577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,183300,5479769200,26000,26000,26000,26000,0
|
|
20240227,183200,5479769200,26000,26000,26000,26000,0
|
|
20240227,183100,5479769200,26000,26000,26000,26000,0
|
|
20240227,183000,5479769200,26000,26000,26000,26000,0
|
|
20240227,182900,5479769200,26000,26000,26000,26000,0
|
|
20240227,182800,5479769200,26000,26000,26000,26000,0
|
|
20240227,182700,5479769200,26000,26000,26000,26000,0
|
|
20240227,182600,5479769200,26000,26000,26000,26000,0
|
|
20240227,182500,5479769200,26000,26000,26000,26000,0
|
|
20240227,182400,5479769200,26000,26000,26000,26000,0
|
|
20240227,182300,5479769200,26000,26000,26000,26000,0
|
|
20240227,182200,5479769200,26000,26000,26000,26000,0
|
|
20240227,182100,5479769200,26000,26000,26000,26000,0
|
|
20240227,182000,5479769200,26000,26000,26000,26000,0
|
|
20240227,181900,5479769200,26000,26000,26000,26000,0
|
|
20240227,181800,5479769200,26000,26000,26000,26000,0
|
|
20240227,181700,5479769200,26000,26000,26000,26000,0
|
|
20240227,181600,5479769200,26000,26000,26000,26000,0
|
|
20240227,181500,5479769200,26000,26000,26000,26000,0
|
|
20240227,181400,5479769200,26000,26000,26000,26000,0
|
|
20240227,181300,5479769200,26000,26000,26000,26000,0
|
|
20240227,181200,5479769200,26000,26000,26000,26000,0
|
|
20240227,181100,5479769200,26000,26000,26000,26000,0
|
|
20240227,181000,5479769200,26000,26000,26000,26000,0
|
|
20240227,180900,5479769200,26000,26000,26000,26000,0
|
|
20240227,180800,5479769200,26000,26000,26000,26000,0
|
|
20240227,180700,5479769200,26000,26000,26000,26000,0
|
|
20240227,180600,5479769200,26000,26000,26000,26000,0
|
|
20240227,180500,5479769200,26000,26000,26000,26000,0
|
|
20240227,180400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,180300,5479769200,26000,26000,26000,26000,0
|
|
20240227,180200,5479769200,26000,26000,26000,26000,0
|
|
20240227,180100,5479769200,26000,26000,26000,26000,0
|
|
20240227,180000,5479769200,26000,26000,26000,26000,0
|
|
20240227,175900,5479769200,26000,26000,26000,26000,0
|
|
20240227,175800,5479769200,26000,26000,26000,26000,0
|
|
20240227,175700,5479769200,26000,26000,26000,26000,0
|
|
20240227,175600,5479769200,26000,26000,26000,26000,0
|
|
20240227,175500,5479769200,26000,26000,26000,26000,0
|
|
20240227,175400,5479769200,26000,26000,26000,26000,0
|
|
20240227,175300,5479769200,26000,26000,26000,26000,0
|
|
20240227,175200,5479769200,26000,26000,26000,26000,0
|
|
20240227,175100,5479769200,26000,26000,26000,26000,0
|
|
20240227,175000,5479769200,26000,26000,26000,26000,0
|
|
20240227,174900,5479769200,26000,26000,26000,26000,0
|
|
20240227,174800,5479769200,26000,26000,26000,26000,0
|
|
20240227,174700,5479769200,26000,26000,26000,26000,0
|
|
20240227,174600,5479769200,26000,26000,26000,26000,0
|
|
20240227,174500,5479769200,26000,26000,26000,26000,0
|
|
20240227,174400,5479769200,26000,26000,26000,26000,0
|
|
20240227,174300,5479769200,26000,26000,26000,26000,0
|
|
20240227,174200,5479769200,26000,26000,26000,26000,0
|
|
20240227,174100,5479769200,26000,26000,26000,26000,0
|
|
20240227,174000,5479769200,26000,26000,26000,26000,0
|
|
20240227,173900,5479769200,26000,26000,26000,26000,0
|
|
20240227,173800,5479769200,26000,26000,26000,26000,0
|
|
20240227,173700,5479769200,26000,26000,26000,26000,0
|
|
20240227,173600,5479769200,26000,26000,26000,26000,0
|
|
20240227,173500,5479769200,26000,26000,26000,26000,0
|
|
20240227,173400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,173300,5479769200,26000,26000,26000,26000,0
|
|
20240227,173200,5479769200,26000,26000,26000,26000,0
|
|
20240227,173100,5479769200,26000,26000,26000,26000,0
|
|
20240227,173000,5479769200,26000,26000,26000,26000,0
|
|
20240227,172900,5479769200,26000,26000,26000,26000,0
|
|
20240227,172800,5479769200,26000,26000,26000,26000,0
|
|
20240227,172700,5479769200,26000,26000,26000,26000,0
|
|
20240227,172600,5479769200,26000,26000,26000,26000,0
|
|
20240227,172500,5479769200,26000,26000,26000,26000,0
|
|
20240227,172400,5479769200,26000,26000,26000,26000,0
|
|
20240227,172300,5479769200,26000,26000,26000,26000,0
|
|
20240227,172200,5479769200,26000,26000,26000,26000,0
|
|
