577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,183300,6061214550,26050,26050,26050,26050,0
|
|
20240228,183200,6061214550,26050,26050,26050,26050,0
|
|
20240228,183100,6061214550,26050,26050,26050,26050,0
|
|
20240228,183000,6061214550,26050,26050,26050,26050,0
|
|
20240228,182900,6061214550,26050,26050,26050,26050,0
|
|
20240228,182800,6061214550,26050,26050,26050,26050,0
|
|
20240228,182700,6061214550,26050,26050,26050,26050,0
|
|
20240228,182600,6061214550,26050,26050,26050,26050,0
|
|
20240228,182500,6061214550,26050,26050,26050,26050,0
|
|
20240228,182400,6061214550,26050,26050,26050,26050,0
|
|
20240228,182300,6061214550,26050,26050,26050,26050,0
|
|
20240228,182200,6061214550,26050,26050,26050,26050,0
|
|
20240228,182100,6061214550,26050,26050,26050,26050,0
|
|
20240228,182000,6061214550,26050,26050,26050,26050,0
|
|
20240228,181900,6061214550,26050,26050,26050,26050,0
|
|
20240228,181800,6061214550,26050,26050,26050,26050,0
|
|
20240228,181700,6061214550,26050,26050,26050,26050,0
|
|
20240228,181600,6061214550,26050,26050,26050,26050,0
|
|
20240228,181500,6061214550,26050,26050,26050,26050,0
|
|
20240228,181400,6061214550,26050,26050,26050,26050,0
|
|
20240228,181300,6061214550,26050,26050,26050,26050,0
|
|
20240228,181200,6061214550,26050,26050,26050,26050,0
|
|
20240228,181100,6061214550,26050,26050,26050,26050,0
|
|
20240228,181000,6061214550,26050,26050,26050,26050,0
|
|
20240228,180900,6061214550,26050,26050,26050,26050,0
|
|
20240228,180800,6061214550,26050,26050,26050,26050,0
|
|
20240228,180700,6061214550,26050,26050,26050,26050,0
|
|
20240228,180600,6061214550,26050,26050,26050,26050,0
|
|
20240228,180500,6061214550,26050,26050,26050,26050,0
|
|
20240228,180400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,180300,6061214550,26050,26050,26050,26050,0
|
|
20240228,180200,6061214550,26050,26050,26050,26050,0
|
|
20240228,180100,6061214550,26050,26050,26050,26050,0
|
|
20240228,180000,6061214550,26050,26050,26050,26050,0
|
|
20240228,175900,6061214550,26050,26050,26050,26050,0
|
|
20240228,175800,6061214550,26050,26050,26050,26050,0
|
|
20240228,175700,6061214550,26050,26050,26050,26050,0
|
|
20240228,175600,6061214550,26050,26050,26050,26050,0
|
|
20240228,175500,6061214550,26050,26050,26050,26050,0
|
|
20240228,175400,6061214550,26050,26050,26050,26050,0
|
|
20240228,175300,6061214550,26050,26050,26050,26050,0
|
|
20240228,175200,6061214550,26050,26050,26050,26050,0
|
|
20240228,175100,6061214550,26050,26050,26050,26050,0
|
|
20240228,175000,6061214550,26050,26050,26050,26050,0
|
|
20240228,174900,6061214550,26050,26050,26050,26050,0
|
|
20240228,174800,6061214550,26050,26050,26050,26050,0
|
|
20240228,174700,6061214550,26050,26050,26050,26050,0
|
|
20240228,174600,6061214550,26050,26050,26050,26050,0
|
|
20240228,174500,6061214550,26050,26050,26050,26050,0
|
|
20240228,174400,6061214550,26050,26050,26050,26050,0
|
|
20240228,174300,6061214550,26050,26050,26050,26050,0
|
|
20240228,174200,6061214550,26050,26050,26050,26050,0
|
|
20240228,174100,6061214550,26050,26050,26050,26050,0
|
|
20240228,174000,6061214550,26050,26050,26050,26050,0
|
|
20240228,173900,6061214550,26050,26050,26050,26050,0
|
|
20240228,173800,6061214550,26050,26050,26050,26050,0
|
|
20240228,173700,6061214550,26050,26050,26050,26050,0
|
|
20240228,173600,6061214550,26050,26050,26050,26050,0
|
|
20240228,173500,6061214550,26050,26050,26050,26050,0
|
|
20240228,173400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,173300,6061214550,26050,26050,26050,26050,0
|
|
20240228,173200,6061214550,26050,26050,26050,26050,0
|
|
20240228,173100,6061214550,26050,26050,26050,26050,0
|
|
20240228,173000,6061214550,26050,26050,26050,26050,0
|
|
20240228,172900,6061214550,26050,26050,26050,26050,0
|
|
20240228,172800,6061214550,26050,26050,26050,26050,0
|
|
20240228,172700,6061214550,26050,26050,26050,26050,0
|
|
20240228,172600,6061214550,26050,26050,26050,26050,0
|
|
20240228,172500,6061214550,26050,26050,26050,26050,0
|
|
20240228,172400,6061214550,26050,26050,26050,26050,0
|
|
20240228,172300,6061214550,26050,26050,26050,26050,0
|
|
20240228,172200,6061214550,26050,26050,26050,26050,0
|
|
