577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,183300,3847288750,28300,28300,28300,28300,0
|
|
20240226,183200,3847288750,28300,28300,28300,28300,0
|
|
20240226,183100,3847288750,28300,28300,28300,28300,0
|
|
20240226,183000,3847288750,28300,28300,28300,28300,0
|
|
20240226,182900,3847288750,28300,28300,28300,28300,0
|
|
20240226,182800,3847288750,28300,28300,28300,28300,0
|
|
20240226,182700,3847288750,28300,28300,28300,28300,0
|
|
20240226,182600,3847288750,28300,28300,28300,28300,0
|
|
20240226,182500,3847288750,28300,28300,28300,28300,0
|
|
20240226,182400,3847288750,28300,28300,28300,28300,0
|
|
20240226,182300,3847288750,28300,28300,28300,28300,0
|
|
20240226,182200,3847288750,28300,28300,28300,28300,0
|
|
20240226,182100,3847288750,28300,28300,28300,28300,0
|
|
20240226,182000,3847288750,28300,28300,28300,28300,0
|
|
20240226,181900,3847288750,28300,28300,28300,28300,0
|
|
20240226,181800,3847288750,28300,28300,28300,28300,0
|
|
20240226,181700,3847288750,28300,28300,28300,28300,0
|
|
20240226,181600,3847288750,28300,28300,28300,28300,0
|
|
20240226,181500,3847288750,28300,28300,28300,28300,0
|
|
20240226,181400,3847288750,28300,28300,28300,28300,0
|
|
20240226,181300,3847288750,28300,28300,28300,28300,0
|
|
20240226,181200,3847288750,28300,28300,28300,28300,0
|
|
20240226,181100,3847288750,28300,28300,28300,28300,0
|
|
20240226,181000,3847288750,28300,28300,28300,28300,0
|
|
20240226,180900,3847288750,28300,28300,28300,28300,0
|
|
20240226,180800,3847288750,28300,28300,28300,28300,0
|
|
20240226,180700,3847288750,28300,28300,28300,28300,0
|
|
20240226,180600,3847288750,28300,28300,28300,28300,0
|
|
20240226,180500,3847288750,28300,28300,28300,28300,0
|
|
20240226,180400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,180300,3847288750,28300,28300,28300,28300,0
|
|
20240226,180200,3847288750,28300,28300,28300,28300,0
|
|
20240226,180100,3847288750,28300,28300,28300,28300,0
|
|
20240226,180000,3847288750,28300,28300,28300,28300,0
|
|
20240226,175900,3847288750,28300,28300,28300,28300,0
|
|
20240226,175800,3847288750,28300,28300,28300,28300,0
|
|
20240226,175700,3847288750,28300,28300,28300,28300,0
|
|
20240226,175600,3847288750,28300,28300,28300,28300,0
|
|
20240226,175500,3847288750,28300,28300,28300,28300,0
|
|
20240226,175400,3847288750,28300,28300,28300,28300,0
|
|
20240226,175300,3847288750,28300,28300,28300,28300,0
|
|
20240226,175200,3847288750,28300,28300,28300,28300,0
|
|
20240226,175100,3847288750,28300,28300,28300,28300,0
|
|
20240226,175000,3847288750,28300,28300,28300,28300,0
|
|
20240226,174900,3847288750,28300,28300,28300,28300,0
|
|
20240226,174800,3847288750,28300,28300,28300,28300,0
|
|
20240226,174700,3847288750,28300,28300,28300,28300,0
|
|
20240226,174600,3847288750,28300,28300,28300,28300,0
|
|
20240226,174500,3847288750,28300,28300,28300,28300,0
|
|
20240226,174400,3847288750,28300,28300,28300,28300,0
|
|
20240226,174300,3847288750,28300,28300,28300,28300,0
|
|
20240226,174200,3847288750,28300,28300,28300,28300,0
|
|
20240226,174100,3847288750,28300,28300,28300,28300,0
|
|
20240226,174000,3847288750,28300,28300,28300,28300,0
|
|
20240226,173900,3847288750,28300,28300,28300,28300,0
|
|
20240226,173800,3847288750,28300,28300,28300,28300,0
|
|
20240226,173700,3847288750,28300,28300,28300,28300,0
|
|
20240226,173600,3847288750,28300,28300,28300,28300,0
|
|
20240226,173500,3847288750,28300,28300,28300,28300,0
|
|
20240226,173400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,173300,3847288750,28300,28300,28300,28300,0
|
|
20240226,173200,3847288750,28300,28300,28300,28300,0
|
|
20240226,173100,3847288750,28300,28300,28300,28300,0
|
|
20240226,173000,3847288750,28300,28300,28300,28300,0
|
|
20240226,172900,3847288750,28300,28300,28300,28300,0
|
|
20240226,172800,3847288750,28300,28300,28300,28300,0
|
|
20240226,172700,3847288750,28300,28300,28300,28300,0
|
|
20240226,172600,3847288750,28300,28300,28300,28300,0
|
|
20240226,172500,3847288750,28300,28300,28300,28300,0
|
|
20240226,172400,3847288750,28300,28300,28300,28300,0
|
|
20240226,172300,3847288750,28300,28300,28300,28300,0
|
|
20240226,172200,3847288750,28300,28300,28300,28300,0
|
|
