579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183600,681736650,23350,23350,23350,23350,705
|
|
20240228,183500,681736650,23350,23350,23350,23350,0
|
|
20240228,183400,681736650,23350,23350,23350,23350,0
|
|
20240228,183300,681736650,23350,23350,23350,23350,0
|
|
20240228,183200,681736650,23350,23350,23350,23350,0
|
|
20240228,183100,681736650,23350,23350,23350,23350,0
|
|
20240228,183000,681736650,23350,23350,23350,23350,0
|
|
20240228,182900,681736650,23350,23350,23350,23350,0
|
|
20240228,182800,681736650,23350,23350,23350,23350,0
|
|
20240228,182700,681736650,23350,23350,23350,23350,0
|
|
20240228,182600,681736650,23350,23350,23350,23350,0
|
|
20240228,182500,681736650,23350,23350,23350,23350,0
|
|
20240228,182400,681736650,23350,23350,23350,23350,0
|
|
20240228,182300,681736650,23350,23350,23350,23350,0
|
|
20240228,182200,681736650,23350,23350,23350,23350,0
|
|
20240228,182100,681736650,23350,23350,23350,23350,0
|
|
20240228,182000,681736650,23350,23350,23350,23350,0
|
|
20240228,181900,681736650,23350,23350,23350,23350,0
|
|
20240228,181800,681736650,23350,23350,23350,23350,0
|
|
20240228,181700,681736650,23350,23350,23350,23350,0
|
|
20240228,181600,681736650,23350,23350,23350,23350,0
|
|
20240228,181500,681736650,23350,23350,23350,23350,0
|
|
20240228,181400,681736650,23350,23350,23350,23350,0
|
|
20240228,181300,681736650,23350,23350,23350,23350,0
|
|
20240228,181200,681736650,23350,23350,23350,23350,0
|
|
20240228,181100,681736650,23350,23350,23350,23350,0
|
|
20240228,181000,681736650,23350,23350,23350,23350,0
|
|
20240228,180900,681736650,23350,23350,23350,23350,0
|
|
20240228,180800,681736650,23350,23350,23350,23350,0
|
|
20240228,180700,681736650,23350,23350,23350,23350,0
|
|
20240228,180600,681736650,23350,23350,23350,23350,705
|
|
20240228,180500,681736650,23350,23350,23350,23350,0
|
|
20240228,180400,681736650,23350,23350,23350,23350,0
|
|
20240228,180300,681736650,23350,23350,23350,23350,0
|
|
20240228,180200,681736650,23350,23350,23350,23350,0
|
|
20240228,180100,681736650,23350,23350,23350,23350,0
|
|
20240228,180000,681736650,23350,23350,23350,23350,0
|
|
20240228,175900,681736650,23350,23350,23350,23350,0
|
|
20240228,175800,681736650,23350,23350,23350,23350,0
|
|
20240228,175700,681736650,23350,23350,23350,23350,0
|
|
20240228,175600,681736650,23350,23350,23350,23350,0
|
|
20240228,175500,681736650,23350,23350,23350,23350,0
|
|
20240228,175400,681736650,23350,23350,23350,23350,0
|
|
20240228,175300,681736650,23350,23350,23350,23350,0
|
|
20240228,175200,681736650,23350,23350,23350,23350,0
|
|
20240228,175100,681736650,23350,23350,23350,23350,0
|
|
20240228,175000,681736650,23350,23350,23350,23350,0
|
|
20240228,174900,681736650,23350,23350,23350,23350,0
|
|
20240228,174800,681736650,23350,23350,23350,23350,0
|
|
20240228,174700,681736650,23350,23350,23350,23350,0
|
|
20240228,174600,681736650,23350,23350,23350,23350,0
|
|
20240228,174500,681736650,23350,23350,23350,23350,0
|
|
20240228,174400,681736650,23350,23350,23350,23350,0
|
|
20240228,174300,681736650,23350,23350,23350,23350,0
|
|
20240228,174200,681736650,23350,23350,23350,23350,0
|
|
20240228,174100,681736650,23350,23350,23350,23350,0
|
|
20240228,174000,681736650,23350,23350,23350,23350,0
|
|
20240228,173900,681736650,23350,23350,23350,23350,0
|
|
20240228,173800,681736650,23350,23350,23350,23350,0