20240228,172100,6061214550,26050,26050,26050,26050,0
|
|
20240228,172000,6061214550,26050,26050,26050,26050,0
|
|
20240228,171900,6061214550,26050,26050,26050,26050,0
|
|
20240228,171800,6061214550,26050,26050,26050,26050,0
|
|
20240228,171700,6061214550,26050,26050,26050,26050,0
|
|
20240228,171600,6061214550,26050,26050,26050,26050,0
|
|
20240228,171500,6061214550,26050,26050,26050,26050,0
|
|
20240228,171400,6061214550,26050,26050,26050,26050,0
|
|
20240228,171300,6061214550,26050,26050,26050,26050,0
|
|
20240228,171200,6061214550,26050,26050,26050,26050,0
|
|
20240228,171100,6061214550,26050,26050,26050,26050,0
|
|
20240228,171000,6061214550,26050,26050,26050,26050,0
|
|
20240228,170900,6061214550,26050,26050,26050,26050,0
|
|
20240228,170800,6061214550,26050,26050,26050,26050,0
|
|
20240228,170700,6061214550,26050,26050,26050,26050,0
|
|
20240228,170600,6061214550,26050,26050,26050,26050,0
|
|
20240228,170500,6061214550,26050,26050,26050,26050,0
|
|
20240228,170400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,170300,6061214550,26050,26050,26050,26050,0
|
|
20240228,170200,6061214550,26050,26050,26050,26050,0
|
|
20240228,170100,6061214550,26050,26050,26050,26050,0
|
|
20240228,170000,6061214550,26050,26050,26050,26050,0
|
|
20240228,165900,6061214550,26050,26050,26050,26050,0
|
|
20240228,165800,6061214550,26050,26050,26050,26050,0
|
|
20240228,165700,6061214550,26050,26050,26050,26050,0
|
|
20240228,165600,6061214550,26050,26050,26050,26050,0
|
|
20240228,165500,6061214550,26050,26050,26050,26050,0
|
|
20240228,165400,6061214550,26050,26050,26050,26050,0
|
|
20240228,165300,6061214550,26050,26050,26050,26050,0
|
|
20240228,165200,6061214550,26050,26050,26050,26050,0
|
|
20240228,165100,6061214550,26050,26050,26050,26050,0
|
|
20240228,165000,6061214550,26050,26050,26050,26050,0
|
|
20240228,164900,6061214550,26050,26050,26050,26050,0
|
|
20240228,164800,6061214550,26050,26050,26050,26050,0
|
|
20240228,164700,6061214550,26050,26050,26050,26050,0
|
|
20240228,164600,6061214550,26050,26050,26050,26050,0
|
|
20240228,164500,6061214550,26050,26050,26050,26050,0
|
|
20240228,164400,6061214550,26050,26050,26050,26050,0
|
|
20240228,164300,6061214550,26050,26050,26050,26050,0
|
|
20240228,164200,6061214550,26050,26050,26050,26050,0
|
|
20240228,164100,6061214550,26050,26050,26050,26050,0
|
|
20240228,164000,6061214550,26050,26050,26050,26050,0
|
|
20240228,163900,6061214550,26050,26050,26050,26050,0
|
|
20240228,163800,6061214550,26050,26050,26050,26050,0
|
|
20240228,163700,6061214550,26050,26050,26050,26050,0
|
|
20240228,163600,6061214550,26050,26050,26050,26050,0
|
|
20240228,163500,6061214550,26050,26050,26050,26050,0
|
|
20240228,163400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,163300,6061214550,26050,26050,26050,26050,0
|
|
20240228,163200,6061214550,26050,26050,26050,26050,0
|
|
20240228,163100,6061214550,26050,26050,26050,26050,0
|
|
20240228,163000,6061214550,26050,26050,26050,26050,0
|
|
20240228,162900,6061214550,26050,26050,26050,26050,0
|
|
20240228,162800,6061214550,26050,26050,26050,26050,0
|
|
20240228,162700,6061214550,26050,26050,26050,26050,0
|
|
20240228,162600,6061214550,26050,26050,26050,26050,0
|
|
20240228,162500,6061214550,26050,26050,26050,26050,0
|
|
20240228,162400,6061214550,26050,26050,26050,26050,0
|
|
20240228,162300,6061214550,26050,26050,26050,26050,0
|
|
20240228,162200,6061214550,26050,26050,26050,26050,0
|
|
20240228,162100,6061214550,26050,26050,26050,26050,0
|
|
20240228,162000,6061214550,26050,26050,26050,26050,0
|
|
20240228,161900,6061214550,26050,26050,26050,26050,0
|
|
20240228,161800,6061214550,26050,26050,26050,26050,0
|
|
20240228,161700,6061214550,26050,26050,26050,26050,0
|
|
20240228,161600,6061214550,26050,26050,26050,26050,0
|
|
20240228,161500,6061214550,26050,26050,26050,26050,0
|
|
20240228,161400,6061214550,26050,26050,26050,26050,0
|
|
20240228,161300,6061214550,26050,26050,26050,26050,0
|
|
20240228,161200,6061214550,26050,26050,26050,26050,0
|
|
20240228,161100,6061214550,26050,26050,26050,26050,0
|
|
20240228,161000,6061214550,26050,26050,26050,26050,0
|
|
20240228,160900,6061214550,26050,26050,26050,26050,0
|
|