20240226,172100,3847288750,28300,28300,28300,28300,0
|
|
20240226,172000,3847288750,28300,28300,28300,28300,0
|
|
20240226,171900,3847288750,28300,28300,28300,28300,0
|
|
20240226,171800,3847288750,28300,28300,28300,28300,0
|
|
20240226,171700,3847288750,28300,28300,28300,28300,0
|
|
20240226,171600,3847288750,28300,28300,28300,28300,0
|
|
20240226,171500,3847288750,28300,28300,28300,28300,0
|
|
20240226,171400,3847288750,28300,28300,28300,28300,0
|
|
20240226,171300,3847288750,28300,28300,28300,28300,0
|
|
20240226,171200,3847288750,28300,28300,28300,28300,0
|
|
20240226,171100,3847288750,28300,28300,28300,28300,0
|
|
20240226,171000,3847288750,28300,28300,28300,28300,0
|
|
20240226,170900,3847288750,28300,28300,28300,28300,0
|
|
20240226,170800,3847288750,28300,28300,28300,28300,0
|
|
20240226,170700,3847288750,28300,28300,28300,28300,0
|
|
20240226,170600,3847288750,28300,28300,28300,28300,0
|
|
20240226,170500,3847288750,28300,28300,28300,28300,0
|
|
20240226,170400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,170300,3847288750,28300,28300,28300,28300,0
|
|
20240226,170200,3847288750,28300,28300,28300,28300,0
|
|
20240226,170100,3847288750,28300,28300,28300,28300,0
|
|
20240226,170000,3847288750,28300,28300,28300,28300,0
|
|
20240226,165900,3847288750,28300,28300,28300,28300,0
|
|
20240226,165800,3847288750,28300,28300,28300,28300,0
|
|
20240226,165700,3847288750,28300,28300,28300,28300,0
|
|
20240226,165600,3847288750,28300,28300,28300,28300,0
|
|
20240226,165500,3847288750,28300,28300,28300,28300,0
|
|
20240226,165400,3847288750,28300,28300,28300,28300,0
|
|
20240226,165300,3847288750,28300,28300,28300,28300,0
|
|
20240226,165200,3847288750,28300,28300,28300,28300,0
|
|
20240226,165100,3847288750,28300,28300,28300,28300,0
|
|
20240226,165000,3847288750,28300,28300,28300,28300,0
|
|
20240226,164900,3847288750,28300,28300,28300,28300,0
|
|
20240226,164800,3847288750,28300,28300,28300,28300,0
|
|
20240226,164700,3847288750,28300,28300,28300,28300,0
|
|
20240226,164600,3847288750,28300,28300,28300,28300,0
|
|
20240226,164500,3847288750,28300,28300,28300,28300,0
|
|
20240226,164400,3847288750,28300,28300,28300,28300,0
|
|
20240226,164300,3847288750,28300,28300,28300,28300,0
|
|
20240226,164200,3847288750,28300,28300,28300,28300,0
|
|
20240226,164100,3847288750,28300,28300,28300,28300,0
|
|
20240226,164000,3847288750,28300,28300,28300,28300,0
|
|
20240226,163900,3847288750,28300,28300,28300,28300,0
|
|
20240226,163800,3847288750,28300,28300,28300,28300,0
|
|
20240226,163700,3847288750,28300,28300,28300,28300,0
|
|
20240226,163600,3847288750,28300,28300,28300,28300,0
|
|
20240226,163500,3847288750,28300,28300,28300,28300,0
|
|
20240226,163400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,163300,3847288750,28300,28300,28300,28300,0
|
|
20240226,163200,3847288750,28300,28300,28300,28300,0
|
|
20240226,163100,3847288750,28300,28300,28300,28300,0
|
|
20240226,163000,3847288750,28300,28300,28300,28300,0
|
|
20240226,162900,3847288750,28300,28300,28300,28300,0
|
|
20240226,162800,3847288750,28300,28300,28300,28300,0
|
|
20240226,162700,3847288750,28300,28300,28300,28300,0
|
|
20240226,162600,3847288750,28300,28300,28300,28300,0
|
|
20240226,162500,3847288750,28300,28300,28300,28300,0
|
|
20240226,162400,3847288750,28300,28300,28300,28300,0
|
|
20240226,162300,3847288750,28300,28300,28300,28300,0
|
|
20240226,162200,3847288750,28300,28300,28300,28300,0
|
|
20240226,162100,3847288750,28300,28300,28300,28300,0
|
|
20240226,162000,3847288750,28300,28300,28300,28300,0
|
|
20240226,161900,3847288750,28300,28300,28300,28300,0
|
|
20240226,161800,3847288750,28300,28300,28300,28300,0
|
|
20240226,161700,3847288750,28300,28300,28300,28300,0
|
|
20240226,161600,3847288750,28300,28300,28300,28300,0
|
|
20240226,161500,3847288750,28300,28300,28300,28300,0
|
|
20240226,161400,3847288750,28300,28300,28300,28300,0
|
|
20240226,161300,3847288750,28300,28300,28300,28300,0
|
|
20240226,161200,3847288750,28300,28300,28300,28300,0
|
|
20240226,161100,3847288750,28300,28300,28300,28300,0
|
|
20240226,161000,3847288750,28300,28300,28300,28300,0
|
|
20240226,160900,3847288750,28300,28300,28300,28300,0