|
|
20240228,173700,681736650,23350,23350,23350,23350,0
|
|
20240228,173600,681736650,23350,23350,23350,23350,705
|
|
20240228,173500,681736650,23350,23350,23350,23350,0
|
|
20240228,173400,681736650,23350,23350,23350,23350,0
|
|
20240228,173300,681736650,23350,23350,23350,23350,0
|
|
20240228,173200,681736650,23350,23350,23350,23350,0
|
|
20240228,173100,681736650,23350,23350,23350,23350,0
|
|
20240228,173000,681736650,23350,23350,23350,23350,0
|
|
20240228,172900,681736650,23350,23350,23350,23350,0
|
|
20240228,172800,681736650,23350,23350,23350,23350,0
|
|
20240228,172700,681736650,23350,23350,23350,23350,0
|
|
20240228,172600,681736650,23350,23350,23350,23350,0
|
|
20240228,172500,681736650,23350,23350,23350,23350,0
|
|
20240228,172400,681736650,23350,23350,23350,23350,0
|
|
20240228,172300,681736650,23350,23350,23350,23350,0
|
|
20240228,172200,681736650,23350,23350,23350,23350,0
|
|
20240228,172100,681736650,23350,23350,23350,23350,0
|
|
20240228,172000,681736650,23350,23350,23350,23350,0
|
|
20240228,171900,681736650,23350,23350,23350,23350,0
|
|
20240228,171800,681736650,23350,23350,23350,23350,0
|
|
20240228,171700,681736650,23350,23350,23350,23350,0
|
|
20240228,171600,681736650,23350,23350,23350,23350,0
|
|
20240228,171500,681736650,23350,23350,23350,23350,0
|
|
20240228,171400,681736650,23350,23350,23350,23350,0
|
|
20240228,171300,681736650,23350,23350,23350,23350,0
|
|
20240228,171200,681736650,23350,23350,23350,23350,0
|
|
20240228,171100,681736650,23350,23350,23350,23350,0
|
|
20240228,171000,681736650,23350,23350,23350,23350,0
|
|
20240228,170900,681736650,23350,23350,23350,23350,0
|
|
20240228,170800,681736650,23350,23350,23350,23350,0
|
|
20240228,170700,681736650,23350,23350,23350,23350,0
|
|
20240228,170600,681736650,23350,23350,23350,23350,705
|
|
20240228,170500,681736650,23350,23350,23350,23350,0
|
|
20240228,170400,681736650,23350,23350,23350,23350,0
|
|
20240228,170300,681736650,23350,23350,23350,23350,0
|
|
20240228,170200,681736650,23350,23350,23350,23350,0
|
|
20240228,170100,681736650,23350,23350,23350,23350,0
|
|
20240228,170000,681736650,23350,23350,23350,23350,0
|
|
20240228,165900,681736650,23350,23350,23350,23350,0
|
|
20240228,165800,681736650,23350,23350,23350,23350,0
|
|
20240228,165700,681736650,23350,23350,23350,23350,0
|
|
20240228,165600,681736650,23350,23350,23350,23350,0
|
|
20240228,165500,681736650,23350,23350,23350,23350,0
|
|
20240228,165400,681736650,23350,23350,23350,23350,0
|
|
20240228,165300,681736650,23350,23350,23350,23350,0
|
|
20240228,165200,681736650,23350,23350,23350,23350,0
|
|
20240228,165100,681736650,23350,23350,23350,23350,0
|
|
20240228,165000,681736650,23350,23350,23350,23350,0
|
|
20240228,164900,681736650,23350,23350,23350,23350,0
|
|
20240228,164800,681736650,23350,23350,23350,23350,0
|
|
20240228,164700,681736650,23350,23350,23350,23350,0
|
|
20240228,164600,681736650,23350,23350,23350,23350,0
|
|
20240228,164500,681736650,23350,23350,23350,23350,0
|
|
20240228,164400,681736650,23350,23350,23350,23350,0
|
|
20240228,164300,681736650,23350,23350,23350,23350,0
|
|
20240228,164200,681736650,23350,23350,23350,23350,0
|
|
20240228,164100,681736650,23350,23350,23350,23350,0
|
|
20240228,164000,681736650,23350,23350,23350,23350,0
|
|
20240228,163900,681736650,23350,23350,23350,23350,0
|
|
20240228,163800,681736650,23350,23350,23350,23350,0