20240228,160800,6061214550,26050,26050,26050,26050,0
|
|
20240228,160700,6061214550,26050,26050,26050,26050,0
|
|
20240228,160600,6061214550,26050,26050,26050,26050,0
|
|
20240228,160500,6061214550,26050,26050,26050,26050,0
|
|
20240228,160400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,160300,6061214550,26050,26050,26050,26050,0
|
|
20240228,160200,6061214550,26050,26050,26050,26050,0
|
|
20240228,160100,6061214550,26050,26050,26050,26050,0
|
|
20240228,160000,6061214550,26050,26050,26050,26050,0
|
|
20240228,155900,6061214550,26050,26050,26050,26050,0
|
|
20240228,155800,6061214550,26050,26050,26050,26050,0
|
|
20240228,155700,6061214550,26050,26050,26050,26050,0
|
|
20240228,155600,6061214550,26050,26050,26050,26050,0
|
|
20240228,155500,6061214550,26050,26050,26050,26050,0
|
|
20240228,155400,6061214550,26050,26050,26050,26050,0
|
|
20240228,155300,6061214550,26050,26050,26050,26050,0
|
|
20240228,155200,6061214550,26050,26050,26050,26050,0
|
|
20240228,155100,6061214550,26050,26050,26050,26050,0
|
|
20240228,155000,6061214550,26050,26050,26050,26050,0
|
|
20240228,154900,6061214550,26050,26050,26050,26050,0
|
|
20240228,154800,6061214550,26050,26050,26050,26050,0
|
|
20240228,154700,6061214550,26050,26050,26050,26050,0
|
|
20240228,154600,6061214550,26050,26050,26050,26050,0
|
|
20240228,154500,6061214550,26050,26050,26050,26050,0
|
|
20240228,154400,6061214550,26050,26050,26050,26050,0
|
|
20240228,154300,6061214550,26050,26050,26050,26050,0
|
|
20240228,154200,6061214550,26050,26050,26050,26050,0
|
|
20240228,154100,6061214550,26050,26050,26050,26050,0
|
|
20240228,154000,6061214550,26050,26050,26050,26050,0
|
|
20240228,153900,6061214550,26050,26050,26050,26050,0
|
|
20240228,153800,6061214550,26050,26050,26050,26050,0
|
|
20240228,153700,6061214550,26050,26050,26050,26050,0
|
|
20240228,153600,6061214550,26050,26050,26050,26050,0
|
|
20240228,153500,6061214550,26050,26050,26050,26050,0
|
|
20240228,153400,6061214550,26050,26050,26050,26050,6494
|
|
20240228,153300,6061214550,26050,26050,26050,26050,0
|
|
20240228,153200,6061214550,26050,26050,26050,26050,0
|
|
20240228,153100,6061214550,26050,26050,26050,26050,0
|
|
20240228,153000,6061214550,26050,26050,26050,26050,6494
|
|
20240228,152900,5892045850,26200,26200,26200,26200,0
|
|
20240228,152800,5892045850,26200,26200,26200,26200,0
|
|
20240228,152700,5892045850,26200,26200,26200,26200,0
|
|
20240228,152600,5892045850,26200,26200,26200,26200,0
|
|
20240228,152500,5892045850,26200,26200,26200,26200,0
|
|
20240228,152400,5892045850,26200,26200,26200,26200,0
|
|
20240228,152300,5892045850,26200,26200,26200,26200,0
|
|
20240228,152200,5892045850,26200,26200,26200,26200,0
|
|
20240228,152100,5892045850,26200,26200,26200,26200,0
|
|
20240228,152000,5892045850,26200,26200,26200,26200,0
|
|
20240228,151900,5892045850,26200,26050,26200,26050,2581
|
|
20240228,151800,5824465850,26100,26050,26150,26050,189
|
|
20240228,151700,5819535500,26100,26050,26100,26000,2018
|
|
20240228,151600,5766994950,26050,26000,26100,26000,298
|
|
20240228,151500,5759229500,26050,26100,26150,26000,5244
|
|
20240228,151400,5622420050,26100,26150,26150,26100,222
|
|
20240228,151300,5616619450,26100,26100,26150,26050,1217
|
|
20240228,151200,5584832800,26100,26150,26150,26100,327
|
|
20240228,151100,5576290200,26150,26100,26150,26100,883
|
|
20240228,151000,5553239600,26100,26150,26150,26100,125
|
|
20240228,150900,5549975800,26150,26100,26150,26100,201
|
|
20240228,150800,5544727350,26150,26100,26150,26100,859
|
|
20240228,150700,5522286450,26150,26250,26250,26100,4595
|
|
20240228,150600,5401780100,26250,26250,26300,26250,517
|
|
20240228,150500,5388204750,26250,26250,26300,26250,450
|
|
20240228,150400,5376389350,26250,26250,26300,26250,469
|
|
20240228,150300,5364073350,26250,26250,26300,26250,1488
|
|
20240228,150200,5325012450,26200,26250,26250,26200,145
|
|
20240228,150100,5321210950,26200,26250,26250,26200,255
|
|
20240228,150000,5314524550,26200,26300,26300,26200,123
|
|
20240228,145900,5311293500,26350,26350,26350,26200,4590
|
|
20240228,145800,5190390950,26300,26350,26350,26250,2249
|
|
20240228,145700,5131204900,26300,26300,26350,26250,961
|
|
20240228,145600,5105933650,26250,26300,26300,26200,2046