|
|
20240226,160800,3847288750,28300,28300,28300,28300,0
|
|
20240226,160700,3847288750,28300,28300,28300,28300,0
|
|
20240226,160600,3847288750,28300,28300,28300,28300,0
|
|
20240226,160500,3847288750,28300,28300,28300,28300,0
|
|
20240226,160400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,160300,3847288750,28300,28300,28300,28300,0
|
|
20240226,160200,3847288750,28300,28300,28300,28300,0
|
|
20240226,160100,3847288750,28300,28300,28300,28300,0
|
|
20240226,160000,3847288750,28300,28300,28300,28300,0
|
|
20240226,155900,3847288750,28300,28300,28300,28300,0
|
|
20240226,155800,3847288750,28300,28300,28300,28300,0
|
|
20240226,155700,3847288750,28300,28300,28300,28300,0
|
|
20240226,155600,3847288750,28300,28300,28300,28300,0
|
|
20240226,155500,3847288750,28300,28300,28300,28300,0
|
|
20240226,155400,3847288750,28300,28300,28300,28300,0
|
|
20240226,155300,3847288750,28300,28300,28300,28300,0
|
|
20240226,155200,3847288750,28300,28300,28300,28300,0
|
|
20240226,155100,3847288750,28300,28300,28300,28300,0
|
|
20240226,155000,3847288750,28300,28300,28300,28300,0
|
|
20240226,154900,3847288750,28300,28300,28300,28300,0
|
|
20240226,154800,3847288750,28300,28300,28300,28300,0
|
|
20240226,154700,3847288750,28300,28300,28300,28300,0
|
|
20240226,154600,3847288750,28300,28300,28300,28300,0
|
|
20240226,154500,3847288750,28300,28300,28300,28300,0
|
|
20240226,154400,3847288750,28300,28300,28300,28300,0
|
|
20240226,154300,3847288750,28300,28300,28300,28300,0
|
|
20240226,154200,3847288750,28300,28300,28300,28300,0
|
|
20240226,154100,3847288750,28300,28300,28300,28300,0
|
|
20240226,154000,3847288750,28300,28300,28300,28300,0
|
|
20240226,153900,3847288750,28300,28300,28300,28300,0
|
|
20240226,153800,3847288750,28300,28300,28300,28300,0
|
|
20240226,153700,3847288750,28300,28300,28300,28300,0
|
|
20240226,153600,3847288750,28300,28300,28300,28300,0
|
|
20240226,153500,3847288750,28300,28300,28300,28300,0
|
|
20240226,153400,3847288750,28300,28300,28300,28300,5502
|
|
20240226,153300,3847288750,28300,28300,28300,28300,0
|
|
20240226,153200,3847288750,28300,28300,28300,28300,0
|
|
20240226,153100,3847288750,28300,28300,28300,28300,0
|
|
20240226,153000,3847288750,28300,28300,28300,28300,5502
|
|
20240226,152900,3691582150,28300,28300,28300,28300,0
|
|
20240226,152800,3691582150,28300,28300,28300,28300,0
|
|
20240226,152700,3691582150,28300,28300,28300,28300,0
|
|
20240226,152600,3691582150,28300,28300,28300,28300,0
|
|
20240226,152500,3691582150,28300,28300,28300,28300,0
|
|
20240226,152400,3691582150,28300,28300,28300,28300,0
|
|
20240226,152300,3691582150,28300,28300,28300,28300,0
|
|
20240226,152200,3691582150,28300,28300,28300,28300,0
|
|
20240226,152100,3691582150,28300,28300,28300,28300,0
|
|
20240226,152000,3691582150,28300,28300,28300,28300,0
|
|
20240226,151900,3691582150,28300,28250,28350,28250,674
|
|
20240226,151800,3672502350,28250,28300,28350,28250,290
|
|
20240226,151700,3664294450,28350,28300,28350,28300,1468
|
|
20240226,151600,3622709850,28250,28300,28300,28250,490
|
|
20240226,151500,3608843350,28250,28250,28250,28250,226
|
|
20240226,151400,3602458850,28250,28250,28250,28250,23
|
|
20240226,151300,3601809100,28250,28250,28250,28250,100
|
|
20240226,151200,3598984100,28250,28250,28250,28250,0
|
|
20240226,151100,3598984100,28250,28200,28250,28200,93
|
|
20240226,151000,3596356950,28200,28150,28200,28150,288
|
|
20240226,150900,3588245500,28150,28200,28200,28150,20
|
|
20240226,150800,3587681850,28200,28200,28200,28200,90
|
|
20240226,150700,3585143850,28200,28250,28250,28200,5
|
|
20240226,150600,3585002750,28250,28250,28250,28250,0
|
|
20240226,150500,3585002750,28250,28250,28250,28250,5
|
|
20240226,150400,3584861500,28300,28300,28300,28300,0
|
|
20240226,150300,3584861500,28300,28300,28300,28300,0
|
|
20240226,150200,3584861500,28300,28300,28300,28300,0
|
|
20240226,150100,3584861500,28300,28300,28300,28300,0
|
|
20240226,150000,3584861500,28300,28300,28300,28300,1
|
|
20240226,145900,3584833200,28150,28100,28150,28100,701
|
|
20240226,145800,3565135050,28100,28100,28150,28100,543
|
|
20240226,145700,3549875700,28100,28150,28150,28100,685
|
|