|
|
20240228,163700,681736650,23350,23350,23350,23350,0
|
|
20240228,163600,681736650,23350,23350,23350,23350,705
|
|
20240228,163500,681736650,23350,23350,23350,23350,0
|
|
20240228,163400,681736650,23350,23350,23350,23350,0
|
|
20240228,163300,681736650,23350,23350,23350,23350,0
|
|
20240228,163200,681736650,23350,23350,23350,23350,0
|
|
20240228,163100,681736650,23350,23350,23350,23350,0
|
|
20240228,163000,681736650,23350,23350,23350,23350,0
|
|
20240228,162900,681736650,23350,23350,23350,23350,0
|
|
20240228,162800,681736650,23350,23350,23350,23350,0
|
|
20240228,162700,681736650,23350,23350,23350,23350,0
|
|
20240228,162600,681736650,23350,23350,23350,23350,0
|
|
20240228,162500,681736650,23350,23350,23350,23350,0
|
|
20240228,162400,681736650,23350,23350,23350,23350,0
|
|
20240228,162300,681736650,23350,23350,23350,23350,0
|
|
20240228,162200,681736650,23350,23350,23350,23350,0
|
|
20240228,162100,681736650,23350,23350,23350,23350,0
|
|
20240228,162000,681736650,23350,23350,23350,23350,0
|
|
20240228,161900,681736650,23350,23350,23350,23350,0
|
|
20240228,161800,681736650,23350,23350,23350,23350,0
|
|
20240228,161700,681736650,23350,23350,23350,23350,0
|
|
20240228,161600,681736650,23350,23350,23350,23350,0
|
|
20240228,161500,681736650,23350,23350,23350,23350,0
|
|
20240228,161400,681736650,23350,23350,23350,23350,0
|
|
20240228,161300,681736650,23350,23350,23350,23350,0
|
|
20240228,161200,681736650,23350,23350,23350,23350,0
|
|
20240228,161100,681736650,23350,23350,23350,23350,0
|
|
20240228,161000,681736650,23350,23350,23350,23350,0
|
|
20240228,160900,681736650,23350,23350,23350,23350,0
|
|
20240228,160800,681736650,23350,23350,23350,23350,0
|
|
20240228,160700,681736650,23350,23350,23350,23350,0
|
|
20240228,160600,681736650,23350,23350,23350,23350,705
|
|
20240228,160500,681736650,23350,23350,23350,23350,0
|
|
20240228,160400,681736650,23350,23350,23350,23350,0
|
|
20240228,160300,681736650,23350,23350,23350,23350,0
|
|
20240228,160200,681736650,23350,23350,23350,23350,0
|
|
20240228,160100,681736650,23350,23350,23350,23350,0
|
|
20240228,160000,681736650,23350,23350,23350,23350,0
|
|
20240228,155900,681736650,23350,23350,23350,23350,0
|
|
20240228,155800,681736650,23350,23350,23350,23350,0
|
|
20240228,155700,681736650,23350,23350,23350,23350,0
|
|
20240228,155600,681736650,23350,23350,23350,23350,0
|
|
20240228,155500,681736650,23350,23350,23350,23350,0
|
|
20240228,155400,681736650,23350,23350,23350,23350,0
|
|
20240228,155300,681736650,23350,23350,23350,23350,0
|
|
20240228,155200,681736650,23350,23350,23350,23350,0
|
|
20240228,155100,681736650,23350,23350,23350,23350,0
|
|
20240228,155000,681736650,23350,23350,23350,23350,0
|
|
20240228,154900,681736650,23350,23350,23350,23350,0
|
|
20240228,154800,681736650,23350,23350,23350,23350,0
|
|
20240228,154700,681736650,23350,23350,23350,23350,0
|
|
20240228,154600,681736650,23350,23350,23350,23350,0
|
|
20240228,154500,681736650,23350,23350,23350,23350,0
|
|
20240228,154400,681736650,23350,23350,23350,23350,0
|
|
20240228,154300,681736650,23350,23350,23350,23350,0
|
|
20240228,154200,681736650,23350,23350,23350,23350,0
|
|
20240228,154100,681736650,23350,23350,23350,23350,0
|
|
20240228,154000,681736650,23350,23350,23350,23350,0
|
|
20240228,153900,681736650,23350,23350,23350,23350,0
|
|