20240227,172100,5479769200,26000,26000,26000,26000,0
|
|
20240227,172000,5479769200,26000,26000,26000,26000,0
|
|
20240227,171900,5479769200,26000,26000,26000,26000,0
|
|
20240227,171800,5479769200,26000,26000,26000,26000,0
|
|
20240227,171700,5479769200,26000,26000,26000,26000,0
|
|
20240227,171600,5479769200,26000,26000,26000,26000,0
|
|
20240227,171500,5479769200,26000,26000,26000,26000,0
|
|
20240227,171400,5479769200,26000,26000,26000,26000,0
|
|
20240227,171300,5479769200,26000,26000,26000,26000,0
|
|
20240227,171200,5479769200,26000,26000,26000,26000,0
|
|
20240227,171100,5479769200,26000,26000,26000,26000,0
|
|
20240227,171000,5479769200,26000,26000,26000,26000,0
|
|
20240227,170900,5479769200,26000,26000,26000,26000,0
|
|
20240227,170800,5479769200,26000,26000,26000,26000,0
|
|
20240227,170700,5479769200,26000,26000,26000,26000,0
|
|
20240227,170600,5479769200,26000,26000,26000,26000,0
|
|
20240227,170500,5479769200,26000,26000,26000,26000,0
|
|
20240227,170400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,170300,5479769200,26000,26000,26000,26000,0
|
|
20240227,170200,5479769200,26000,26000,26000,26000,0
|
|
20240227,170100,5479769200,26000,26000,26000,26000,0
|
|
20240227,170000,5479769200,26000,26000,26000,26000,0
|
|
20240227,165900,5479769200,26000,26000,26000,26000,0
|
|
20240227,165800,5479769200,26000,26000,26000,26000,0
|
|
20240227,165700,5479769200,26000,26000,26000,26000,0
|
|
20240227,165600,5479769200,26000,26000,26000,26000,0
|
|
20240227,165500,5479769200,26000,26000,26000,26000,0
|
|
20240227,165400,5479769200,26000,26000,26000,26000,0
|
|
20240227,165300,5479769200,26000,26000,26000,26000,0
|
|
20240227,165200,5479769200,26000,26000,26000,26000,0
|
|
20240227,165100,5479769200,26000,26000,26000,26000,0
|
|
20240227,165000,5479769200,26000,26000,26000,26000,0
|
|
20240227,164900,5479769200,26000,26000,26000,26000,0
|
|
20240227,164800,5479769200,26000,26000,26000,26000,0
|
|
20240227,164700,5479769200,26000,26000,26000,26000,0
|
|
20240227,164600,5479769200,26000,26000,26000,26000,0
|
|
20240227,164500,5479769200,26000,26000,26000,26000,0
|
|
20240227,164400,5479769200,26000,26000,26000,26000,0
|
|
20240227,164300,5479769200,26000,26000,26000,26000,0
|
|
20240227,164200,5479769200,26000,26000,26000,26000,0
|
|
20240227,164100,5479769200,26000,26000,26000,26000,0
|
|
20240227,164000,5479769200,26000,26000,26000,26000,0
|
|
20240227,163900,5479769200,26000,26000,26000,26000,0
|
|
20240227,163800,5479769200,26000,26000,26000,26000,0
|
|
20240227,163700,5479769200,26000,26000,26000,26000,0
|
|
20240227,163600,5479769200,26000,26000,26000,26000,0
|
|
20240227,163500,5479769200,26000,26000,26000,26000,0
|
|
20240227,163400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,163300,5479769200,26000,26000,26000,26000,0
|
|
20240227,163200,5479769200,26000,26000,26000,26000,0
|
|
20240227,163100,5479769200,26000,26000,26000,26000,0
|
|
20240227,163000,5479769200,26000,26000,26000,26000,0
|
|
20240227,162900,5479769200,26000,26000,26000,26000,0
|
|
20240227,162800,5479769200,26000,26000,26000,26000,0
|
|
20240227,162700,5479769200,26000,26000,26000,26000,0
|
|
20240227,162600,5479769200,26000,26000,26000,26000,0
|
|
20240227,162500,5479769200,26000,26000,26000,26000,0
|
|
20240227,162400,5479769200,26000,26000,26000,26000,0
|
|
20240227,162300,5479769200,26000,26000,26000,26000,0
|
|
20240227,162200,5479769200,26000,26000,26000,26000,0
|
|
20240227,162100,5479769200,26000,26000,26000,26000,0
|
|
20240227,162000,5479769200,26000,26000,26000,26000,0
|
|
20240227,161900,5479769200,26000,26000,26000,26000,0
|
|
20240227,161800,5479769200,26000,26000,26000,26000,0
|
|
20240227,161700,5479769200,26000,26000,26000,26000,0
|
|
20240227,161600,5479769200,26000,26000,26000,26000,0
|
|
20240227,161500,5479769200,26000,26000,26000,26000,0
|
|
20240227,161400,5479769200,26000,26000,26000,26000,0
|
|
20240227,161300,5479769200,26000,26000,26000,26000,0
|
|
20240227,161200,5479769200,26000,26000,26000,26000,0
|
|
20240227,161100,5479769200,26000,26000,26000,26000,0
|
|
20240227,161000,5479769200,26000,26000,26000,26000,0
|
|
20240227,160900,5479769200,26000,26000,26000,26000,0
|
|
20240227,160800,5479769200,26000,26000,26000,26000,0