20240226,145600,3530626400,28150,28150,28150,28150,826
|
|
20240226,145500,3507374500,28200,28200,28200,28200,58
|
|
20240226,145400,3505738900,28200,28300,28300,28200,1138
|
|
20240226,145300,3473557300,28300,28200,28300,28200,419
|
|
20240226,145200,3461711050,28250,28250,28250,28250,109
|
|
20240226,145100,3458631800,28250,28250,28250,28250,1
|
|
20240226,145000,3458603550,28250,28250,28250,28250,286
|
|
20240226,144900,3450524050,28300,28300,28350,28300,400
|
|
20240226,144800,3439199050,28250,28200,28250,28150,947
|
|
20240226,144700,3412459550,28150,28150,28150,28150,0
|
|
20240226,144600,3412459550,28150,28150,28150,28150,0
|
|
20240226,144500,3412459550,28150,28150,28150,28150,0
|
|
20240226,144400,3412459550,28150,28200,28200,28150,220
|
|
20240226,144300,3406257100,28200,28150,28250,28150,53
|
|
20240226,144200,3404760950,28150,28200,28200,28150,13
|
|
20240226,144100,3404394850,28150,28200,28200,28150,14
|
|
20240226,144000,3404000650,28150,28150,28150,28150,37
|
|
20240226,143900,3402959100,28200,28150,28200,28150,23
|
|
20240226,143800,3402311600,28150,28150,28150,28150,94
|
|
20240226,143700,3399665500,28150,28150,28150,28150,16
|
|
20240226,143600,3399215100,28150,28150,28150,28150,14
|
|
20240226,143500,3398821000,28200,28200,28200,28200,107
|
|
20240226,143400,3395803600,28200,28200,28200,28200,48
|
|
20240226,143300,3394450000,28200,28300,28300,28150,89
|
|
20240226,143200,3391936400,28150,28350,28350,28150,50
|
|
20240226,143100,3390522900,28150,28150,28150,28150,1
|
|
20240226,143000,3390494750,28150,28200,28200,28150,474
|
|
20240226,142900,3377150450,28200,28200,28200,28200,0
|
|
20240226,142800,3377150450,28200,28200,28200,28200,0
|
|
20240226,142700,3377150450,28200,28250,28250,28200,787
|
|
20240226,142600,3354955850,28200,28200,28200,28200,24
|
|
20240226,142500,3354279050,28350,28350,28350,28350,0
|
|
20240226,142400,3354279050,28350,28350,28350,28350,2
|
|
20240226,142300,3354222350,28200,28200,28200,28200,24
|
|
20240226,142200,3353545550,28200,28250,28250,28200,10
|
|
20240226,142100,3353263500,28200,28200,28200,28200,0
|
|
20240226,142000,3353263500,28200,28200,28200,28200,24
|
|
20240226,141900,3352586700,28200,28200,28200,28200,0
|
|
20240226,141800,3352586700,28200,28200,28200,28200,20
|
|
20240226,141700,3352022700,28200,28200,28200,28200,524
|
|
20240226,141600,3337245900,28200,28250,28250,28200,249
|
|
20240226,141500,3330224050,28250,28300,28300,28250,788
|
|
20240226,141400,3307960600,28300,28300,28300,28300,150
|
|
20240226,141300,3303715600,28300,28300,28300,28300,10
|
|
20240226,141200,3303432600,28300,28300,28300,28300,152
|
|
20240226,141100,3299131000,28300,28300,28300,28300,24
|
|
20240226,141000,3298451800,28400,28400,28400,28400,5
|
|
20240226,140900,3298309800,28300,28300,28300,28300,0
|
|
20240226,140800,3298309800,28300,28400,28400,28300,44
|
|
20240226,140700,3297062600,28350,28300,28350,28300,1125
|
|
20240226,140600,3265183900,28250,28200,28250,28200,259
|
|
20240226,140500,3257879750,28250,28200,28250,28200,65
|
|
20240226,140400,3256045000,28200,28200,28200,28200,23
|
|
20240226,140300,3255396400,28200,28200,28200,28200,462
|
|
20240226,140200,3242368000,28200,28200,28200,28200,74
|
|
20240226,140100,3240281200,28200,28250,28250,28200,402
|
|
20240226,140000,3228934800,28250,28250,28250,28250,190
|
|
20240226,135900,3223567300,28250,28250,28250,28250,265
|
|
20240226,135800,3216081050,28250,28250,28250,28250,2
|
|
20240226,135700,3216024550,28250,28200,28250,28150,708
|
|
20240226,135600,3196087050,28200,28200,28200,28200,25
|
|
20240226,135500,3195382050,28250,28300,28300,28250,101
|
|
20240226,135400,3192528750,28200,28250,28250,28200,507
|
|
20240226,135300,3178224100,28250,28250,28250,28250,24
|
|
20240226,135200,3177546100,28250,28250,28250,28250,0
|
|
20240226,135100,3177546100,28250,28250,28250,28250,1
|
|
20240226,135000,3177517850,28250,28250,28250,28250,24
|
|
20240226,134900,3176839850,28250,28250,28250,28250,0
|
|
20240226,134800,3176839850,28250,28250,28250,28250,40
|
|
20240226,134700,3175709850,28250,28250,28250,28250,40
|
|
20240226,134600,3174579850,28250,28250,28250,28250,24
|
|
20240226,134500,3173901850,28300,28300,28300,28300,0
