579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183600,1456386800,23100,23100,23100,23100,961
|
|
20240227,183500,1456386800,23100,23100,23100,23100,0
|
|
20240227,183400,1456386800,23100,23100,23100,23100,0
|
|
20240227,183300,1456386800,23100,23100,23100,23100,0
|
|
20240227,183200,1456386800,23100,23100,23100,23100,0
|
|
20240227,183100,1456386800,23100,23100,23100,23100,0
|
|
20240227,183000,1456386800,23100,23100,23100,23100,0
|
|
20240227,182900,1456386800,23100,23100,23100,23100,0
|
|
20240227,182800,1456386800,23100,23100,23100,23100,0
|
|
20240227,182700,1456386800,23100,23100,23100,23100,0
|
|
20240227,182600,1456386800,23100,23100,23100,23100,0
|
|
20240227,182500,1456386800,23100,23100,23100,23100,0
|
|
20240227,182400,1456386800,23100,23100,23100,23100,0
|
|
20240227,182300,1456386800,23100,23100,23100,23100,0
|
|
20240227,182200,1456386800,23100,23100,23100,23100,0
|
|
20240227,182100,1456386800,23100,23100,23100,23100,0
|
|
20240227,182000,1456386800,23100,23100,23100,23100,0
|
|
20240227,181900,1456386800,23100,23100,23100,23100,0
|
|
20240227,181800,1456386800,23100,23100,23100,23100,0
|
|
20240227,181700,1456386800,23100,23100,23100,23100,0
|
|
20240227,181600,1456386800,23100,23100,23100,23100,0
|
|
20240227,181500,1456386800,23100,23100,23100,23100,0
|
|
20240227,181400,1456386800,23100,23100,23100,23100,0
|
|
20240227,181300,1456386800,23100,23100,23100,23100,0
|
|
20240227,181200,1456386800,23100,23100,23100,23100,0
|
|
20240227,181100,1456386800,23100,23100,23100,23100,0
|
|
20240227,181000,1456386800,23100,23100,23100,23100,0
|
|
20240227,180900,1456386800,23100,23100,23100,23100,0
|
|
20240227,180800,1456386800,23100,23100,23100,23100,0
|
|
20240227,180700,1456386800,23100,23100,23100,23100,0
|
|
20240227,180600,1456386800,23100,23100,23100,23100,961
|
|
20240227,180500,1456386800,23100,23100,23100,23100,0
|
|
20240227,180400,1456386800,23100,23100,23100,23100,0
|
|
20240227,180300,1456386800,23100,23100,23100,23100,0
|
|
20240227,180200,1456386800,23100,23100,23100,23100,0
|
|
20240227,180100,1456386800,23100,23100,23100,23100,0
|
|
20240227,180000,1456386800,23100,23100,23100,23100,0
|
|
20240227,175900,1456386800,23100,23100,23100,23100,0
|
|
20240227,175800,1456386800,23100,23100,23100,23100,0
|
|
20240227,175700,1456386800,23100,23100,23100,23100,0
|
|
20240227,175600,1456386800,23100,23100,23100,23100,0
|
|
20240227,175500,1456386800,23100,23100,23100,23100,0
|
|
20240227,175400,1456386800,23100,23100,23100,23100,0
|
|
20240227,175300,1456386800,23100,23100,23100,23100,0
|
|
20240227,175200,1456386800,23100,23100,23100,23100,0
|
|
20240227,175100,1456386800,23100,23100,23100,23100,0
|
|
20240227,175000,1456386800,23100,23100,23100,23100,0
|
|
20240227,174900,1456386800,23100,23100,23100,23100,0
|
|
20240227,174800,1456386800,23100,23100,23100,23100,0
|
|
20240227,174700,1456386800,23100,23100,23100,23100,0
|
|
20240227,174600,1456386800,23100,23100,23100,23100,0
|
|
20240227,174500,1456386800,23100,23100,23100,23100,0
|
|
20240227,174400,1456386800,23100,23100,23100,23100,0
|
|
20240227,174300,1456386800,23100,23100,23100,23100,0
|
|
20240227,174200,1456386800,23100,23100,23100,23100,0
|
|
20240227,174100,1456386800,23100,23100,23100,23100,0
|
|
20240227,174000,1456386800,23100,23100,23100,23100,0
|
|
20240227,173900,1456386800,23100,23100,23100,23100,0
|
|
20240227,173800,1456386800,23100,23100,23100,23100,0
|
|
20240227,173700,1456386800,23100,23100,23100,23100,0
|
|
20240227,173600,1456386800,23100,23100,23100,23100,961
|
|
20240227,173500,1456386800,23100,23100,23100,23100,0
|
|
20240227,173400,1456386800,23100,23100,23100,23100,0
|
|
20240227,173300,1456386800,23100,23100,23100,23100,0
|
|
20240227,173200,1456386800,23100,23100,23100,23100,0
|
|
20240227,173100,1456386800,23100,23100,23100,23100,0
|
|
20240227,173000,1456386800,23100,23100,23100,23100,0
|
|
20240227,172900,1456386800,23100,23100,23100,23100,0
|
|
20240227,172800,1456386800,23100,23100,23100,23100,0
|
|
20240227,172700,1456386800,23100,23100,23100,23100,0
|
|
20240227,172600,1456386800,23100,23100,23100,23100,0
|
|
20240227,172500,1456386800,23100,23100,23100,23100,0
