,23850,23750,1189
|
|
20240228,101800,2571220200,23750,23700,23750,23700,1214
|
|
20240228,101700,2542410250,23700,23750,23750,23700,364
|
|
20240228,101600,2533780650,23750,23750,23750,23700,716
|
|
20240228,101500,2516803200,23750,23750,23750,23700,430
|
|
20240228,101400,2506610000,23750,23600,23800,23600,4463
|
|
20240228,101300,2400743750,23600,23550,23600,23550,324
|
|
20240228,101200,2393113500,23600,23500,23600,23500,1098
|
|
20240228,101100,2367264650,23550,23500,23550,23500,305
|
|
20240228,101000,2360096550,23500,23500,23500,23500,10
|
|
20240228,100900,2359861550,23500,23450,23500,23450,65
|
|
20240228,100800,2358334800,23450,23450,23500,23450,303
|
|
20240228,100700,2351227300,23350,23400,23400,23350,398
|
|
20240228,100600,2341914250,23400,23400,23450,23400,147
|
|
20240228,100500,2338474200,23400,23450,23550,23400,258
|
|
20240228,100400,2332417800,23400,23500,23500,23300,686
|
|
20240228,100300,2316399200,23300,23500,23550,23300,2610
|
|
20240228,100200,2255409400,23550,23600,23650,23450,2062
|
|
20240228,100100,2206883500,23600,23750,23750,23600,1732
|
|
20240228,100000,2165905600,23750,23800,23800,23750,564
|
|
20240228,095900,2152503000,23750,23800,23800,23750,1043
|
|
20240228,095800,2127680300,23800,23700,23800,23700,1057
|
|
20240228,095700,2102574600,23750,23700,23750,23650,1266
|
|
20240228,095600,2072514550,23700,23700,23700,23600,1557
|
|
20240228,095500,2035629650,23700,23650,23700,23650,324
|
|
20240228,095400,2027966900,23650,23650,23700,23600,489
|
|
20240228,095300,2016409500,23650,23650,23700,23600,422
|
|
20240228,095200,2006435750,23650,23700,23700,23650,1050
|
|
20240228,095100,1981592200,23700,23650,23700,23550,408
|
|
20240228,095000,1971953600,23700,23800,23800,23650,1612
|
|
20240228,094900,1933713950,23800,23600,23800,23600,8896
|
|
20240228,094800,1722558750,23600,23550,23600,23550,1678
|
|
20240228,094700,1682963050,23550,23550,23600,23550,350
|
|
20240228,094600,1674719300,23550,23500,23600,23500,942
|
|
20240228,094500,1652559250,23500,23450,23500,23450,469
|
|
20240228,094400,1641540500,23450,23450,23500,23450,440
|
|
20240228,094300,1631221100,23500,23450,23500,23450,647
|
|
20240228,094200,1616042200,23450,23450,23500,23450,886
|
|
20240228,094100,1595255500,23500,23600,23600,23450,1360
|
|
20240228,094000,1563301850,23500,23650,23650,23500,923
|
|
20240228,093900,1541541600,23600,23600,23650,23600,3193
|
|
20240228,093800,1466146750,23650,23600,23650,23600,2827
|
|
20240228,093700,1399343650,23600,23600,23650,23550,1513
|
|
20240228,093600,1363610200,23600,23550,23650,23550,2576
|
|
20240228,093500,1302802450,23600,23500,23600,23500,1359
|
|
20240228,093400,1270820300,23500,23450,23500,23450,1129
|
|
20240228,093300,1244308100,23450,23450,23500,23400,303
|
|
20240228,093200,1237202600,23450,23450,23500,23450,450
|
|
20240228,093100,1226649900,23450,23400,23450,23400,2520
|
|
20240228,093000,1167600350,23400,23400,23450,23350,800
|
|
20240228,092900,1148879950,23400,23450,23450,23350,772
|
|
20240228,092800,1130815200,23450,23400,23450,23400,186
|
|
20240228,092700,1126460300,23450,23350,23450,23350,1662
|
|
20240228,092600,1087570600,23350,23200,23350,23200,1228
|
|
20240228,092500,1058936950,23300,23200,23300,23200,563
|
|
20240228,092400,1045855200,23200,23250,23250,23200,1226
|
|
20240228,092300,1017387800,23250,23300,23300,23250,630
|
|
20240228,092200,1002720450,23300,23350,23350,23300,743
|
|
20240228,092100,985397800,23350,23400,23400,23300,2005
|
|
20240228,092000,938504000,23400,23350,23400,23300,3605
|
|
20240228,091900,854256050,23350,23100,23350,23100,1659
|
|
20240228,091800,815642850,23100,23150,23200,23100,1142
|
|
20240228,091700,789248550,23150,23200,23200,23150,442
|
|
20240228,091600,779006750,23150,23200,23200,23100,1380
|
|
20240228,091500,747059000,23200,23200,23250,23150,2977
|
|
20240228,091400,677989850,23250,23200,23300,23200,4707
|
|
20240228,091300,568435800,23200,23200,23200,23150,217
|
|
20240228,091200,563405850,23200,23200,23250,23150,1243
|
|
20240228,091100,534565000,23200,23100,23200,23100,3122
|
|
20240228,091000,462280800,23100,23050,23100,23000,687
|
|
20240228,090900,446443450,23050,23000,23050,23000,1228
|
|
20240228,090800,418150250,23050,22900,23050,22900,2502
|
|
20240228,090700,360656150,22850,22800,22850,22750,456
|
|
20240228,090600,350254350,22800,22950,22950,22800,1961
|
|
20240228,090500,305453800,22950,22850,22950,22850,1570
|
|
20240228,090400,269495950,22850,22800,22850,22750,532
|
|
20240228,090300,257359650,22850,22800,22850,22800,253
|
|
20240228,090200,251589550,22800,22850,22850,22750,1073
|
|
20240228,090100,227108600,22800,23000,23000,22750,4783
|
|
20240228,090000,117665550,23050,22900,23050,22900,4902
|