|
|
20240226,134400,3173901850,28300,28300,28300,28300,2
|
|
20240226,134300,3173845250,28250,28300,28300,28250,29
|
|
20240226,134200,3173025750,28300,28250,28300,28250,103
|
|
20240226,134100,3170111850,28250,28250,28250,28250,30
|
|
20240226,134000,3169264350,28250,28250,28250,28250,24
|
|
20240226,133900,3168586350,28250,28250,28250,28250,0
|
|
20240226,133800,3168586350,28250,28250,28250,28250,4
|
|
20240226,133700,3168473350,28250,28250,28250,28250,24
|
|
20240226,133600,3167795350,28300,28300,28300,28300,11
|
|
20240226,133500,3167484050,28300,28300,28300,28300,0
|
|
20240226,133400,3167484050,28300,28300,28300,28300,158
|
|
20240226,133300,3163012650,28300,28300,28300,28300,142
|
|
20240226,133200,3158994050,28250,28250,28250,28250,20
|
|
20240226,133100,3158429050,28250,28250,28250,28250,24
|
|
20240226,133000,3157751050,28300,28300,28300,28300,5
|
|
20240226,132900,3157609550,28350,28250,28350,28250,124
|
|
20240226,132800,3154096550,28250,28300,28300,28250,574
|
|
20240226,132700,3137880850,28300,28300,28300,28300,0
|
|
20240226,132600,3137880850,28300,28300,28300,28300,422
|
|
20240226,132500,3125938250,28300,28300,28300,28300,27
|
|
20240226,132400,3125174150,28350,28350,28350,28350,0
|
|
20240226,132300,3125174150,28350,28350,28350,28350,0
|
|
20240226,132200,3125174150,28350,28350,28350,28350,184
|
|
20240226,132100,3119957750,28350,28350,28350,28350,0
|
|
20240226,132000,3119957750,28350,28350,28350,28350,12
|
|
20240226,131900,3119617550,28350,28350,28350,28350,24
|
|
20240226,131800,3118937150,28350,28350,28350,28350,0
|
|
20240226,131700,3118937150,28350,28350,28350,28350,0
|
|
20240226,131600,3118937150,28350,28350,28350,28350,24
|
|
20240226,131500,3118256750,28350,28350,28350,28350,0
|
|
20240226,131400,3118256750,28350,28350,28350,28350,5
|
|
20240226,131300,3118115000,28350,28350,28350,28350,24
|
|
20240226,131200,3117434600,28350,28350,28350,28350,5
|
|
20240226,131100,3117292850,28350,28350,28350,28350,5
|
|
20240226,131000,3117151100,28350,28350,28350,28350,24
|
|
20240226,130900,3116470700,28350,28400,28400,28350,120
|
|
20240226,130800,3113062800,28350,28250,28350,28250,242
|
|
20240226,130700,3106208200,28300,28300,28300,28300,194
|
|
20240226,130600,3100718000,28300,28300,28300,28300,2
|
|
20240226,130500,3100661400,28300,28300,28300,28300,98
|
|
20240226,130400,3097888000,28300,28300,28300,28300,19
|
|
20240226,130300,3097350300,28300,28350,28350,28300,325
|
|
20240226,130200,3088137750,28350,28350,28350,28350,1
|
|
20240226,130100,3088109400,28350,28350,28350,28350,35
|
|
20240226,130000,3087117150,28350,28350,28400,28350,64
|
|
20240226,125900,3085302700,28350,28350,28350,28350,25
|
|
20240226,125800,3084593950,28400,28350,28400,28350,58
|
|
20240226,125700,3082949400,28350,28400,28400,28350,29
|
|
20240226,125600,3082127200,28350,28400,28450,28350,320
|
|
20240226,125500,3073043100,28400,28450,28450,28400,4
|
|
20240226,125400,3072929450,28400,28450,28450,28400,34
|
|
20240226,125300,3071963350,28400,28400,28400,28400,54
|
|
20240226,125200,3070429750,28400,28450,28450,28400,77
|
|
20240226,125100,3068240450,28400,28400,28400,28400,54
|
|
20240226,125000,3066706850,28400,28400,28400,28400,4
|
|
20240226,124900,3066593250,28400,28400,28400,28400,6
|
|
20240226,124800,3066422850,28400,28400,28400,28400,182
|
|
20240226,124700,3061254050,28450,28450,28450,28450,10
|
|
20240226,124600,3060969550,28450,28500,28500,28450,26
|
|
20240226,124500,3060229600,28350,28450,28450,28350,754
|
|
20240226,124400,3038824650,28450,28450,28450,28450,90
|
|
20240226,124300,3036264150,28450,28450,28450,28450,0
|
|
20240226,124200,3036264150,28450,28450,28450,28450,117
|
|
20240226,124100,3032935500,28500,28500,28500,28500,0
|
|
20240226,124000,3032935500,28500,28500,28500,28500,728
|
|
20240226,123900,3012187500,28500,28600,28600,28500,524
|
|
20240226,123800,2997203500,28600,28600,28600,28600,530
|
|
20240226,123700,2982045500,28650,28600,28650,28550,585
|
|
20240226,123600,2965311550,28600,28600,28600,28500,119
|
|
20240226,123500,2961910550,28500,28500,28500,28500,105
|
|
20240226,123400,2958918050,28500,28600,28600,28500,282
|
|
20240226,123300,2950871150,28600,28500,28600,28500,163