|
|
20240227,172400,1456386800,23100,23100,23100,23100,0
|
|
20240227,172300,1456386800,23100,23100,23100,23100,0
|
|
20240227,172200,1456386800,23100,23100,23100,23100,0
|
|
20240227,172100,1456386800,23100,23100,23100,23100,0
|
|
20240227,172000,1456386800,23100,23100,23100,23100,0
|
|
20240227,171900,1456386800,23100,23100,23100,23100,0
|
|
20240227,171800,1456386800,23100,23100,23100,23100,0
|
|
20240227,171700,1456386800,23100,23100,23100,23100,0
|
|
20240227,171600,1456386800,23100,23100,23100,23100,0
|
|
20240227,171500,1456386800,23100,23100,23100,23100,0
|
|
20240227,171400,1456386800,23100,23100,23100,23100,0
|
|
20240227,171300,1456386800,23100,23100,23100,23100,0
|
|
20240227,171200,1456386800,23100,23100,23100,23100,0
|
|
20240227,171100,1456386800,23100,23100,23100,23100,0
|
|
20240227,171000,1456386800,23100,23100,23100,23100,0
|
|
20240227,170900,1456386800,23100,23100,23100,23100,0
|
|
20240227,170800,1456386800,23100,23100,23100,23100,0
|
|
20240227,170700,1456386800,23100,23100,23100,23100,0
|
|
20240227,170600,1456386800,23100,23100,23100,23100,961
|
|
20240227,170500,1456386800,23100,23100,23100,23100,0
|
|
20240227,170400,1456386800,23100,23100,23100,23100,0
|
|
20240227,170300,1456386800,23100,23100,23100,23100,0
|
|
20240227,170200,1456386800,23100,23100,23100,23100,0
|
|
20240227,170100,1456386800,23100,23100,23100,23100,0
|
|
20240227,170000,1456386800,23100,23100,23100,23100,0
|
|
20240227,165900,1456386800,23100,23100,23100,23100,0
|
|
20240227,165800,1456386800,23100,23100,23100,23100,0
|
|
20240227,165700,1456386800,23100,23100,23100,23100,0
|
|
20240227,165600,1456386800,23100,23100,23100,23100,0
|
|
20240227,165500,1456386800,23100,23100,23100,23100,0
|
|
20240227,165400,1456386800,23100,23100,23100,23100,0
|
|
20240227,165300,1456386800,23100,23100,23100,23100,0
|
|
20240227,165200,1456386800,23100,23100,23100,23100,0
|
|
20240227,165100,1456386800,23100,23100,23100,23100,0
|
|
20240227,165000,1456386800,23100,23100,23100,23100,0
|
|
20240227,164900,1456386800,23100,23100,23100,23100,0
|
|
20240227,164800,1456386800,23100,23100,23100,23100,0
|
|
20240227,164700,1456386800,23100,23100,23100,23100,0
|
|
20240227,164600,1456386800,23100,23100,23100,23100,0
|
|
20240227,164500,1456386800,23100,23100,23100,23100,0
|
|
20240227,164400,1456386800,23100,23100,23100,23100,0
|
|
20240227,164300,1456386800,23100,23100,23100,23100,0
|
|
20240227,164200,1456386800,23100,23100,23100,23100,0
|
|
20240227,164100,1456386800,23100,23100,23100,23100,0
|
|
20240227,164000,1456386800,23100,23100,23100,23100,0
|
|
20240227,163900,1456386800,23100,23100,23100,23100,0
|
|
20240227,163800,1456386800,23100,23100,23100,23100,0
|
|
20240227,163700,1456386800,23100,23100,23100,23100,0
|
|
20240227,163600,1456386800,23100,23100,23100,23100,961
|
|
20240227,163500,1456386800,23100,23100,23100,23100,0
|
|
20240227,163400,1456386800,23100,23100,23100,23100,0
|
|
20240227,163300,1456386800,23100,23100,23100,23100,0
|
|
20240227,163200,1456386800,23100,23100,23100,23100,0
|
|
20240227,163100,1456386800,23100,23100,23100,23100,0
|
|
20240227,163000,1456386800,23100,23100,23100,23100,0
|
|
20240227,162900,1456386800,23100,23100,23100,23100,0
|
|
20240227,162800,1456386800,23100,23100,23100,23100,0
|
|
20240227,162700,1456386800,23100,23100,23100,23100,0
|
|
20240227,162600,1456386800,23100,23100,23100,23100,0
|
|
20240227,162500,1456386800,23100,23100,23100,23100,0
|
|
20240227,162400,1456386800,23100,23100,23100,23100,0
|
|
20240227,162300,1456386800,23100,23100,23100,23100,0
|
|
20240227,162200,1456386800,23100,23100,23100,23100,0
|
|
20240227,162100,1456386800,23100,23100,23100,23100,0
|
|
20240227,162000,1456386800,23100,23100,23100,23100,0
|
|
20240227,161900,1456386800,23100,23100,23100,23100,0
|
|
20240227,161800,1456386800,23100,23100,23100,23100,0
|
|
20240227,161700,1456386800,23100,23100,23100,23100,0
|
|
20240227,161600,1456386800,23100,23100,23100,23100,0
|
|
20240227,161500,1456386800,23100,23100,23100,23100,0
|
|
20240227,161400,1456386800,23100,23100,23100,23100,0
|
|
20240227,161300,1456386800,23100,23100,23100,23100,0