20240228,153800,681736650,23350,23350,23350,23350,0
|
|
20240228,153700,681736650,23350,23350,23350,23350,0
|
|
20240228,153600,681736650,23350,23350,23350,23350,705
|
|
20240228,153500,681736650,23350,23350,23350,23350,0
|
|
20240228,153400,681736650,23350,23350,23350,23350,0
|
|
20240228,153300,681736650,23350,23350,23350,23350,0
|
|
20240228,153200,681736650,23350,23350,23350,23350,0
|
|
20240228,153100,681736650,23350,23350,23350,23350,0
|
|
20240228,153000,681736650,23350,23350,23350,23350,705
|
|
20240228,152900,665274900,23350,23350,23350,23350,0
|
|
20240228,152800,665274900,23350,23350,23350,23350,0
|
|
20240228,152700,665274900,23350,23350,23350,23350,0
|
|
20240228,152600,665274900,23350,23350,23350,23350,0
|
|
20240228,152500,665274900,23350,23350,23350,23350,0
|
|
20240228,152400,665274900,23350,23350,23350,23350,0
|
|
20240228,152300,665274900,23350,23350,23350,23350,0
|
|
20240228,152200,665274900,23350,23350,23350,23350,0
|
|
20240228,152100,665274900,23350,23350,23350,23350,0
|
|
20240228,152000,665274900,23350,23350,23350,23350,0
|
|
20240228,151900,665274900,23350,23300,23350,23300,157
|
|
20240228,151800,661611700,23300,23300,23300,23300,7
|
|
20240228,151700,661448600,23300,23300,23300,23300,0
|
|
20240228,151600,661448600,23300,23300,23300,23300,0
|
|
20240228,151500,661448600,23300,23300,23300,23300,184
|
|
20240228,151400,657161400,23250,23300,23300,23250,89
|
|
20240228,151300,655088500,23250,23300,23300,23250,292
|
|
20240228,151200,648293050,23300,23300,23300,23300,11
|
|
20240228,151100,648036750,23250,23300,23300,23250,24
|
|
20240228,151000,647478350,23250,23250,23250,23250,51
|
|
20240228,150900,646292600,23300,23300,23300,23300,14
|
|
20240228,150800,645966400,23300,23300,23300,23300,12
|
|
20240228,150700,645686800,23300,23250,23300,23250,222
|
|
20240228,150600,640517400,23300,23300,23300,23300,0
|
|
20240228,150500,640517400,23300,23300,23300,23300,6
|
|
20240228,150400,640377600,23300,23300,23300,23300,10
|
|
20240228,150300,640144600,23300,23300,23300,23300,48
|
|
20240228,150200,639026200,23300,23300,23300,23300,111
|
|
20240228,150100,636439900,23300,23300,23300,23300,27
|
|
20240228,150000,635810800,23300,23300,23300,23300,0
|
|
20240228,145900,635810800,23300,23300,23300,23300,184
|
|
20240228,145800,631523600,23300,23300,23300,23300,7
|
|
20240228,145700,631360500,23300,23300,23300,23300,44
|
|
20240228,145600,630335300,23300,23300,23300,23300,50
|
|
20240228,145500,629170300,23250,23250,23250,23250,3
|
|
20240228,145400,629100550,23250,23250,23250,23250,3
|
|
20240228,145300,629030800,23250,23250,23300,23250,261
|
|
20240228,145200,622957050,23250,23250,23250,23250,24
|
|
20240228,145100,622399050,23250,23250,23250,23250,59
|
|
20240228,145000,621027300,23300,23300,23300,23300,1
|
|
20240228,144900,621004000,23250,23250,23250,23250,3
|
|
20240228,144800,620934250,23250,23300,23300,23250,17
|
|
20240228,144700,620538750,23300,23250,23300,23250,322
|
|
20240228,144600,613036500,23250,23250,23250,23250,11
|
|
20240228,144500,612780750,23250,23250,23250,23250,3
|
|
20240228,144400,612711000,23250,23250,23250,23250,2
|
|
20240228,144300,612664500,23250,23300,23300,23250,59
|
|
20240228,144200,611292700,23300,23300,23300,23300,7
|
|
20240228,144100,611129600,23300,23300,23300,23300,27
|
|
20240228,144000,610500500,23300,23300,23300,23300,2
|
|
20240228,143900,610453900,23250,23250,23250,23250,3