|
|
20240226,123200,2946211750,28600,28550,28600,28550,3072
|
|
20240226,123100,2858498450,28500,28450,28550,28450,900
|
|
20240226,123000,2832848950,28400,28400,28400,28400,101
|
|
20240226,122900,2829980550,28400,28400,28400,28400,100
|
|
20240226,122800,2827140550,28450,28400,28450,28400,520
|
|
20240226,122700,2812371550,28350,28350,28350,28350,25
|
|
20240226,122600,2811662800,28400,28500,28500,28400,800
|
|
20240226,122500,2788905900,28550,28550,28550,28550,219
|
|
20240226,122400,2782653450,28600,28400,28600,28400,482
|
|
20240226,122300,2768906000,28400,28400,28450,28400,203
|
|
20240226,122200,2763140500,28450,28700,28700,28450,371
|
|
20240226,122100,2752548600,28750,28350,28850,28300,4416
|
|
20240226,122000,2626634250,28200,28250,28350,28200,600
|
|
20240226,121900,2609671600,28200,28200,28200,28200,50
|
|
20240226,121800,2608261600,28200,28200,28200,28200,1
|
|
20240226,121700,2608233400,28250,28250,28250,28200,35
|
|
20240226,121600,2607245850,28100,28100,28100,28100,0
|
|
20240226,121500,2607245850,28100,28200,28200,28100,1216
|
|
20240226,121400,2572975250,28200,28200,28200,28200,24
|
|
20240226,121300,2572298450,28250,28250,28250,28250,30
|
|
20240226,121200,2571450950,28250,28250,28250,28250,1
|
|
20240226,121100,2571422700,28200,28200,28200,28200,24
|
|
20240226,121000,2570745900,28250,28250,28250,28250,0
|
|
20240226,120900,2570745900,28250,28250,28250,28250,0
|
|
20240226,120800,2570745900,28250,28200,28250,28200,31
|
|
20240226,120700,2569871350,28300,28200,28300,28200,195
|
|
20240226,120600,2564353550,28200,28250,28250,28200,144
|
|
20240226,120500,2560285650,28250,28200,28250,28200,101
|
|
20240226,120400,2557434100,28200,28200,28200,28200,6
|
|
20240226,120300,2557264900,28200,28200,28200,28200,89
|
|
20240226,120200,2554755100,28200,28200,28200,28200,30
|
|
20240226,120100,2553909100,28200,28200,28200,28200,0
|
|
20240226,120000,2553909100,28200,28250,28250,28200,39
|
|
20240226,115900,2552807650,28200,28200,28200,28200,30
|
|
20240226,115800,2551961650,28200,28200,28200,28200,239
|
|
20240226,115700,2545221850,28100,28100,28100,28100,21
|
|
20240226,115600,2544631750,28100,28150,28150,28100,49
|
|
20240226,115500,2543254000,28150,28150,28150,28150,484
|
|
20240226,115400,2529629400,28150,28200,28200,28150,7
|
|
20240226,115300,2529432300,28150,28150,28150,28150,30
|
|
20240226,115200,2528587800,28150,28150,28150,28150,0
|
|
20240226,115100,2528587800,28150,28250,28250,28150,249
|
|
20240226,115000,2521554150,28250,28150,28250,28150,190
|
|
20240226,114900,2516200200,28150,28150,28150,28150,20
|
|
20240226,114800,2515637200,28150,28150,28200,28150,27
|
|
20240226,114700,2514877100,28150,28200,28200,28150,270
|
|
20240226,114600,2507270350,28250,28250,28250,28250,321
|
|
20240226,114500,2498202100,28250,28250,28250,28200,107
|
|
20240226,114400,2495179650,28250,28200,28250,28200,230
|
|
20240226,114300,2488683650,28200,28200,28200,28200,72
|
|
20240226,114200,2486653250,28150,28150,28150,28150,6
|
|
20240226,114100,2486484350,28150,28150,28150,28150,11
|
|
20240226,114000,2486174700,28150,28150,28150,28150,24
|
|
20240226,113900,2485499100,28150,28150,28200,28150,546
|
|
20240226,113800,2470107150,28100,28150,28150,28100,220
|
|
20240226,113700,2463914500,28100,28150,28150,28100,160
|
|
20240226,113600,2459411700,28100,28100,28100,28100,6
|
|
20240226,113500,2459243100,28100,28100,28100,28100,26
|
|
20240226,113400,2458512500,28100,28100,28100,28100,74
|
|
20240226,113300,2456433100,28100,28100,28100,28050,8
|
|
20240226,113200,2456208600,28100,28050,28100,28050,262
|
|
20240226,113100,2448847300,28000,28050,28050,28000,25
|
|
20240226,113000,2448147250,28000,28050,28050,28000,196
|
|
20240226,112900,2442649750,28050,28050,28050,28050,27
|
|
20240226,112800,2441892400,28050,28050,28100,28050,183
|
|
20240226,112700,2436754250,28000,28050,28050,28000,12
|
|
20240226,112600,2436418000,28000,28000,28000,28000,61
|
|
20240226,112500,2434710000,28000,28000,28000,28000,25
|
|
20240226,112400,2434010000,28000,28000,28050,28000,15
|
|
20240226,112300,2433589700,28000,28000,28000,28000,16
|
|
20240226,112200,2433141700,28000,28050,28050,28000,126