|
|
20240227,161200,1456386800,23100,23100,23100,23100,0
|
|
20240227,161100,1456386800,23100,23100,23100,23100,0
|
|
20240227,161000,1456386800,23100,23100,23100,23100,0
|
|
20240227,160900,1456386800,23100,23100,23100,23100,0
|
|
20240227,160800,1456386800,23100,23100,23100,23100,0
|
|
20240227,160700,1456386800,23100,23100,23100,23100,0
|
|
20240227,160600,1456386800,23100,23100,23100,23100,961
|
|
20240227,160500,1456386800,23100,23100,23100,23100,0
|
|
20240227,160400,1456386800,23100,23100,23100,23100,0
|
|
20240227,160300,1456386800,23100,23100,23100,23100,0
|
|
20240227,160200,1456386800,23100,23100,23100,23100,0
|
|
20240227,160100,1456386800,23100,23100,23100,23100,0
|
|
20240227,160000,1456386800,23100,23100,23100,23100,0
|
|
20240227,155900,1456386800,23100,23100,23100,23100,0
|
|
20240227,155800,1456386800,23100,23100,23100,23100,0
|
|
20240227,155700,1456386800,23100,23100,23100,23100,0
|
|
20240227,155600,1456386800,23100,23100,23100,23100,0
|
|
20240227,155500,1456386800,23100,23100,23100,23100,0
|
|
20240227,155400,1456386800,23100,23100,23100,23100,0
|
|
20240227,155300,1456386800,23100,23100,23100,23100,0
|
|
20240227,155200,1456386800,23100,23100,23100,23100,0
|
|
20240227,155100,1456386800,23100,23100,23100,23100,0
|
|
20240227,155000,1456386800,23100,23100,23100,23100,0
|
|
20240227,154900,1456386800,23100,23100,23100,23100,0
|
|
20240227,154800,1456386800,23100,23100,23100,23100,0
|
|
20240227,154700,1456386800,23100,23100,23100,23100,0
|
|
20240227,154600,1456386800,23100,23100,23100,23100,0
|
|
20240227,154500,1456386800,23100,23100,23100,23100,0
|
|
20240227,154400,1456386800,23100,23100,23100,23100,0
|
|
20240227,154300,1456386800,23100,23100,23100,23100,0
|
|
20240227,154200,1456386800,23100,23100,23100,23100,0
|
|
20240227,154100,1456386800,23100,23100,23100,23100,0
|
|
20240227,154000,1456386800,23100,23100,23100,23100,0
|
|
20240227,153900,1456386800,23100,23100,23100,23100,0
|
|
20240227,153800,1456386800,23100,23100,23100,23100,0
|
|
20240227,153700,1456386800,23100,23100,23100,23100,0
|
|
20240227,153600,1456386800,23100,23100,23100,23100,961
|
|
20240227,153500,1456386800,23100,23100,23100,23100,0
|
|
20240227,153400,1456386800,23100,23100,23100,23100,0
|
|
20240227,153300,1456386800,23100,23100,23100,23100,0
|
|
20240227,153200,1456386800,23100,23100,23100,23100,0
|
|
20240227,153100,1456386800,23100,23100,23100,23100,0
|
|
20240227,153000,1456386800,23100,23100,23100,23100,961
|
|
20240227,152900,1434187700,23050,23050,23050,23050,0
|
|
20240227,152800,1434187700,23050,23050,23050,23050,0
|
|
20240227,152700,1434187700,23050,23050,23050,23050,0
|
|
20240227,152600,1434187700,23050,23050,23050,23050,0
|
|
20240227,152500,1434187700,23050,23050,23050,23050,0
|
|
20240227,152400,1434187700,23050,23050,23050,23050,0
|
|
20240227,152300,1434187700,23050,23050,23050,23050,0
|
|
20240227,152200,1434187700,23050,23050,23050,23050,0
|
|
20240227,152100,1434187700,23050,23050,23050,23050,0
|
|
20240227,152000,1434187700,23050,23050,23050,23050,0
|
|
20240227,151900,1434187700,23050,23000,23050,23000,52
|
|
20240227,151800,1432991250,23000,23050,23050,23000,11
|
|
20240227,151700,1432737950,23050,23050,23050,23050,186
|
|
20240227,151600,1428450650,23050,23050,23050,23050,90
|
|
20240227,151500,1426376150,23050,23050,23050,23050,3
|
|
20240227,151400,1426307000,23050,23050,23050,23050,188
|
|
20240227,151300,1421973600,23050,23000,23050,23000,60
|
|
20240227,151200,1420592100,23050,23050,23050,23050,40
|
|
20240227,151100,1419670100,23050,23050,23050,23050,123
|
|
20240227,151000,1416834950,23050,23050,23050,23050,291
|
|
20240227,150900,1410127400,23100,23100,23100,23100,32
|
|
20240227,150800,1409388200,23100,23050,23100,23050,58
|
|
20240227,150700,1408051200,23000,23100,23100,23000,794
|
|
20240227,150600,1389716500,23100,23100,23100,23100,11
|
|
20240227,150500,1389462400,23150,23100,23150,23100,290
|
|
20240227,150400,1382762850,23100,23000,23100,23000,6
|
|
20240227,150300,1382624350,23000,23100,23100,23000,8
|
|
20240227,150200,1382440150,23050,23050,23050,23050,0
|
|
20240227,150100,1382440150,23050,23050,23050,23000,40