|
|
20240227,160700,5479769200,26000,26000,26000,26000,0
|
|
20240227,160600,5479769200,26000,26000,26000,26000,0
|
|
20240227,160500,5479769200,26000,26000,26000,26000,0
|
|
20240227,160400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,160300,5479769200,26000,26000,26000,26000,0
|
|
20240227,160200,5479769200,26000,26000,26000,26000,0
|
|
20240227,160100,5479769200,26000,26000,26000,26000,0
|
|
20240227,160000,5479769200,26000,26000,26000,26000,0
|
|
20240227,155900,5479769200,26000,26000,26000,26000,0
|
|
20240227,155800,5479769200,26000,26000,26000,26000,0
|
|
20240227,155700,5479769200,26000,26000,26000,26000,0
|
|
20240227,155600,5479769200,26000,26000,26000,26000,0
|
|
20240227,155500,5479769200,26000,26000,26000,26000,0
|
|
20240227,155400,5479769200,26000,26000,26000,26000,0
|
|
20240227,155300,5479769200,26000,26000,26000,26000,0
|
|
20240227,155200,5479769200,26000,26000,26000,26000,0
|
|
20240227,155100,5479769200,26000,26000,26000,26000,0
|
|
20240227,155000,5479769200,26000,26000,26000,26000,0
|
|
20240227,154900,5479769200,26000,26000,26000,26000,0
|
|
20240227,154800,5479769200,26000,26000,26000,26000,0
|
|
20240227,154700,5479769200,26000,26000,26000,26000,0
|
|
20240227,154600,5479769200,26000,26000,26000,26000,0
|
|
20240227,154500,5479769200,26000,26000,26000,26000,0
|
|
20240227,154400,5479769200,26000,26000,26000,26000,0
|
|
20240227,154300,5479769200,26000,26000,26000,26000,0
|
|
20240227,154200,5479769200,26000,26000,26000,26000,0
|
|
20240227,154100,5479769200,26000,26000,26000,26000,0
|
|
20240227,154000,5479769200,26000,26000,26000,26000,0
|
|
20240227,153900,5479769200,26000,26000,26000,26000,0
|
|
20240227,153800,5479769200,26000,26000,26000,26000,0
|
|
20240227,153700,5479769200,26000,26000,26000,26000,0
|
|
20240227,153600,5479769200,26000,26000,26000,26000,0
|
|
20240227,153500,5479769200,26000,26000,26000,26000,0
|
|
20240227,153400,5479769200,26000,26000,26000,26000,5705
|
|
20240227,153300,5479769200,26000,26000,26000,26000,0
|
|
20240227,153200,5479769200,26000,26000,26000,26000,0
|
|
20240227,153100,5479769200,26000,26000,26000,26000,0
|
|
20240227,153000,5479769200,26000,26000,26000,26000,5705
|
|
20240227,152900,5331439200,25800,25800,25800,25800,0
|
|
20240227,152800,5331439200,25800,25800,25800,25800,0
|
|
20240227,152700,5331439200,25800,25800,25800,25800,0
|
|
20240227,152600,5331439200,25800,25800,25800,25800,0
|
|
20240227,152500,5331439200,25800,25800,25800,25800,0
|
|
20240227,152400,5331439200,25800,25800,25800,25800,0
|
|
20240227,152300,5331439200,25800,25800,25800,25800,0
|
|
20240227,152200,5331439200,25800,25800,25800,25800,0
|
|
20240227,152100,5331439200,25800,25800,25800,25800,0
|
|
20240227,152000,5331439200,25800,25800,25800,25800,0
|
|
20240227,151900,5331439200,25800,25800,25800,25650,504
|
|
20240227,151800,5318486250,25800,25700,25800,25600,328
|
|
20240227,151700,5310080300,25700,25650,25800,25650,974
|
|
20240227,151600,5285034900,25750,25700,25750,25650,432
|
|
20240227,151500,5273942450,25650,25650,25700,25650,272
|
|
20240227,151400,5266959800,25700,25750,25750,25650,274
|
|
20240227,151300,5259925600,25750,25750,25800,25750,6
|
|
20240227,151200,5259770950,25750,25700,25750,25650,304
|
|
20240227,151100,5251961550,25750,25700,25750,25650,322
|
|
20240227,151000,5243685950,25750,25700,25750,25700,595
|
|
20240227,150900,5228384750,25750,25700,25750,25700,191
|
|
20240227,150800,5223475900,25700,25750,25750,25700,573
|
|
20240227,150700,5208723300,25700,25750,25800,25700,520
|
|
20240227,150600,5195343150,25750,25800,25800,25750,512
|
|
20240227,150500,5182158950,25800,25800,25800,25750,433
|
|
20240227,150400,5170995550,25750,25800,25800,25700,311
|
|
20240227,150300,5162987200,25750,25750,25850,25750,160
|
|
20240227,150200,5158859150,25850,25850,25850,25650,761
|
|
20240227,150100,5139196100,25800,25800,25800,25800,261
|
|
20240227,150000,5132462300,25800,25600,25850,25550,486
|
|
20240227,145900,5119980600,25600,25600,25700,25550,1092
|
|
20240227,145800,5091999550,25600,25600,25650,25600,659
|
|
20240227,145700,5075129050,25600,25600,25700,25550,3782
|
|
20240227,145600,4978439100,25550,25600,25850,25550,1026