|
|
20240226,112100,2429613650,28000,28000,28050,28000,58
|
|
20240226,112000,2427989600,28000,28000,28000,28000,6
|
|
20240226,111900,2427821600,28100,28000,28100,28000,35
|
|
20240226,111800,2426840500,28000,28050,28050,28000,9
|
|
20240226,111700,2426588350,28000,28000,28000,28000,6
|
|
20240226,111600,2426420350,28150,28050,28150,28050,109
|
|
20240226,111500,2423356400,28000,28150,28150,28000,8
|
|
20240226,111400,2423132100,28150,28150,28150,28000,84
|
|
20240226,111300,2420771500,28100,28000,28150,28000,2136
|
|
20240226,111200,2360816500,27900,27900,27900,27900,7
|
|
20240226,111100,2360621200,27850,27850,27850,27850,6
|
|
20240226,111000,2360454100,27850,27850,28000,27850,300
|
|
20240226,110900,2352096000,27850,27900,27900,27850,689
|
|
20240226,110800,2332897250,27900,27900,27900,27850,8
|
|
20240226,110700,2332674350,27900,27850,27900,27850,95
|
|
20240226,110600,2330025050,27900,27850,27900,27850,7
|
|
20240226,110500,2329830050,27850,28000,28000,27850,9
|
|
20240226,110400,2329578950,27850,27850,27850,27850,29
|
|
20240226,110300,2328771300,28000,27850,28000,27850,104
|
|
20240226,110200,2325860350,28000,27800,28000,27800,28
|
|
20240226,110100,2325079550,27800,27800,27800,27800,24
|
|
20240226,110000,2324412350,27800,27950,27950,27800,56
|
|
20240226,105900,2322848050,27950,27750,27950,27750,491
|
|
20240226,105800,2309221000,27750,27750,27750,27750,273
|
|
20240226,105700,2301645250,27750,27800,27800,27750,281
|
|
20240226,105600,2293835050,27850,27900,27900,27850,669
|
|
20240226,105500,2275183950,27950,27900,27950,27900,6
|
|
20240226,105400,2275016300,27900,27950,27950,27900,230
|
|
20240226,105300,2268589500,27950,27950,27950,27950,498
|
|
20240226,105200,2254670400,28000,28000,28000,28000,1
|
|
20240226,105100,2254642400,27950,28050,28050,27950,350
|
|
20240226,105000,2244843400,28050,27950,28050,27950,1447
|
|
20240226,104900,2204374550,28000,28000,28000,28000,201
|
|
20240226,104800,2198746550,27950,27950,28000,27950,66
|
|
20240226,104700,2196900650,27950,27950,27950,27950,227
|
|
20240226,104600,2190556000,28000,28000,28000,28000,118
|
|
20240226,104500,2187252000,28050,27950,28050,27950,434
|
|
20240226,104400,2175088450,28000,27900,28000,27900,131
|
|
20240226,104300,2171421550,28000,27950,28000,27950,1553
|
|
20240226,104200,2127959600,27900,27850,27900,27850,514
|
|
20240226,104100,2113626800,27850,27850,27900,27850,1135
|
|
20240226,104000,2081986100,27850,27850,27900,27850,359
|
|
20240226,103900,2071985150,27800,27850,27850,27800,102
|
|
20240226,103800,2069149000,27850,27800,27850,27800,10
|
|
20240226,103700,2068870950,27850,27800,27850,27800,3
|
|
20240226,103600,2068787500,27850,27800,27850,27750,1061
|
|
20240226,103500,2039288950,27800,27800,27800,27800,6
|
|
20240226,103400,2039122150,27800,27800,27800,27800,53
|
|
20240226,103300,2037648750,27800,27800,27850,27800,70
|
|
20240226,103200,2035700750,27800,27800,27800,27800,56
|
|
20240226,103100,2034143950,27800,27800,27800,27700,784
|
|
20240226,103000,2012399500,27800,27800,27800,27800,73
|
|
20240226,102900,2010370100,27800,27750,27800,27750,86
|
|
20240226,102800,2007979600,27800,27750,27800,27750,46
|
|
20240226,102700,2006701100,27750,27800,27800,27750,72
|
|
20240226,102600,2004699850,27800,27800,27800,27800,6
|
|
20240226,102500,2004533050,27800,27850,27900,27800,436
|
|
20240226,102400,1992388850,27850,27750,27850,27750,720
|
|
20240226,102300,1972352850,27800,27750,27850,27750,117
|
|
20240226,102200,1969099500,27800,27800,27800,27750,169
|
|
20240226,102100,1964402250,27800,27700,27900,27700,1506
|
|
20240226,102000,1922519400,27750,27650,27800,27650,717
|
|
20240226,101900,1902655950,27650,27600,27650,27550,250
|
|
20240226,101800,1895748500,27600,27550,27600,27550,173
|
|
20240226,101700,1890973850,27600,27500,27600,27500,605
|
|
20240226,101600,1874327700,27500,27500,27500,27450,192
|
|
20240226,101500,1869048000,27500,27450,27500,27450,193
|
|
20240226,101400,1863746650,27450,27400,27450,27400,46
|
|
20240226,101300,1862484000,27400,27400,27400,27400,129
|
|
20240226,101200,1858949400,27350,27350,27350,27350,20
|
|
20240226,101100,1858402400,27450,27400,27450,27350,502
|
|