|
|
20240227,150000,1381518650,23050,23050,23050,23000,18
|
|
20240227,145900,1381103800,23000,23050,23050,23000,85
|
|
20240227,145800,1379145100,23050,23050,23050,23050,28
|
|
20240227,145700,1378499700,23050,23050,23050,23050,15
|
|
20240227,145600,1378153950,23050,23050,23050,23050,49
|
|
20240227,145500,1377024500,23050,23050,23050,23050,23
|
|
20240227,145400,1376494350,23050,23050,23050,23050,17
|
|
20240227,145300,1376102500,23100,23050,23100,23050,40
|
|
20240227,145200,1375180000,23050,23050,23050,23050,0
|
|
20240227,145100,1375180000,23050,23050,23050,23050,2
|
|
20240227,145000,1375133900,23050,23050,23050,23050,6
|
|
20240227,144900,1374995600,23050,23050,23050,23050,215
|
|
20240227,144800,1370039850,23000,23050,23050,23000,19
|
|
20240227,144700,1369602750,23000,23000,23000,23000,0
|
|
20240227,144600,1369602750,23000,23000,23000,23000,50
|
|
20240227,144500,1368452750,23000,23000,23000,23000,2
|
|
20240227,144400,1368406750,23000,23000,23000,23000,9
|
|
20240227,144300,1368199750,23000,23000,23000,23000,0
|
|
20240227,144200,1368199750,23000,23000,23000,22950,307
|
|
20240227,144100,1361138800,22950,22950,22950,22950,0
|
|
20240227,144000,1361138800,22950,23000,23000,22900,180
|
|
20240227,143900,1357007950,23050,23050,23250,22800,10973
|
|
20240227,143800,1105932800,23000,23100,23100,23000,1576
|
|
20240227,143700,1069590900,23100,23150,23150,23100,101
|
|
20240227,143600,1067257750,23150,23150,23150,23150,12
|
|
20240227,143500,1066979950,23150,23150,23150,23150,0
|
|
20240227,143400,1066979950,23150,23150,23150,23150,4
|
|
20240227,143300,1066887350,23150,23150,23150,23150,152
|
|
20240227,143200,1063368550,23150,23100,23150,23100,475
|
|
20240227,143100,1052396000,23150,23100,23150,23100,61
|
|
20240227,143000,1050986400,23100,23100,23100,23100,178
|
|
20240227,142900,1046874600,23150,23150,23150,23150,0
|
|
20240227,142800,1046874600,23150,23150,23150,23150,85
|
|
20240227,142700,1044906850,23150,23150,23150,23150,24
|
|
20240227,142600,1044351250,23150,23150,23150,23150,0
|
|
20240227,142500,1044351250,23150,23150,23150,23150,48
|
|
20240227,142400,1043240050,23150,23150,23150,23150,56
|
|
20240227,142300,1041943650,23150,23150,23150,23150,136
|
|
20240227,142200,1038795250,23150,23150,23150,23150,69
|
|
20240227,142100,1037197900,23200,23250,23250,23200,2
|
|
20240227,142000,1037151450,23150,23150,23150,23150,47
|
|
20240227,141900,1036063400,23150,23150,23150,23150,70
|
|
20240227,141800,1034442900,23150,23150,23150,23150,0
|
|
20240227,141700,1034442900,23150,23150,23200,23150,30
|
|
20240227,141600,1033748150,23150,23150,23150,23150,133
|
|
20240227,141500,1030669200,23250,23200,23250,23150,503
|
|
20240227,141400,1019021850,23200,23250,23250,23200,106
|
|
20240227,141300,1016557400,23150,23200,23250,23150,1389
|
|
20240227,141200,984369100,23200,23200,23200,23200,24
|
|
20240227,141100,983812300,23200,23200,23200,23200,25
|
|
20240227,141000,983232300,23200,23200,23200,23200,0
|
|
20240227,140900,983232300,23200,23250,23250,23200,27
|
|
20240227,140800,982605750,23250,23200,23250,23200,29
|
|
20240227,140700,981932750,23200,23200,23200,23200,0
|
|
20240227,140600,981932750,23200,23200,23200,23200,24
|
|
20240227,140500,981375950,23200,23200,23200,23200,25
|
|
20240227,140400,980795950,23250,23250,23250,23200,28
|
|
20240227,140300,980146150,23250,23250,23250,23250,21
|
|
20240227,140200,979657900,23200,23200,23200,23200,125
|
|
20240227,140100,976757900,23200,23200,23200,23200,25
|
|
20240227,140000,976177900,23200,23200,23200,23200,57
|
|
20240227,135900,974855500,23250,23200,23250,23200,6
|
|
20240227,135800,974716250,23200,23200,23200,23200,45
|
|
20240227,135700,973672250,23200,23250,23250,23200,35
|
|
20240227,135600,972859700,23250,23200,23250,23200,47
|
|
20240227,135500,971768200,23250,23250,23250,23250,5
|
|
20240227,135400,971651950,23200,23200,23200,23200,24
|
|
20240227,135300,971095150,23200,23200,23200,23200,25
|
|
20240227,135200,970515150,23200,23200,23200,23200,25
|
|
20240227,135100,969935150,23200,23200,23250,23150,692
|
|
20240227,135000,953878250,23200,23200,23200,23200,54
|
|