|
|
20240228,145500,5052161150,26250,26300,26300,26200,1841
|
|
20240228,145400,5003784750,26200,26250,26250,26200,1595
|
|
20240228,145300,4961920850,26250,26250,26300,26200,1529
|
|
20240228,145200,4921782400,26300,26250,26300,26200,2228
|
|
20240228,145100,4863275250,26300,26250,26300,26150,1439
|
|
20240228,145000,4825507050,26250,26300,26300,26150,2319
|
|
20240228,144900,4764649300,26200,26200,26250,26200,2452
|
|
20240228,144800,4700301000,26200,26250,26250,26150,2118
|
|
20240228,144700,4644778350,26150,26150,26250,26100,1034
|
|
20240228,144600,4617672850,26150,26100,26200,26100,318
|
|
20240228,144500,4609359850,26150,26150,26150,26100,395
|
|
20240228,144400,4599035350,26200,26150,26200,26150,435
|
|
20240228,144300,4587647100,26200,26200,26200,26150,245
|
|
20240228,144200,4581229100,26150,26200,26250,26150,356
|
|
20240228,144100,4571904550,26200,26150,26200,26150,481
|
|
20240228,144000,4559311900,26200,26150,26200,26150,279
|
|
20240228,143900,4552002200,26250,26200,26250,26150,290
|
|
20240228,143800,4544400350,26200,26150,26250,26150,314
|
|
20240228,143700,4536175150,26250,26200,26250,26150,457
|
|
20240228,143600,4524199350,26150,26200,26200,26150,76
|
|
20240228,143500,4522208300,26200,26250,26250,26100,786
|
|
20240228,143400,4501628650,26250,26250,26250,26200,380
|
|
20240228,143300,4491660950,26250,26250,26250,26200,842
|
|
20240228,143200,4469563250,26250,26250,26250,26200,2612
|
|
20240228,143100,4401002950,26250,26200,26250,26200,453
|
|
20240228,143000,4389122700,26200,26200,26250,26200,1724
|
|
20240228,142900,4343876500,26250,26300,26300,26200,261
|
|
20240228,142800,4337027000,26300,26250,26300,26200,701
|
|
20240228,142700,4318638900,26250,26250,26250,26200,442
|
|
20240228,142600,4307045950,26250,26250,26250,26200,438
|
|
20240228,142500,4295553050,26200,26200,26250,26150,428
|
|
20240228,142400,4284338500,26250,26200,26250,26150,357
|
|
20240228,142300,4274988850,26250,26200,26250,26200,306
|
|
20240228,142200,4266970850,26200,26200,26250,26200,349
|
|
20240228,142100,4257818250,26250,26200,26250,26200,237
|
|
20240228,142000,4251607050,26200,26200,26250,26150,454
|
|
20240228,141900,4239708150,26200,26200,26200,26150,348
|
|
20240228,141800,4230595200,26200,26200,26250,26200,303
|
|
20240228,141700,4222647800,26250,26200,26250,26200,284
|
|
20240228,141600,4215202350,26150,26200,26250,26150,328
|
|
20240228,141500,4206598700,26250,26250,26250,26200,265
|
|
20240228,141400,4199645900,26250,26250,26250,26200,392
|
|
20240228,141300,4189360950,26250,26250,26300,26250,243
|
|
20240228,141200,4182981400,26200,26200,26250,26200,233
|
|
20240228,141100,4176869850,26250,26200,26250,26200,341
|
|
20240228,141000,4167923250,26250,26200,26250,26200,359
|
|
20240228,140900,4158504150,26250,26200,26250,26200,455
|
|
20240228,140800,4146567600,26250,26200,26250,26200,373
|
|
20240228,140700,4136781000,26250,26250,26250,26250,291
|
|
20240228,140600,4129142250,26300,26250,26300,26250,330
|
|
20240228,140500,4120478150,26250,26250,26250,26200,264
|
|
20240228,140400,4113548200,26250,26250,26250,26250,296
|
|
20240228,140300,4105778200,26200,26250,26250,26200,365
|
|
20240228,140200,4096201600,26250,26250,26300,26250,219
|
|
20240228,140100,4090443250,26250,26250,26300,26250,769
|
|
20240228,140000,4070241000,26300,26300,26300,26250,703
|
|
20240228,135900,4051764350,26250,26300,26350,26250,314
|
|
20240228,135800,4043511050,26250,26300,26350,26250,450
|
|
20240228,135700,4031681600,26250,26250,26350,26250,350
|
|
20240228,135600,4022480200,26250,26300,26350,26250,382
|
|
20240228,135500,4012435500,26250,26250,26300,26250,414
|
|
20240228,135400,4001555850,26250,26250,26300,26250,307
|
|
20240228,135300,3993486450,26300,26300,26350,26300,275
|
|
20240228,135200,3986249800,26300,26300,26300,26250,319
|
|
20240228,135100,3977866150,26300,26300,26300,26250,250
|
|
20240228,135000,3971292350,26250,26250,26350,26250,416
|
|
20240228,134900,3960366900,26250,26350,26350,26200,380
|
|
20240228,134800,3950376600,26250,26300,26350,26250,372
|
|
20240228,134700,3940598300,26350,26300,26350,26300,1111
|
|
20240228,134600,3911364800,26200,26350,26350,26200,6006
|
|