|
|
20240227,145500,4952151700,25650,25600,25700,25550,961
|
|
20240227,145400,4927527750,25600,25600,25650,25550,968
|
|
20240227,145300,4902745250,25600,25550,25700,25550,1203
|
|
20240227,145200,4871935450,25550,25550,25650,25500,863
|
|
20240227,145100,4849873050,25550,25550,25600,25550,832
|
|
20240227,145000,4828606350,25550,25650,25700,25550,979
|
|
20240227,144900,4803531900,25650,25650,25700,25650,792
|
|
20240227,144800,4783211450,25650,25650,25700,25650,632
|
|
20240227,144700,4766996750,25650,25650,25700,25650,948
|
|
20240227,144600,4742677900,25600,25650,25750,25600,901
|
|
20240227,144500,4719568300,25650,25700,25850,25650,1653
|
|
20240227,144400,4677077400,25700,25800,25800,25700,1076
|
|
20240227,144300,4649378400,25750,25750,25950,25700,3295
|
|
20240227,144200,4564181300,25700,25850,25850,25700,2992
|
|
20240227,144100,4487046700,26000,25850,26000,25850,186
|
|
20240227,144000,4482228800,25850,25950,25950,25850,136
|
|
20240227,143900,4478703850,25950,25900,25950,25800,8348
|
|
20240227,143800,4262583100,25900,25900,25950,25900,625
|
|
20240227,143700,4246390200,25900,25900,25900,25900,785
|
|
20240227,143600,4226058700,25900,25900,25900,25900,628
|
|
20240227,143500,4209793500,25900,25900,25900,25900,59
|
|
20240227,143400,4208265400,25950,25900,25950,25900,317
|
|
20240227,143300,4200049700,25900,25850,25900,25850,534
|
|
20240227,143200,4186222100,25900,25900,25950,25900,1388
|
|
20240227,143100,4150250350,25900,25900,25900,25900,213
|
|
20240227,143000,4144733650,25950,25900,25950,25900,158
|
|
20240227,142900,4140635900,25950,25900,25950,25900,39
|
|
20240227,142800,4139625750,25950,25900,25950,25900,56
|
|
20240227,142700,4138174350,25950,25900,25950,25900,217
|
|
20240227,142600,4132546150,25950,25900,25950,25900,578
|
|
20240227,142500,4117575900,25850,25950,25950,25850,1866
|
|
20240227,142400,4069207600,25950,25900,25950,25900,20
|
|
20240227,142300,4068689500,25950,25950,26000,25850,1157
|
|
20240227,142200,4038661450,25950,25900,25950,25850,163
|
|
20240227,142100,4034439750,25950,25900,25950,25900,552
|
|
20240227,142000,4020142800,25900,25900,25900,25850,162
|
|
20240227,141900,4015949650,25850,25900,25900,25850,56
|
|
20240227,141800,4014501050,25900,25850,25900,25850,37
|
|
20240227,141700,4013544500,25900,25850,25900,25850,68
|
|
20240227,141600,4011786650,25900,25850,25900,25850,138
|
|
20240227,141500,4008213900,25900,25900,25900,25850,686
|
|
20240227,141400,3990448350,25950,25900,25950,25900,68
|
|
20240227,141300,3988687100,25950,25900,25950,25900,56
|
|
20240227,141200,3987235700,25950,25900,26000,25900,158
|
|
20240227,141100,3983132600,26000,25950,26000,25900,531
|
|
20240227,141000,3969353250,25950,25900,25950,25900,72
|
|
20240227,140900,3967488400,25950,25950,25950,25900,177
|
|
20240227,140800,3962898600,25950,25900,25950,25900,63
|
|
20240227,140700,3961266800,25950,25950,25950,25950,750
|
|
20240227,140600,3941804300,26000,25950,26000,25950,66
|
|
20240227,140500,3940091550,26000,25950,26000,25950,144
|
|
20240227,140400,3936349250,26000,25950,26000,25950,92
|
|
20240227,140300,3933961800,26000,25950,26000,25950,122
|
|
20240227,140200,3930792050,26000,25900,26000,25900,3188
|
|
20240227,140100,3848118650,25950,25500,25950,25500,3510
|
|
20240227,140000,3757771450,25700,25700,25750,25500,5137
|
|
20240227,135900,3626453300,25750,25700,25750,25700,55
|
|
20240227,135800,3625038850,25750,25750,25750,25700,206
|
|
20240227,135700,3619736250,25750,25700,25750,25700,61
|
|
20240227,135600,3618168500,25750,25700,25750,25700,43
|
|
20240227,135500,3617063300,25750,25700,25750,25700,348
|
|
20240227,135400,3608119650,25750,25700,25750,25700,221
|
|
20240227,135300,3602430750,25750,25700,25750,25700,194
|
|
20240227,135200,3597438200,25750,25700,25750,25700,116
|
|
20240227,135100,3594456950,25800,25750,25800,25700,336
|
|
20240227,135000,3585809250,25750,25700,25750,25700,1710
|
|
20240227,134900,3541858500,25700,25750,25750,25650,1029
|
|
20240227,134800,3515437300,25800,25800,25800,25750,78
|
|
20240227,134700,3513426750,25800,25800,25800,25750,291
|
|
20240227,134600,3505921250,25800,25700,25800,25700,1749
|
|
20240227,134500,3460886300,25750,25800,25800,25700,331