20240227,134900,952625450,23200,23200,23200,23200,49
|
|
20240227,134800,951488650,23200,23200,23200,23200,0
|
|
20240227,134700,951488650,23200,23200,23200,23200,1
|
|
20240227,134600,951465450,23200,23250,23250,23150,1741
|
|
20240227,134500,911064200,23250,23300,23300,23250,2279
|
|
20240227,134400,857964900,23300,23300,23300,23300,0
|
|
20240227,134300,857964900,23300,23300,23300,23300,24
|
|
20240227,134200,857405700,23300,23300,23300,23300,25
|
|
20240227,134100,856823200,23350,23300,23350,23300,198
|
|
20240227,134000,852202300,23300,23350,23350,23300,1100
|
|
20240227,133900,826518900,23350,23350,23350,23350,24
|
|
20240227,133800,825958500,23350,23350,23350,23350,127
|
|
20240227,133700,822993050,23350,23400,23400,23350,782
|
|
20240227,133600,804733300,23400,23400,23400,23400,64
|
|
20240227,133500,803235700,23400,23400,23400,23350,36
|
|
20240227,133400,802394550,23400,23350,23400,23350,53
|
|
20240227,133300,801155550,23350,23350,23350,23350,29
|
|
20240227,133200,800478400,23350,23350,23350,23350,0
|
|
20240227,133100,800478400,23350,23350,23350,23350,24
|
|
20240227,133000,799918000,23350,23350,23350,23350,50
|
|
20240227,132900,798750500,23400,23400,23400,23400,20
|
|
20240227,132800,798282500,23400,23400,23400,23400,0
|
|
20240227,132700,798282500,23400,23400,23400,23400,264
|
|
20240227,132600,792104900,23400,23400,23400,23400,24
|
|
20240227,132500,791543300,23400,23400,23400,23400,0
|
|
20240227,132400,791543300,23400,23400,23400,23400,70
|
|
20240227,132300,789905300,23400,23400,23400,23400,24
|
|
20240227,132200,789343700,23400,23400,23400,23400,25
|
|
20240227,132100,788758700,23400,23400,23400,23400,0
|
|
20240227,132000,788758700,23400,23400,23400,23400,25
|
|
20240227,131900,788173700,23450,23450,23450,23400,44
|
|
20240227,131800,787143100,23400,23400,23400,23400,25
|
|
20240227,131700,786558100,23400,23400,23400,23400,9
|
|
20240227,131600,786347500,23400,23400,23400,23400,24
|
|
20240227,131500,785785900,23400,23400,23400,23400,25
|
|
20240227,131400,785200900,23400,23400,23450,23400,92
|
|
20240227,131300,783046200,23400,23400,23400,23400,1
|
|
20240227,131200,783022800,23400,23400,23400,23400,30
|
|
20240227,131100,782320800,23400,23400,23400,23400,24
|
|
20240227,131000,781759200,23400,23400,23400,23400,39
|
|
20240227,130900,780846600,23400,23400,23400,23400,210
|
|
20240227,130800,775932600,23400,23400,23400,23400,24
|
|
20240227,130700,775371000,23400,23400,23400,23400,105
|
|
20240227,130600,772914000,23450,23450,23450,23450,10
|
|
20240227,130500,772679500,23500,23450,23500,23450,22
|
|
20240227,130400,772163000,23450,23400,23450,23400,95
|
|
20240227,130300,769936500,23400,23400,23400,23400,26
|
|
20240227,130200,769328100,23400,23400,23400,23400,0
|
|
20240227,130100,769328100,23400,23450,23450,23400,26
|
|
20240227,130000,768719650,23400,23450,23450,23400,45
|
|
20240227,125900,767665650,23450,23450,23450,23450,1
|
|
20240227,125800,767642200,23500,23500,23500,23500,21
|
|
20240227,125700,767148700,23400,23400,23400,23400,60
|
|
20240227,125600,765744700,23400,23400,23400,23400,24
|
|
20240227,125500,765183100,23400,23450,23450,23400,113
|
|
20240227,125400,762538850,23400,23400,23400,23400,0
|
|
20240227,125300,762538850,23400,23400,23400,23400,0
|
|
20240227,125200,762538850,23400,23450,23450,23400,41
|
|
20240227,125100,761579400,23450,23400,23500,23400,88
|
|
20240227,125000,759516850,23400,23400,23400,23400,44
|
|
20240227,124900,758487250,23400,23400,23400,23400,25
|
|
20240227,124800,757902250,23400,23400,23400,23400,24
|
|
20240227,124700,757340650,23400,23400,23400,23400,25
|
|
20240227,124600,756755650,23400,23400,23400,23400,32
|
|
20240227,124500,756006850,23400,23400,23400,23400,48
|
|
20240227,124400,754883650,23400,23400,23400,23400,35
|
|
20240227,124300,754064650,23400,23400,23400,23400,30
|
|
20240227,124200,753362650,23400,23400,23400,23400,25
|
|
20240227,124100,752777650,23400,23450,23450,23400,500
|
|
20240227,124000,741061350,23450,23450,23450,23450,25
|
|
20240227,123900,740475100,23450,23450,23450,23450,0
|
|
20240227,123800,740475100,23450,23450,23450,23450,57
|
|
20240227,123700,739138450,23450,23450,23450,23450,25