20240228,134500,3753471700,26300,26350,26350,26300,440
|
|
20240228,134400,3741885800,26350,26300,26350,26300,321
|
|
20240228,134300,3733434200,26350,26300,26350,26300,1671
|
|
20240228,134200,3689441350,26300,26300,26300,26200,4749
|
|
20240228,134100,3564578900,26250,26250,26250,26250,399
|
|
20240228,134000,3554105150,26200,26250,26250,26200,181
|
|
20240228,133900,3549361900,26250,26250,26250,26150,596
|
|
20240228,133800,3533740150,26200,26200,26300,26200,356
|
|
20240228,133700,3524400350,26200,26300,26300,26200,435
|
|
20240228,133600,3512980400,26300,26300,26300,26250,269
|
|
20240228,133500,3505917150,26300,26200,26300,26200,367
|
|
20240228,133400,3496283150,26300,26300,26300,26250,627
|
|
20240228,133300,3479817050,26250,26250,26250,26200,517
|
|
20240228,133200,3466246000,26200,26250,26250,26200,205
|
|
20240228,133100,3460865650,26250,26250,26250,26200,868
|
|
20240228,133000,3438105650,26250,26250,26250,26200,242
|
|
20240228,132900,3431753200,26300,26250,26300,26250,1803
|
|
20240228,132800,3384423400,26150,26250,26300,26150,812
|
|
20240228,132700,3363138000,26300,26250,26300,26250,85
|
|
20240228,132600,3360904700,26200,26250,26300,26200,526
|
|
20240228,132500,3347095850,26300,26300,26300,26250,391
|
|
20240228,132400,3336829300,26250,26250,26300,26250,1026
|
|
20240228,132300,3309895850,26250,26300,26300,26250,313
|
|
20240228,132200,3301676650,26300,26300,26300,26250,285
|
|
20240228,132100,3294192250,26250,26300,26300,26250,875
|
|
20240228,132000,3271222300,26350,26250,26350,26250,2450
|
|
20240228,131900,3206872100,26250,26150,26250,26150,126
|
|
20240228,131800,3203570650,26200,26250,26300,26200,2879
|
|
20240228,131700,3128112050,26300,26250,26300,26250,274
|
|
20240228,131600,3120916150,26300,26300,26300,26250,294
|
|
20240228,131500,3113195650,26300,26300,26300,26250,370
|
|
20240228,131400,3103476950,26250,26300,26300,26250,365
|
|
20240228,131300,3093891300,26300,26300,26300,26300,31
|
|
20240228,131200,3093076000,26300,26250,26300,26250,121
|
|
20240228,131100,3089895700,26250,26250,26250,26250,158
|
|
20240228,131000,3085748200,26300,26250,26300,26250,112
|
|
20240228,130900,3082805750,26300,26250,26300,26250,44
|
|
20240228,130800,3081649450,26250,26300,26300,26200,61
|
|
20240228,130700,3080047000,26300,26250,26300,26250,190
|
|
20240228,130600,3075051300,26300,26300,26300,26250,352
|
|
20240228,130500,3065805950,26300,26300,26300,26300,0
|
|
20240228,130400,3065805950,26300,26300,26300,26250,122
|
|
20240228,130300,3062599250,26300,26300,26300,26300,16
|
|
20240228,130200,3062178450,26350,26250,26350,26250,234
|
|
20240228,130100,3056031550,26200,26250,26300,26200,1190
|
|
20240228,130000,3024793450,26350,26300,26350,26200,2170
|
|
20240228,125900,2967731000,26300,26300,26300,26200,139
|
|
20240228,125800,2964077450,26200,26300,26300,26200,649
|
|
20240228,125700,2947041250,26250,26300,26300,26200,73
|
|
20240228,125600,2945122700,26300,26200,26300,26200,2886
|
|
20240228,125500,2869368450,26250,26250,26250,26250,50
|
|
20240228,125400,2868055950,26250,26250,26250,26250,16
|
|
20240228,125300,2867635950,26200,26250,26250,26200,136
|
|
20240228,125200,2864067550,26250,26250,26250,26250,16
|
|
20240228,125100,2863647550,26250,26200,26250,26200,154
|
|
20240228,125000,2859607900,26200,26250,26250,26150,737
|
|
20240228,124900,2840271150,26200,26200,26200,26200,26
|
|
20240228,124800,2839589950,26250,26250,26250,26150,518
|
|
20240228,124700,2826015050,26150,26250,26300,26150,1889
|
|
20240228,124600,2776484100,26250,26250,26250,26250,227
|
|
20240228,124500,2770525350,26200,26250,26250,26200,145
|
|
20240228,124400,2766720100,26250,26250,26250,26200,88
|
|
20240228,124300,2764412600,26250,26250,26250,26250,53
|
|
20240228,124200,2763021350,26250,26250,26250,26250,42
|
|
20240228,124100,2761918850,26200,26250,26250,26200,1931
|
|
20240228,124000,2711325050,26250,26200,26250,26200,816
|
|
20240228,123900,2689943450,26250,26250,26250,26250,37
|
|
20240228,123800,2688972200,26250,26250,26250,26250,44
|
|
20240228,123700,2687817200,26250,26200,26250,26200,178
|
|
20240228,123600,2683148950,26200,26200,26250,26200,23
|
|
20240228,123500,2682545550,26200,26200,26250,26200,139