|
|
20240227,134400,3452361500,25800,25750,25800,25750,75
|
|
20240227,134300,3450430150,25800,25750,25800,25750,149
|
|
20240227,134200,3446587900,25800,25800,25800,25750,12
|
|
20240227,134100,3446278450,25850,25800,25850,25800,39
|
|
20240227,134000,3445272200,25850,25750,25850,25750,306
|
|
20240227,133900,3437377350,25800,25800,25800,25800,1
|
|
20240227,133800,3437351550,25800,25750,25800,25750,102
|
|
20240227,133700,3434725000,25800,25800,25800,25800,55
|
|
20240227,133600,3433306000,25850,25750,25850,25750,265
|
|
20240227,133500,3426470400,25800,25750,25800,25750,37
|
|
20240227,133400,3425517600,25800,25750,25800,25750,31
|
|
20240227,133300,3424719250,25800,25750,25850,25750,207
|
|
20240227,133200,3419376050,25850,25800,25850,25750,168
|
|
20240227,133100,3415040400,25850,25800,25850,25800,6
|
|
20240227,133000,3414885550,25800,25800,25800,25800,58
|
|
20240227,132900,3413389150,25800,25800,25850,25800,418
|
|
20240227,132800,3402599350,25750,26000,26000,25700,12086
|
|
20240227,132700,3090560300,26000,26000,26000,26000,2533
|
|
20240227,132600,3024702300,26000,26000,26100,26000,199
|
|
20240227,132500,3019518350,26000,25900,26000,25900,1143
|
|
20240227,132400,2989846850,25900,25900,25900,25900,41
|
|
20240227,132300,2988784950,25900,25900,25900,25900,75
|
|
20240227,132200,2986842450,25900,25900,25900,25900,42
|
|
20240227,132100,2985754650,25950,25900,25950,25900,239
|
|
20240227,132000,2979559150,25900,25900,25900,25900,5
|
|
20240227,131900,2979429650,25900,25900,25900,25900,57
|
|
20240227,131800,2977953350,25900,25900,25950,25900,149
|
|
20240227,131700,2974088850,25900,25900,25900,25900,39
|
|
20240227,131600,2973078750,25900,25900,25900,25900,35
|
|
20240227,131500,2972172250,25900,25950,25950,25900,713
|
|
20240227,131400,2953674500,25950,25950,26000,25950,149
|
|
20240227,131300,2949802550,25950,25950,25950,25950,267
|
|
20240227,131200,2942873900,25950,26000,26000,25950,38
|
|
20240227,131100,2941887750,25950,26050,26050,25950,341
|
|
20240227,131000,2933016450,26000,25800,26000,25800,1148
|
|
20240227,130900,2903242200,25800,25800,25800,25800,57
|
|
20240227,130800,2901771600,25850,25800,25850,25800,339
|
|
20240227,130700,2893010400,25800,25850,25850,25800,167
|
|
20240227,130600,2888696400,25800,25800,25800,25800,59
|
|
20240227,130500,2887174200,25800,25800,25800,25800,39
|
|
20240227,130400,2886168000,25800,25800,25800,25800,28
|
|
20240227,130300,2885445600,25850,25800,25850,25800,235
|
|
20240227,130200,2879372800,25800,25800,25800,25800,67
|
|
20240227,130100,2877644200,25800,25800,25800,25800,7
|
|
20240227,130000,2877463600,25800,25850,25900,25800,161
|
|
20240227,125900,2873299700,25850,25800,25850,25800,103
|
|
20240227,125800,2870637350,25800,25800,25800,25800,104
|
|
20240227,125700,2867954150,25800,25800,25800,25800,37
|
|
20240227,125600,2866999550,25800,25850,25850,25800,130
|
|
20240227,125500,2863640150,25800,25850,25850,25800,57
|
|
20240227,125400,2862168850,25800,25750,25800,25750,91
|
|
20240227,125300,2859822450,25800,25800,25800,25750,225
|
|
20240227,125200,2854017700,25850,25800,25850,25800,152
|
|
20240227,125100,2850090700,25800,25800,25800,25800,55
|
|
20240227,125000,2848671700,25800,25800,25800,25800,75
|
|
20240227,124900,2846736700,25800,25700,25900,25700,598
|
|
20240227,124800,2831284250,25700,25750,25750,25700,43
|
|
20240227,124700,2830177150,25750,25800,25800,25750,132
|
|
20240227,124600,2826773200,25900,25900,25900,25900,0
|
|
20240227,124500,2826773200,25900,25800,25900,25750,258
|
|
20240227,124400,2820110800,25800,25750,25800,25750,59
|
|
20240227,124300,2818589550,25800,25750,25800,25750,55
|
|
20240227,124200,2817171900,25800,25850,25900,25750,331
|
|
20240227,124100,2808607150,25750,25900,25900,25750,199
|
|
20240227,124000,2803476250,25850,25850,25850,25850,31
|
|
20240227,123900,2802674900,25850,25900,25900,25850,52
|
|
20240227,123800,2801329750,25900,25900,25950,25850,422
|
|
20240227,123700,2790399750,25850,25850,25850,25850,164
|
|
20240227,123600,2786160350,25850,25850,25850,25850,35
|
|
20240227,123500,2785255600,25850,25850,25850,25850,40
|
|
20240227,123400,2784221600,25850,25850,25900,25850,147
|
|