|
|
20240227,123600,738552200,23450,23450,23450,23450,24
|
|
20240227,123500,737989400,23450,23450,23450,23450,0
|
|
20240227,123400,737989400,23450,23450,23450,23450,25
|
|
20240227,123300,737403150,23450,23450,23450,23450,24
|
|
20240227,123200,736840350,23450,23450,23450,23450,25
|
|
20240227,123100,736254100,23450,23450,23450,23450,27
|
|
20240227,123000,735620950,23450,23450,23450,23450,27
|
|
20240227,122900,734987800,23450,23450,23450,23450,25
|
|
20240227,122800,734401550,23450,23450,23450,23450,24
|
|
20240227,122700,733838750,23450,23450,23450,23450,0
|
|
20240227,122600,733838750,23450,23450,23450,23450,25
|
|
20240227,122500,733252500,23450,23450,23450,23450,24
|
|
20240227,122400,732689700,23450,23450,23450,23450,53
|
|
20240227,122300,731446850,23450,23450,23450,23450,0
|
|
20240227,122200,731446850,23450,23450,23450,23450,27
|
|
20240227,122100,730813700,23450,23450,23450,23450,27
|
|
20240227,122000,730180550,23450,23450,23500,23450,5
|
|
20240227,121900,730063250,23450,23450,23500,23450,80
|
|
20240227,121800,728186750,23450,23450,23450,23450,26
|
|
20240227,121700,727577050,23450,23450,23450,23450,27
|
|
20240227,121600,726943900,23450,23450,23450,23450,7
|
|
20240227,121500,726779750,23450,23450,23450,23450,33
|
|
20240227,121400,726005900,23450,23450,23450,23450,177
|
|
20240227,121300,721855250,23450,23400,23450,23400,78
|
|
20240227,121200,720027350,23400,23400,23400,23400,2
|
|
20240227,121100,719980550,23400,23400,23400,23400,25
|
|
20240227,121000,719395550,23400,23400,23400,23400,31
|
|
20240227,120900,718670150,23400,23400,23400,23400,32
|
|
20240227,120800,717921350,23400,23450,23450,23400,94
|
|
20240227,120700,715721500,23450,23450,23450,23400,26
|
|
20240227,120600,715113000,23400,23400,23400,23400,25
|
|
20240227,120500,714528000,23450,23450,23450,23450,11
|
|
20240227,120400,714270050,23500,23450,23500,23450,66
|
|
20240227,120300,712721600,23450,23450,23450,23450,26
|
|
20240227,120200,712111900,23450,23450,23450,23450,34
|
|
20240227,120100,711314600,23450,23450,23450,23450,8
|
|
20240227,120000,711127000,23450,23450,23450,23450,32
|
|
20240227,115900,710376600,23450,23450,23450,23450,181
|
|
20240227,115800,706132150,23400,23400,23400,23400,24
|
|
20240227,115700,705570550,23400,23400,23400,23400,7
|
|
20240227,115600,705406750,23400,23400,23400,23400,27
|
|
20240227,115500,704774950,23400,23400,23400,23400,54
|
|
20240227,115400,703511350,23400,23450,23450,23400,45
|
|
20240227,115300,702457350,23400,23400,23400,23400,42
|
|
20240227,115200,701474550,23400,23400,23400,23400,56
|
|
20240227,115100,700164150,23400,23450,23450,23400,64
|
|
20240227,115000,698664600,23400,23400,23400,23400,24
|
|
20240227,114900,698103000,23400,23400,23400,23400,0
|
|
20240227,114800,698103000,23400,23400,23400,23400,57
|
|
20240227,114700,696769200,23400,23450,23450,23400,34
|
|
20240227,114600,695973100,23400,23400,23400,23400,25
|
|
20240227,114500,695388100,23450,23450,23450,23450,2
|
|
20240227,114400,695341200,23400,23450,23450,23400,26
|
|
20240227,114300,694732750,23400,23400,23400,23400,26
|
|
20240227,114200,694124350,23450,23400,23450,23400,73
|
|
20240227,114100,692415150,23450,23450,23450,23450,53
|
|
20240227,114000,691172300,23400,23450,23450,23400,425
|
|
20240227,113900,681208400,23450,23450,23450,23450,45
|
|
20240227,113800,680153150,23450,23450,23450,23450,0
|
|
20240227,113700,680153150,23450,23450,23500,23450,26
|
|
20240227,113600,679543400,23500,23500,23500,23500,1
|
|
20240227,113500,679519900,23500,23500,23500,23500,24
|
|
20240227,113400,678955900,23500,23500,23500,23500,0
|
|
20240227,113300,678955900,23500,23650,23650,23500,26
|
|
20240227,113200,678344750,23700,23450,23700,23450,231
|
|
20240227,113100,672884850,23450,23450,23450,23450,69
|
|
20240227,113000,671266800,23450,23450,23450,23450,1
|
|
20240227,112900,671243350,23450,23400,23450,23400,28
|
|
20240227,112800,670586950,23400,23450,23450,23400,29
|
|
20240227,112700,669907100,23450,23450,23450,23450,39
|
|
20240227,112600,668992550,23500,23500,23550,23450,901
|
|
20240227,112500,647821400,23550,23600,23650,23550,1497
|
|