|
|
20240228,123400,2678898300,26250,26200,26250,26200,24
|
|
20240228,123300,2678268700,26200,26200,26250,26200,80
|
|
20240228,123200,2676171600,26250,26200,26250,26200,132
|
|
20240228,123100,2672707950,26200,26200,26250,26200,52
|
|
20240228,123000,2671343200,26250,26250,26250,26250,38
|
|
20240228,122900,2670345700,26250,26250,26250,26250,61
|
|
20240228,122800,2668744450,26250,26250,26250,26250,64
|
|
20240228,122700,2667064450,26250,26250,26250,26250,85
|
|
20240228,122600,2664833200,26200,26250,26250,26200,272
|
|
20240228,122500,2657704900,26250,26250,26250,26250,31
|
|
20240228,122400,2656891150,26300,26200,26300,26200,102
|
|
20240228,122300,2654212050,26200,26250,26250,26200,75
|
|
20240228,122200,2652243400,26250,26250,26250,26250,511
|
|
20240228,122100,2638829650,26250,26250,26250,26250,92
|
|
20240228,122000,2636414650,26250,26250,26250,26200,64
|
|
20240228,121900,2634734800,26250,26250,26250,26250,38
|
|
20240228,121800,2633737300,26250,26250,26250,26250,74
|
|
20240228,121700,2631794800,26250,26250,26250,26250,41
|
|
20240228,121600,2630718550,26250,26200,26250,26200,90
|
|
20240228,121500,2628356350,26250,26200,26250,26200,86
|
|
20240228,121400,2626101250,26250,26250,26250,26200,74
|
|
20240228,121300,2624159650,26250,26200,26250,26200,94
|
|
20240228,121200,2621693750,26250,26200,26250,26200,86
|
|
20240228,121100,2619437250,26200,26250,26300,26200,43
|
|
20240228,121000,2618306800,26250,26300,26300,26250,103
|
|
20240228,120900,2615599600,26300,26300,26300,26300,14
|
|
20240228,120800,2615231400,26300,26300,26300,26250,109
|
|
20240228,120700,2612366600,26300,26300,26300,26300,28
|
|
20240228,120600,2611630200,26300,26250,26300,26250,65
|
|
20240228,120500,2609922900,26250,26300,26300,26250,257
|
|
20240228,120400,2603173950,26250,26250,26300,26250,72
|
|
20240228,120300,2601282600,26250,26300,26300,26250,68
|
|
20240228,120200,2599495150,26300,26250,26300,26200,324
|
|
20240228,120100,2590989450,26300,26250,26300,26250,104
|
|
20240228,120000,2588258050,26250,26250,26250,26250,138
|
|
20240228,115900,2584635550,26200,26250,26250,26200,46
|
|
20240228,115800,2583428250,26250,26250,26250,26200,181
|
|
20240228,115700,2578679750,26250,26200,26250,26200,435
|
|
20240228,115600,2567261050,26250,26250,26250,26150,3174
|
|
20240228,115500,2484094050,26250,26200,26250,26200,2150
|
|
20240228,115400,2427748450,26250,26250,26250,26200,150
|
|
20240228,115300,2423811000,26200,26200,26250,26200,655
|
|
20240228,115200,2406649500,26200,26250,26250,26200,77
|
|
20240228,115100,2404628400,26250,26200,26250,26200,120
|
|
20240228,115000,2401481450,26250,26250,26250,26200,55
|
|
20240228,114900,2400037800,26250,26250,26250,26200,109
|
|
20240228,114800,2397176650,26200,26250,26250,26200,30
|
|
20240228,114700,2396389250,26200,26200,26250,26200,100
|
|
20240228,114600,2393767200,26200,26250,26250,26200,499
|
|
20240228,114500,2380686050,26250,26300,26300,26200,78
|
|
20240228,114400,2378638800,26300,26200,26300,26200,884
|
|
20240228,114300,2355433150,26250,26250,26250,26200,123
|
|
20240228,114200,2352204450,26250,26250,26250,26200,33
|
|
20240228,114100,2351338350,26250,26250,26250,26200,90
|
|
20240228,114000,2348975900,26200,26250,26250,26150,177
|
|
20240228,113900,2344337550,26250,26300,26300,26250,45
|
|
20240228,113800,2343155900,26250,26250,26300,26200,1209
|
|
20240228,113700,2311463050,26300,26250,26300,26250,29
|
|
20240228,113600,2310701350,26250,26250,26300,26250,129
|
|
20240228,113500,2307310400,26250,26250,26300,26200,82
|
|
20240228,113400,2305155400,26300,26300,26300,26300,86
|
|
20240228,113300,2302893600,26250,26300,26300,26250,170
|
|
20240228,113200,2298422650,26350,26300,26350,26200,2696
|
|
20240228,113100,2227571550,26250,26250,26300,26200,318
|
|
20240228,113000,2219222950,26250,26250,26250,26200,643
|
|
20240228,112900,2202361500,26300,26400,26400,26200,3242
|
|
20240228,112800,2117312450,26450,26350,26450,26350,2122
|
|
20240228,112700,2061296050,26350,26450,26450,26350,6209
|
|
20240228,112600,1897446700,26400,26400,26400,26400,169
|
|
20240228,112500,1892985100,26500,26550,26550,26400,1643
|
|
20240228,112400,1849464900,26500,26450,26550,26450,1754
|
|