20240227,123300,2780416250,25850,25850,25850,25850,51
|
|
20240227,123200,2779097900,25850,25850,25850,25850,22
|
|
20240227,123100,2778529200,25850,25900,25950,25850,194
|
|
20240227,123000,2773500450,25900,25800,25900,25800,233
|
|
20240227,122900,2767473750,25800,25800,25850,25800,219
|
|
20240227,122800,2761814400,25800,25850,25850,25800,22
|
|
20240227,122700,2761246000,25950,25900,25950,25900,146
|
|
20240227,122600,2757460800,25850,25700,25850,25700,267
|
|
20240227,122500,2750566800,25800,25800,25800,25800,133
|
|
20240227,122400,2747135400,25700,25850,25850,25700,112
|
|
20240227,122300,2744240650,25900,25850,25900,25850,140
|
|
20240227,122200,2740616250,25850,25850,25850,25850,31
|
|
20240227,122100,2739814900,25850,25850,25850,25850,115
|
|
20240227,122000,2736842150,25850,25900,25950,25850,214
|
|
20240227,121900,2731298250,25900,25850,25900,25850,400
|
|
20240227,121800,2720938400,25850,25850,25850,25850,90
|
|
20240227,121700,2718611900,25850,25900,25900,25850,28
|
|
20240227,121600,2717887150,25850,25850,25900,25850,272
|
|
20240227,121500,2710845600,25850,25850,25850,25850,68
|
|
20240227,121400,2709087800,25850,25850,25850,25850,23
|
|
20240227,121300,2708493250,25850,25850,25850,25850,33
|
|
20240227,121200,2707640200,25850,25850,25900,25850,176
|
|
20240227,121100,2703085200,25850,25850,25850,25850,26
|
|
20240227,121000,2702413100,25850,25850,25850,25850,86
|
|
20240227,120900,2700190000,25950,25850,25950,25850,147
|
|
20240227,120800,2696383700,25850,25850,25850,25850,37
|
|
20240227,120700,2695427250,25900,25900,25900,25900,78
|
|
20240227,120600,2693407050,25900,25900,25900,25900,259
|
|
20240227,120500,2686698950,25900,25850,25900,25850,235
|
|
20240227,120400,2680618800,25850,25850,25850,25850,30
|
|
20240227,120300,2679843300,25850,25850,25850,25850,18
|
|
20240227,120200,2679378000,25850,25850,25950,25850,279
|
|
20240227,120100,2672150100,25900,25800,25900,25750,104
|
|
20240227,120000,2669464050,25800,25700,25800,25700,116
|
|
20240227,115900,2666476200,25700,25750,25800,25600,5889
|
|
20240227,115800,2515352100,25750,25750,25850,25750,2112
|
|
20240227,115700,2460959650,25750,25800,25800,25750,104
|
|
20240227,115600,2458278150,25800,25750,25800,25750,51
|
|
20240227,115500,2456962450,25750,25750,25800,25750,277
|
|
20240227,115400,2449819000,25800,25750,25850,25750,154
|
|
20240227,115300,2445840800,25750,25750,25850,25750,496
|
|
20240227,115200,2433062100,25750,25750,25750,25750,140
|
|
20240227,115100,2429457100,25750,25850,26000,25750,174
|
|
20240227,115000,2424950250,25850,25850,25850,25750,284
|
|
20240227,114900,2417614650,25850,25850,25850,25850,52
|
|
20240227,114800,2416270450,25850,25750,25850,25750,77
|
|
20240227,114700,2414284300,25800,25900,26000,25800,960
|
|
20240227,114600,2389486600,25750,25850,26000,25750,1738
|
|
20240227,114500,2344582750,25850,25750,25850,25750,262
|
|
20240227,114400,2337822400,25700,25750,25750,25700,300
|
|
20240227,114300,2330110500,25750,25700,25750,25700,293
|
|
20240227,114200,2322566050,25700,25700,25700,25700,46
|
|
20240227,114100,2321383850,25700,25750,25750,25700,549
|
|
20240227,114000,2307262050,25750,25800,25850,25750,157
|
|
20240227,113900,2303211350,25750,25800,25800,25750,79
|
|
20240227,113800,2301175300,25800,25750,25800,25750,153
|
|
20240227,113700,2297228050,25750,25750,25750,25750,3
|
|
20240227,113600,2297150800,25750,25750,25800,25700,820
|
|
20240227,113500,2276005100,25750,25750,25750,25700,225
|
|
20240227,113400,2270211750,25750,25750,25750,25750,8
|
|
20240227,113300,2270005750,25750,25800,25800,25750,194
|
|
20240227,113200,2265004750,25750,25750,25800,25750,23
|
|
20240227,113100,2264412400,25750,25750,25800,25750,154
|
|
20240227,113000,2260446400,25750,25750,25750,25700,184
|
|
20240227,112900,2255708500,25750,25700,25750,25700,977
|
|
20240227,112800,2230569150,25700,25700,25700,25700,85
|
|
20240227,112700,2228384650,25700,25750,25750,25700,505
|
|
20240227,112600,2215383550,25750,25750,25750,25750,65
|
|
20240227,112500,2213709800,25750,25750,25800,25750,431
|
|
20240227,112400,2202605650,25750,25750,25800,25750,113
|
|
20240227,112300,2199695650,25750,25750,25800,25750,1637
|
|