20240227,112400,612564150,23650,23550,23650,23550,112
|
|
20240227,112300,609922200,23550,23550,23550,23550,81
|
|
20240227,112200,608014650,23550,23600,23600,23550,69
|
|
20240227,112100,606389500,23600,23600,23600,23600,9
|
|
20240227,112000,606177100,23600,23550,23600,23550,48
|
|
20240227,111900,605046650,23550,23550,23550,23550,21
|
|
20240227,111800,604552100,23550,23550,23550,23550,25
|
|
20240227,111700,603963350,23550,23550,23550,23550,24
|
|
20240227,111600,603398150,23600,23600,23600,23600,2
|
|
20240227,111500,603350950,23650,23600,23650,23600,250
|
|
20240227,111400,597444600,23600,23650,23650,23600,34
|
|
20240227,111300,596641700,23600,23600,23600,23600,234
|
|
20240227,111200,591119300,23600,23550,23600,23550,154
|
|
20240227,111100,587486100,23550,23600,23600,23550,562
|
|
20240227,111000,574250900,23600,23600,23600,23600,42
|
|
20240227,110900,573259700,23600,23600,23600,23600,24
|
|
20240227,110800,572693300,23650,23600,23650,23600,30
|
|
20240227,110700,571985100,23600,23600,23600,23600,5
|
|
20240227,110600,571867100,23600,23600,23600,23600,25
|
|
20240227,110500,571277100,23600,23600,23600,23600,52
|
|
20240227,110400,570049900,23650,23600,23650,23600,28
|
|
20240227,110300,569388950,23650,23650,23650,23650,0
|
|
20240227,110200,569388950,23650,23600,23650,23600,29
|
|
20240227,110100,568704300,23600,23600,23600,23600,42
|
|
20240227,110000,567713100,23600,23600,23600,23600,148
|
|
20240227,105900,564220300,23600,23600,23600,23600,19
|
|
20240227,105800,563771900,23600,23600,23600,23600,508
|
|
20240227,105700,551783100,23600,23600,23600,23600,26
|
|
20240227,105600,551169500,23600,23600,23600,23600,8
|
|
20240227,105500,550980700,23600,23600,23600,23600,37
|
|
20240227,105400,550107500,23600,23600,23600,23600,102
|
|
20240227,105300,547700300,23600,23600,23600,23600,239
|
|
20240227,105200,542059900,23650,23650,23650,23650,100
|
|
20240227,105100,539694900,23600,23600,23600,23600,41
|
|
20240227,105000,538727300,23600,23600,23600,23600,37
|
|
20240227,104900,537854100,23600,23600,23600,23600,28
|
|
20240227,104800,537193300,23600,23600,23600,23600,13
|
|
20240227,104700,536886500,23600,23600,23600,23600,77
|
|
20240227,104600,535069300,23600,23600,23600,23600,2
|
|
20240227,104500,535022100,23600,23600,23600,23600,42
|
|
20240227,104400,534030900,23600,23600,23600,23600,1
|
|
20240227,104300,534007300,23600,23600,23600,23600,25
|
|
20240227,104200,533417300,23600,23600,23600,23600,28
|
|
20240227,104100,532756500,23600,23600,23600,23600,25
|
|
20240227,104000,532166500,23600,23600,23600,23600,7
|
|
20240227,103900,532001300,23600,23600,23600,23600,36
|
|
20240227,103800,531151700,23600,23600,23600,23600,42
|
|
20240227,103700,530160500,23600,23600,23600,23600,50
|
|
20240227,103600,528980500,23550,23550,23550,23550,24
|
|
20240227,103500,528415300,23600,23600,23600,23600,130
|
|
20240227,103400,525347300,23600,23600,23600,23600,26
|
|
20240227,103300,524733700,23600,23600,23600,23600,18
|
|
20240227,103200,524308900,23600,23600,23600,23600,29
|
|
20240227,103100,523624500,23600,23550,23600,23550,85
|
|
20240227,103000,521619700,23550,23550,23550,23550,27
|
|
20240227,102900,520983850,23600,23600,23600,23600,12
|
|
20240227,102800,520700650,23600,23600,23600,23600,864
|
|
20240227,102700,500310250,23600,23650,23650,23600,25
|
|
20240227,102600,499720200,23600,23600,23600,23600,25
|
|
20240227,102500,499130200,23650,23650,23650,23600,16
|
|
20240227,102400,498752050,23650,23600,23650,23600,25
|
|
20240227,102300,498162000,23650,23650,23650,23650,362
|
|
20240227,102200,489600700,23650,23650,23650,23650,55
|
|
20240227,102100,488299950,23650,23650,23650,23650,2
|
|
20240227,102000,488252650,23650,23650,23650,23650,29
|
|
20240227,101900,487566800,23650,23650,23650,23650,27
|
|
20240227,101800,486928250,23650,23600,23650,23600,59
|
|
20240227,101700,485535550,23600,23600,23600,23600,0
|
|
20240227,101600,485535550,23600,23600,23600,23600,24
|
|
20240227,101500,484969150,23600,23600,23600,23600,33
|
|
20240227,101400,484190350,23600,23600,23600,23600,0
|
|
20240227,101300,484190350,23600,23600,23600,23600,24
|
|
20240227,101200,483623950,23600,23600,23600,23600,25