20240228,112300,1802995900,26450,26450,26450,26400,182
|
|
20240228,112200,1798184400,26450,26500,26500,26450,396
|
|
20240228,112100,1787704950,26500,26450,26500,26400,1460
|
|
20240228,112000,1749088950,26500,26450,26500,26400,918
|
|
20240228,111900,1724835050,26450,26350,26500,26350,203
|
|
20240228,111800,1719471700,26350,26500,26500,26350,366
|
|
20240228,111700,1709809250,26450,26400,26450,26400,20
|
|
20240228,111600,1709280300,26450,26450,26450,26400,150
|
|
20240228,111500,1705314100,26450,26400,26450,26350,970
|
|
20240228,111400,1679723400,26400,26400,26450,26400,327
|
|
20240228,111300,1671086350,26400,26400,26450,26400,338
|
|
20240228,111200,1662160650,26400,26400,26450,26400,335
|
|
20240228,111100,1653315800,26500,26400,26500,26400,295
|
|
20240228,111000,1645517350,26400,26450,26450,26400,1258
|
|
20240228,110900,1612253550,26500,26450,26500,26400,239
|
|
20240228,110800,1605937600,26450,26450,26500,26400,442
|
|
20240228,110700,1594256800,26450,26450,26450,26350,104
|
|
20240228,110600,1591510600,26450,26450,26450,26350,224
|
|
20240228,110500,1585590800,26450,26450,26450,26350,132
|
|
20240228,110400,1582107600,26450,26450,26500,26350,616
|
|
20240228,110300,1565789300,26250,26500,26500,26250,315
|
|
20240228,110200,1557459000,26450,26250,26450,26250,1544
|
|
20240228,110100,1516662750,26400,26250,26400,26250,862
|
|
20240228,110000,1494019650,26250,26300,26350,26250,202
|
|
20240228,105900,1488708850,26300,26200,26350,26200,43
|
|
20240228,105800,1487577750,26250,26400,26400,26200,174
|
|
20240228,105700,1483007550,26250,26200,26450,26200,120
|
|
20240228,105600,1479842050,26200,26300,26400,26200,123
|
|
20240228,105500,1476606450,26300,26400,26450,26300,284
|
|
20240228,105400,1469109000,26350,26350,26400,26350,22
|
|
20240228,105300,1468528350,26400,26300,26400,26300,32
|
|
20240228,105200,1467683850,26300,26350,26400,26200,163
|
|
20240228,105100,1463391050,26350,26300,26350,26200,355
|
|
20240228,105000,1454066650,26300,26250,26300,26200,48
|
|
20240228,104900,1452806900,26250,26200,26300,26200,100
|
|
20240228,104800,1450178950,26250,26200,26250,26200,344
|
|
20240228,104700,1441150100,26200,26200,26400,26200,632
|
|
20240228,104600,1424491200,26200,26250,26500,26200,6640
|
|
20240228,104500,1248903550,26300,26300,26300,26200,596
|
|
20240228,104400,1233229800,26250,26400,26400,26200,2544
|
|
20240228,104300,1166252100,26400,26400,26400,26400,220
|
|
20240228,104200,1160444100,26450,26400,26450,26400,3
|
|
20240228,104100,1160364800,26400,26400,26450,26300,3030
|
|
20240228,104000,1080442850,26300,26350,26400,26300,394
|
|
20240228,103900,1070065550,26300,26300,26350,26300,380
|
|
20240228,103800,1060052750,26300,26300,26300,26300,3
|
|
20240228,103700,1059973850,26300,26300,26350,26300,34
|
|
20240228,103600,1059079600,26250,26300,26300,26250,6
|
|
20240228,103500,1058921850,26300,26300,26300,26250,34
|
|
20240228,103400,1058027800,26300,26250,26300,26250,44
|
|
20240228,103300,1056871800,26250,26250,26300,26250,9
|
|
20240228,103200,1056635250,26250,26250,26350,26250,524
|
|
20240228,103100,1042836950,26250,26300,26300,26250,3
|
|
20240228,103000,1042758100,26250,26250,26250,26250,3
|
|
20240228,102900,1042679350,26250,26250,26300,26250,62
|
|
20240228,102800,1041049450,26250,26250,26300,26250,30
|
|
20240228,102700,1040261850,26300,26250,26300,26250,68
|
|
20240228,102600,1038476750,26250,26150,26250,26150,1229
|
|
20240228,102500,1006264850,26150,26200,26200,26150,517
|
|
20240228,102400,992721250,26200,26200,26300,26200,1039
|
|
20240228,102300,965449350,26250,26200,26250,26200,6
|
|
20240228,102200,965292100,26200,26200,26250,26200,39
|
|
20240228,102100,964270250,26250,26200,26250,26200,55
|
|
20240228,102000,962829150,26200,26250,26250,26200,930
|
|
20240228,101900,938423000,26250,26250,26300,26200,2763
|
|
20240228,101800,865825800,26200,26350,26350,26200,717
|
|
20240228,101700,846959400,26300,26300,26350,26300,219
|
|
20240228,101600,841199400,26300,26350,26350,26300,243
|
|
20240228,101500,834807500,26300,26250,26300,26200,822
|
|
20240228,101400,813220350,26250,26200,26250,26200,62
|
|
20240228,101300,811594350,26200,26250,26300,26200,51
|
|