20240227,112200,2157472900,25750,25750,25800,25750,1090
|
|
20240227,112100,2129375000,25750,25800,25800,25750,659
|
|
20240227,112000,2112376000,25800,25800,25850,25800,824
|
|
20240227,111900,2091116300,25800,25800,25800,25800,59
|
|
20240227,111800,2089594100,25850,25800,25850,25800,183
|
|
20240227,111700,2084867250,25800,25800,25800,25800,101
|
|
20240227,111600,2082261450,25800,25850,25850,25800,944
|
|
20240227,111500,2057861400,25850,25850,25850,25850,100
|
|
20240227,111400,2055276400,25900,25850,25900,25850,159
|
|
20240227,111300,2051160300,25850,25900,25900,25850,400
|
|
20240227,111200,2040800550,25900,25850,25900,25850,337
|
|
20240227,111100,2032073850,25900,25900,25900,25850,500
|
|
20240227,111000,2019129900,25900,25850,25900,25850,90
|
|
20240227,110900,2016803100,25850,25900,25900,25850,141
|
|
20240227,110800,2013155150,25900,25900,25900,25850,99
|
|
20240227,110700,2010592950,25850,25900,25950,25850,436
|
|
20240227,110600,1999301000,25900,25950,25950,25900,581
|
|
20240227,110500,1984233350,25950,25950,25950,25950,210
|
|
20240227,110400,1978783850,25950,25950,26050,25950,124
|
|
20240227,110300,1975565750,26050,26000,26050,26000,1271
|
|
20240227,110200,1942514350,26000,26050,26050,26000,81
|
|
20240227,110100,1940405700,26050,26100,26100,26050,50
|
|
20240227,110000,1939100850,26050,26100,26200,26050,252
|
|
20240227,105900,1932515750,26050,26200,26200,26000,723
|
|
20240227,105800,1913641250,26100,26100,26200,26100,44
|
|
20240227,105700,1912490950,26200,26150,26200,26100,197
|
|
20240227,105600,1907337500,26200,26150,26300,26100,400
|
|
20240227,105500,1896870750,26200,26150,26200,26150,100
|
|
20240227,105400,1894251750,26150,26050,26150,26050,285
|
|
20240227,105300,1886812100,26100,26100,26100,26050,252
|
|
20240227,105200,1880238000,26050,26100,26100,26050,67
|
|
20240227,105100,1878492250,26100,26100,26100,26050,103
|
|
20240227,105000,1875804200,26150,26100,26150,26100,119
|
|
20240227,104900,1872694300,26100,26100,26150,26000,218
|
|
20240227,104800,1867008800,26100,26150,26150,26050,1050
|
|
20240227,104700,1839556050,26150,26250,26250,26150,314
|
|
20240227,104600,1831329350,26250,26200,26250,26200,962
|
|
20240227,104500,1806082400,26250,26250,26300,26250,189
|
|
20240227,104400,1801118900,26200,26150,26200,26150,126
|
|
20240227,104300,1797819750,26250,26250,26250,26200,165
|
|
20240227,104200,1793492650,26250,26200,26250,26150,264
|
|
20240227,104100,1786571050,26200,26250,26250,26150,210
|
|
20240227,104000,1781070900,26300,26200,26300,26200,441
|
|
20240227,103900,1769503950,26200,26300,26300,26200,310
|
|
20240227,103800,1761371150,26300,26250,26300,26200,902
|
|
20240227,103700,1737680600,26250,26250,26250,26200,460
|
|
20240227,103600,1725620000,26200,26050,26250,26050,1300
|
|
20240227,103500,1691673650,26000,26050,26050,26000,83
|
|
20240227,103400,1689511650,26100,25950,26100,25950,188
|
|
20240227,103300,1684615700,26050,26000,26050,25950,94
|
|
20240227,103200,1682168000,26050,26000,26050,25950,97
|
|
20240227,103100,1679642150,26000,26000,26000,25950,193
|
|
20240227,103000,1674624400,26000,25950,26000,25950,84
|
|
20240227,102900,1672440550,26000,25950,26000,25950,124
|
|
20240227,102800,1669217750,26000,26000,26000,26000,2
|
|
20240227,102700,1669165750,26000,25950,26000,25950,115
|
|
20240227,102600,1666176000,25950,25950,25950,25950,12
|
|
20240227,102500,1665864600,25950,26000,26000,25950,75
|
|
20240227,102400,1663915300,26000,26000,26100,26000,223
|
|
20240227,102300,1658108000,26000,25950,26000,25950,180
|
|
20240227,102200,1653428450,26000,25950,26000,25950,79
|
|
20240227,102100,1651374600,26050,25950,26050,25950,6
|
|
20240227,102000,1651218800,26100,25950,26100,25950,201
|
|
20240227,101900,1645974850,25950,25850,26000,25850,3830
|
|
20240227,101800,1546622000,25850,25850,25850,25850,49
|
|
20240227,101700,1545355350,25850,25850,25850,25850,928
|
|
20240227,101600,1521366550,25900,25900,25900,25850,785
|
|
20240227,101500,1501035750,25900,25950,25950,25900,1984
|
|
20240227,101400,1449598950,26000,25900,26000,25900,995
|
|
20240227,101300,1423737600,25850,25900,26000,25850,112
|
|
20240227,101200,1420835200,25900,25850,25900,25850,249
|
|
20240227,101100,1414397600,25800,25800,25800,25800,38