20240226,101000,1844648250,27400,27450,27450,27400,133
|
|
20240226,100900,1841003950,27400,27500,27500,27400,567
|
|
20240226,100800,1825413150,27400,27250,27450,27200,2882
|
|
20240226,100700,1746660250,27250,27300,27300,27250,579
|
|
20240226,100600,1730874800,27300,27350,27350,27300,2286
|
|
20240226,100500,1668466950,27300,27400,27400,27300,477
|
|
20240226,100400,1655418700,27350,27350,27400,27350,302
|
|
20240226,100300,1647153550,27400,27450,27450,27350,1441
|
|
20240226,100200,1607692900,27500,27500,27500,27450,956
|
|
20240226,100100,1581419100,27500,27500,27550,27500,56
|
|
20240226,100000,1579877500,27550,27550,27600,27500,179
|
|
20240226,095900,1574946150,27550,27500,27550,27500,150
|
|
20240226,095800,1570816200,27400,27450,27550,27400,1293
|
|
20240226,095700,1535326550,27450,27400,27500,27400,1091
|
|
20240226,095600,1505404150,27400,27350,27450,27350,2449
|
|
20240226,095500,1438364300,27350,27400,27400,27300,2598
|
|
20240226,095400,1367334350,27350,27500,27550,27350,3436
|
|
20240226,095300,1272988450,27550,27600,27600,27500,973
|
|
20240226,095200,1246183350,27600,27550,27650,27550,215
|
|
20240226,095100,1240253250,27650,27650,27650,27600,1377
|
|
20240226,095000,1202221250,27750,27650,27750,27650,254
|
|
20240226,094900,1195186850,27650,27600,27650,27600,189
|
|
20240226,094800,1189968050,27600,27600,27600,27550,1047
|
|
20240226,094700,1161071150,27600,27650,27650,27550,1577
|
|
20240226,094600,1117555250,27650,27650,27650,27650,131
|
|
20240226,094500,1113933100,27650,27700,27700,27600,1002
|
|
20240226,094400,1086259000,27700,27750,27800,27650,821
|
|
20240226,094300,1063524250,27700,27650,27700,27650,255
|
|
20240226,094200,1056464350,27600,27850,27850,27600,6094
|
|
20240226,094100,887450650,27800,27800,27800,27800,24
|
|
20240226,094000,886783450,27850,28000,28000,27850,822
|
|
20240226,093900,863889450,28000,28000,28000,27900,308
|
|
20240226,093800,855295550,27900,27950,27950,27900,1644
|
|
20240226,093700,809376850,28000,27950,28000,27950,145
|
|
20240226,093600,805322150,27950,28000,28050,27950,680
|
|
20240226,093500,786276750,28050,28050,28050,28050,127
|
|
20240226,093400,782714400,28000,28000,28100,27950,1727
|
|
20240226,093300,734380150,28000,27950,28000,27900,149
|
|
20240226,093200,730217100,27900,27950,27950,27900,105
|
|
20240226,093100,727284950,27950,27950,27950,27900,44
|
|
20240226,093000,726057000,27900,27900,27900,27850,668
|
|
20240226,092900,707451200,27900,27900,27900,27900,181
|
|
20240226,092800,702401300,27850,27850,27850,27850,84
|
|
20240226,092700,700061900,27800,27850,27850,27800,240
|
|
20240226,092600,693382000,27850,27800,27850,27800,429
|
|
20240226,092500,681455550,27800,27850,27850,27800,177
|
|
20240226,092400,676527800,27850,27900,27900,27850,1452
|
|
20240226,092300,636081850,27950,27950,27950,27950,206
|
|
20240226,092200,630324150,27950,27900,27950,27850,200
|
|
20240226,092100,624742400,27900,27850,27900,27850,97
|
|
20240226,092000,622037150,27850,27850,27850,27850,109
|
|
20240226,091900,619001500,27850,27800,27900,27800,220
|
|
20240226,091800,612879450,27800,27850,27850,27800,957
|
|
20240226,091700,586251100,27900,27950,27950,27900,200
|
|
20240226,091600,580670050,27950,27950,27950,27900,224
|
|
20240226,091500,574417000,27950,28050,28050,27950,1536
|
|
20240226,091400,531459400,28050,28050,28050,28050,20
|
|
20240226,091300,530898400,28000,28000,28000,27950,381
|
|
20240226,091200,520230700,28050,28050,28050,28000,396
|
|
20240226,091100,509131000,28100,28200,28200,28000,1029
|
|
20240226,091000,480213350,28200,28150,28250,28150,520
|
|
20240226,090900,465527700,28150,28100,28150,28100,139
|
|
20240226,090800,461618650,28150,28200,28250,28100,387
|
|
20240226,090700,450727550,28150,28100,28250,28100,492
|
|
20240226,090600,436890250,28100,27850,28100,27800,1879
|
|
20240226,090500,384424500,27850,27700,27850,27650,2781
|
|
20240226,090400,307165000,27750,27900,27950,27650,3132
|
|
20240226,090300,220270400,27900,28100,28100,27900,3591
|
|
20240226,090200,119752050,28100,28250,28400,28050,1505
|
|
20240226,090100,77332550,28250,28300,28450,28150,940
|
|
20240226,090000,50826650,28250,28350,28400,28250,1793
|