|
|
20240227,101100,483033950,23650,23650,23650,23650,16
|
|
20240227,101000,482655550,23650,23650,23650,23650,55
|
|
20240227,100900,481354800,23600,23600,23600,23600,48
|
|
20240227,100800,480222000,23650,23650,23650,23650,53
|
|
20240227,100700,478968550,23650,23650,23650,23650,30
|
|
20240227,100600,478259050,23700,23700,23700,23700,0
|
|
20240227,100500,478259050,23700,23700,23700,23700,2
|
|
20240227,100400,478211650,23700,23700,23700,23700,29
|
|
20240227,100300,477524350,23700,23700,23700,23700,25
|
|
20240227,100200,476931850,23700,23700,23700,23700,4
|
|
20240227,100100,476837050,23700,23750,23750,23700,121
|
|
20240227,100000,473966300,23750,23750,23750,23750,40
|
|
20240227,095900,473016300,23800,23800,23800,23800,0
|
|
20240227,095800,473016300,23800,23800,23800,23800,3
|
|
20240227,095700,472944900,23850,23850,23850,23850,7
|
|
20240227,095600,472777950,23800,23800,23800,23800,150
|
|
20240227,095500,469207950,23800,23800,23800,23800,6
|
|
20240227,095400,469065150,23800,23800,23800,23800,0
|
|
20240227,095300,469065150,23800,23800,23800,23800,11
|
|
20240227,095200,468803350,23800,23800,23800,23800,14
|
|
20240227,095100,468470150,23800,23800,23800,23800,0
|
|
20240227,095000,468470150,23800,23800,23800,23800,62
|
|
20240227,094900,466994550,23800,23800,23800,23800,85
|
|
20240227,094800,464971550,23800,23800,23850,23800,870
|
|
20240227,094700,444243200,23750,23650,23750,23650,935
|
|
20240227,094600,422039500,23600,23600,23600,23600,0
|
|
20240227,094500,422039500,23600,23600,23600,23600,0
|
|
20240227,094400,422039500,23600,23600,23600,23600,3
|
|
20240227,094300,421968700,23600,23700,23700,23600,8
|
|
20240227,094200,421779600,23700,23750,23750,23700,756
|
|
20240227,094100,403832450,23750,23750,23750,23750,360
|
|
20240227,094000,395282450,23750,23750,23750,23750,220
|
|
20240227,093900,390057450,23750,23600,23750,23600,4062
|
|
20240227,093800,293647250,23600,23500,23600,23500,1010
|
|
20240227,093700,269811450,23550,23500,23550,23500,16
|
|
20240227,093600,269434700,23500,23600,23600,23500,1228
|
|
20240227,093500,240515300,23550,23550,23550,23550,62
|
|
20240227,093400,239055200,23550,23550,23550,23550,151
|
|
20240227,093300,235499150,23550,23650,23650,23550,183
|
|
20240227,093200,231189400,23550,23550,23550,23550,136
|
|
20240227,093100,227986600,23550,23550,23550,23550,44
|
|
20240227,093000,226950400,23550,23550,23550,23550,3
|
|
20240227,092900,226879750,23550,23600,23600,23550,418
|
|
20240227,092800,217015000,23600,23550,23600,23550,108
|
|
20240227,092700,214466250,23600,23600,23600,23600,5
|
|
20240227,092600,214348250,23550,23550,23600,23550,5
|
|
20240227,092500,214230450,23550,23600,23650,23550,888
|
|
20240227,092400,193272650,23600,23600,23600,23600,141
|
|
20240227,092300,189945050,23650,23650,23650,23600,2049
|
|
20240227,092200,141579700,23650,23650,23750,23650,101
|
|
20240227,092100,139181450,23650,23600,23650,23600,258
|
|
20240227,092000,133079950,23600,23600,23650,23600,241
|
|
20240227,091900,127392250,23600,23600,23600,23600,63
|
|
20240227,091800,125905450,23600,23650,23650,23600,238
|
|
20240227,091700,120277350,23650,23650,23650,23650,342
|
|
20240227,091600,112189050,23650,23650,23650,23650,5
|
|
20240227,091500,112070800,23650,23650,23650,23650,4
|
|
20240227,091400,111976200,23650,23650,23650,23650,3
|
|
20240227,091300,111905250,23650,23650,23700,23650,79
|
|
20240227,091200,110033100,23650,23650,23650,23650,16
|
|
20240227,091100,109654700,23650,23550,23650,23550,71
|
|
20240227,091000,107977700,23550,23550,23550,23550,105
|
|
20240227,090900,105504950,23600,23550,23600,23550,162
|
|
20240227,090800,101682000,23550,23500,23550,23500,202
|
|
20240227,090700,96929900,23550,23500,23550,23500,297
|
|
20240227,090600,89949850,23500,23550,23550,23500,1285
|
|
20240227,090500,59688750,23550,23600,23650,23550,180
|
|
20240227,090400,55438700,23600,23550,23650,23550,109
|
|
20240227,090300,52861450,23550,23650,23650,23550,417
|
|
20240227,090200,43011850,23650,23700,23700,23600,59
|
|
20240227,090100,41615950,23600,23650,23800,23600,250
|
|
20240227,090000,35704150,23650,23900,23900,23650,1482
|