|
|
20240227,101000,1413417200,25850,25800,25850,25800,66
|
|
20240227,100900,1411712500,25800,25850,25850,25800,114
|
|
20240227,100800,1408765850,25800,25800,25850,25800,67
|
|
20240227,100700,1407035350,25800,25800,25800,25800,16
|
|
20240227,100600,1406622550,25850,25850,25850,25850,70
|
|
20240227,100500,1404813050,25900,25900,25900,25900,108
|
|
20240227,100400,1402015850,25850,25900,25900,25850,226
|
|
20240227,100300,1396162600,25900,25950,25950,25900,78
|
|
20240227,100200,1394142300,25950,25900,25950,25900,149
|
|
20240227,100100,1390277000,25900,25900,25900,25900,44
|
|
20240227,100000,1389137400,25900,25900,25950,25900,69
|
|
20240227,095900,1387350250,25900,25900,25900,25900,48
|
|
20240227,095800,1386107050,25900,25900,25950,25900,135
|
|
20240227,095700,1382605150,25900,25900,25900,25900,703
|
|
20240227,095600,1364397450,25950,25900,25950,25900,216
|
|
20240227,095500,1358792950,25950,26000,26000,25950,17
|
|
20240227,095400,1358351000,26050,26000,26050,26000,118
|
|
20240227,095300,1355277600,26000,26000,26000,26000,12
|
|
20240227,095200,1354965600,26000,25950,26100,25950,854
|
|
20240227,095100,1332733500,25900,25900,26000,25900,157
|
|
20240227,095000,1328654600,25950,25950,26000,25850,320
|
|
20240227,094900,1320352350,25850,25900,25900,25850,27
|
|
20240227,094800,1319653200,25900,25900,25900,25850,208
|
|
20240227,094700,1314266250,26000,25900,26000,25800,321
|
|
20240227,094600,1305962550,25800,25900,25950,25800,619
|
|
20240227,094500,1289959350,25850,25950,25950,25850,23
|
|
20240227,094400,1289362800,26000,26000,26000,25800,112
|
|
20240227,094300,1286451400,25800,26000,26000,25800,2592
|
|
20240227,094200,1219303000,26000,26000,26000,26000,5
|
|
20240227,094100,1219173000,26000,25950,26050,25950,630
|
|
20240227,094000,1202807050,25900,25850,25900,25850,1766
|
|
20240227,093900,1157080550,25850,25850,25850,25850,76
|
|
20240227,093800,1155115950,25850,25850,25900,25850,121
|
|
20240227,093700,1151988050,25850,25850,25850,25850,158
|
|
20240227,093600,1147903750,25850,25900,25900,25850,716
|
|
20240227,093500,1129380800,25900,25900,25900,25900,14
|
|
20240227,093400,1129018200,25900,25950,26000,25900,38
|
|
20240227,093300,1128030600,26000,25900,26000,25900,268
|
|
20240227,093200,1121074500,26000,25900,26000,25900,740
|
|
20240227,093100,1101845050,25900,25900,25900,25900,18
|
|
20240227,093000,1101378850,26000,26000,26000,26000,0
|
|
20240227,092900,1101378850,26000,25950,26000,25950,129
|
|
20240227,092800,1098029900,26000,25900,26000,25900,2660
|
|
20240227,092700,1028971150,25900,26000,26000,25900,941
|
|
20240227,092600,1004538850,26000,26000,26000,26000,21
|
|
20240227,092500,1003992850,26100,26050,26100,26000,1303
|
|
20240227,092400,970075450,26050,26100,26100,26050,33
|
|
20240227,092300,969215700,26100,26050,26100,26050,84
|
|
20240227,092200,967027250,26050,26000,26050,26000,191
|
|
20240227,092100,962055700,26000,26050,26100,26000,1895
|
|
20240227,092000,912708750,26050,26100,26100,26050,563
|
|
20240227,091900,898022300,26150,26100,26150,26100,101
|
|
20240227,091800,895386100,26100,26150,26200,26100,994
|
|
20240227,091700,869412700,26200,26250,26250,26150,838
|
|
20240227,091600,847434550,26250,26250,26250,26250,56
|
|
20240227,091500,845964550,26250,26300,26300,26250,206
|
|
20240227,091400,840548900,26250,26300,26300,26250,62
|
|
20240227,091300,838920350,26300,26300,26300,26250,233
|
|
20240227,091200,832802250,26350,26300,26350,26200,1153
|
|
20240227,091100,802542150,26350,26400,26500,26350,1162
|
|
20240227,091000,771883400,26400,26500,26500,26400,1648
|
|
20240227,090900,728222950,26550,26600,26600,26550,269
|
|
20240227,090800,721072550,26600,26600,26600,26550,619
|
|
20240227,090700,704610150,26650,26500,26650,26500,1591
|
|
20240227,090600,662343100,26500,26700,26700,26500,1266
|
|
20240227,090500,628740800,26700,26500,26700,26400,1563
|
|
20240227,090400,587280700,26500,26850,27000,26500,6514
|
|
20240227,090300,412196700,26850,26850,26900,26750,3168
|
|
20240227,090200,327290400,26850,26450,26850,26450,9370
|
|
20240227,090100,77821550,26400,26300,26400,26300,154
|
|
20240227,090000,73766650,26300,26200,26300,26200,2815
|