20240228,101200,810253900,26200,26200,26250,26200,82
|
|
20240228,101100,808104450,26200,26250,26300,26150,1341
|
|
20240228,101000,772881200,26250,26200,26250,26200,6
|
|
20240228,100900,772723950,26150,26200,26250,26150,127
|
|
20240228,100800,769395650,26150,26200,26250,26150,224
|
|
20240228,100700,763527850,26200,26200,26200,26200,69
|
|
20240228,100600,761720050,26200,26250,26250,26200,64
|
|
20240228,100500,760042250,26250,26150,26250,26150,715
|
|
20240228,100400,741308450,26150,26200,26250,26150,168
|
|
20240228,100300,736902100,26150,26200,26200,26150,8
|
|
20240228,100200,736692850,26150,26200,26200,26150,31
|
|
20240228,100100,735880950,26200,26150,26200,26150,35
|
|
20240228,100000,734965650,26200,26150,26200,26150,277
|
|
20240228,095900,727722000,26150,26200,26200,26150,1485
|
|
20240228,095800,688863300,26150,26200,26200,26150,50
|
|
20240228,095700,687554650,26200,26200,26250,26200,32
|
|
20240228,095600,686716200,26250,26150,26250,26150,361
|
|
20240228,095500,677258600,26150,26150,26150,26150,225
|
|
20240228,095400,671374850,26200,26150,26200,26150,46
|
|
20240228,095300,670171850,26200,26150,26200,26100,1124
|
|
20240228,095200,640756750,26150,26150,26200,26150,29
|
|
20240228,095100,639997900,26200,26150,26200,26150,5
|
|
20240228,095000,639867050,26150,26150,26200,26150,68
|
|
20240228,094900,638088800,26200,26200,26200,26150,22
|
|
20240228,094800,637512450,26200,26200,26250,26200,1005
|
|
20240228,094700,611181400,26200,26200,26250,26200,153
|
|
20240228,094600,607172700,26250,26350,26350,26250,1032
|
|
20240228,094500,579997950,26350,26250,26350,26250,2009
|
|
20240228,094400,527219000,26200,26200,26200,26150,819
|
|
20240228,094300,505761250,26200,26000,26200,26000,387
|
|
20240228,094200,495636150,26150,26100,26150,26100,406
|
|
20240228,094100,485026300,26000,26000,26050,26000,81
|
|
20240228,094000,482918850,26000,26000,26000,26000,0
|
|
20240228,093900,482918850,26000,26050,26050,26000,1105
|
|
20240228,093800,454188050,26050,26000,26050,26000,24
|
|
20240228,093700,453562950,26050,26050,26100,26050,27
|
|
20240228,093600,452858650,26050,26050,26050,26050,46
|
|
20240228,093500,451660350,26050,26050,26050,26050,7
|
|
20240228,093400,451478000,26050,26050,26050,26050,313
|
|
20240228,093300,443324350,26050,26000,26050,26000,5
|
|
20240228,093200,443194250,26050,26050,26050,26050,3
|
|
20240228,093100,443116100,26050,26000,26050,26000,25
|
|
20240228,093000,442466000,26000,26050,26050,26000,12
|
|
20240228,092900,442153900,26000,26000,26000,26000,13
|
|
20240228,092800,441815900,26000,26050,26100,26000,246
|
|
20240228,092700,435409550,26050,26100,26100,26050,112
|
|
20240228,092600,432486600,26100,26100,26100,26100,43
|
|
20240228,092500,431364300,26100,26150,26150,26100,2
|
|
20240228,092400,431312050,26050,26050,26150,26050,975
|
|
20240228,092300,405898950,26050,26100,26100,26050,292
|
|
20240228,092200,398283150,26100,26100,26100,26050,105
|
|
20240228,092100,395542700,26100,26000,26350,26000,5367
|
|
20240228,092000,254521350,26000,25800,26000,25800,611
|
|
20240228,091900,238691150,25800,25850,25850,25800,36
|
|
20240228,091800,237762300,25850,25850,25900,25850,268
|
|
20240228,091700,230834050,25900,25850,25900,25850,342
|
|
20240228,091600,221993300,25900,25900,25900,25850,2261
|
|
20240228,091500,163435400,25900,25900,25950,25900,181
|
|
20240228,091400,158739850,25900,25950,25950,25900,130
|
|
20240228,091300,155367800,25900,25900,25950,25900,512
|
|
20240228,091200,142106900,25900,25950,25950,25900,170
|
|
20240228,091100,137702950,25950,25950,25950,25950,54
|
|
20240228,091000,136301650,25900,25900,25950,25900,135
|
|
20240228,090900,132803750,25950,25900,25950,25900,113
|
|
20240228,090800,129876900,25850,25850,25950,25850,1223
|
|
20240228,090700,98247600,25800,25850,25850,25800,110
|
|
20240228,090600,95409300,25850,25850,25850,25800,16
|
|
20240228,090500,94995750,25850,25850,25850,25850,33
|
|
20240228,090400,94142700,25900,25900,25900,25850,98
|
|
20240228,090300,91606800,25800,25800,25900,25800,1068
|
|
20240228,090200,64052000,25750,26000,26000,25750,358
|
|
20240228,090100,54819900,26000,26050,26050,26000,668
|
|
20240228,090000,37449300,26050,26000,26100,26000,1440
|