|
|
20240228,143800,610384150,23250,23250,23250,23250,7
|
|
20240228,143700,610221400,23250,23250,23250,23250,53
|
|
20240228,143600,608989150,23250,23250,23250,23250,4
|
|
20240228,143500,608896150,23250,23300,23300,23250,135
|
|
20240228,143400,605751200,23300,23300,23300,23300,3
|
|
20240228,143300,605681300,23300,23300,23300,23300,7
|
|
20240228,143200,605518200,23300,23300,23300,23300,5
|
|
20240228,143100,605401700,23300,23300,23300,23300,5
|
|
20240228,143000,605285200,23300,23300,23300,23300,65
|
|
20240228,142900,603770700,23300,23300,23300,23300,3
|
|
20240228,142800,603700800,23350,23350,23350,23350,0
|
|
20240228,142700,603700800,23350,23350,23350,23350,0
|
|
20240228,142600,603700800,23350,23300,23350,23300,67
|
|
20240228,142500,602139350,23300,23300,23300,23300,109
|
|
20240228,142400,599599650,23300,23300,23300,23300,7
|
|
20240228,142300,599436550,23300,23300,23300,23300,892
|
|
20240228,142200,578652950,23300,23300,23300,23300,3
|
|
20240228,142100,578583050,23300,23300,23300,23300,4
|
|
20240228,142000,578489850,23300,23300,23300,23300,2
|
|
20240228,141900,578443250,23300,23350,23350,23300,1156
|
|
20240228,141800,551497500,23350,23350,23350,23350,5
|
|
20240228,141700,551380750,23350,23350,23350,23350,3
|
|
20240228,141600,551310700,23350,23350,23350,23350,3
|
|
20240228,141500,551240650,23400,23350,23400,23350,7
|
|
20240228,141400,551077100,23350,23350,23350,23350,6
|
|
20240228,141300,550937000,23350,23400,23400,23350,4
|
|
20240228,141200,550843550,23400,23400,23400,23400,3
|
|
20240228,141100,550773350,23400,23400,23400,23400,0
|
|
20240228,141000,550773350,23400,23350,23400,23350,150
|
|
20240228,140900,547263850,23350,23350,23350,23350,0
|
|
20240228,140800,547263850,23350,23350,23350,23350,0
|
|
20240228,140700,547263850,23350,23350,23350,23350,15
|
|
20240228,140600,546913600,23350,23350,23350,23350,0
|
|
20240228,140500,546913600,23350,23350,23350,23350,2
|
|
20240228,140400,546866900,23350,23350,23350,23350,2
|
|
20240228,140300,546820200,23350,23350,23350,23350,3
|
|
20240228,140200,546750150,23350,23350,23350,23350,3
|
|
20240228,140100,546680100,23300,23300,23300,23300,3
|
|
20240228,140000,546610200,23300,23350,23350,23300,26
|
|
20240228,135900,546003900,23300,23300,23300,23300,7
|
|
20240228,135800,545840800,23300,23300,23300,23300,3
|
|
20240228,135700,545770900,23400,23350,23400,23300,57
|
|
20240228,135600,544440250,23300,23300,23300,23300,3
|
|
20240228,135500,544370350,23400,23400,23400,23400,10
|
|
20240228,135400,544136350,23400,23400,23400,23400,0
|
|
20240228,135300,544136350,23400,23300,23400,23300,739
|
|
20240228,135200,526907550,23300,23300,23300,23300,7
|
|
20240228,135100,526744450,23350,23350,23350,23350,0
|
|
20240228,135000,526744450,23350,23350,23350,23350,0
|
|
20240228,134900,526744450,23350,23350,23350,23350,5
|
|
20240228,134800,526627700,23350,23350,23350,23350,204
|
|
20240228,134700,521864300,23350,23350,23350,23350,8
|
|
20240228,134600,521677500,23350,23350,23350,23350,3
|
|
20240228,134500,521607450,23350,23350,23350,23350,6
|
|
20240228,134400,521467350,23350,23350,23350,23350,5
|
|
20240228,134300,521350600,23350,23350,23350,23350,9
|
|
20240228,134200,521140450,23350,23350,23350,23350,5
|
|
20240228,134100,521023700,23400,23400,23400,23400,5
|
|
20240228,134000,520906700,23400,23400,23400,23400,0
|
|
20240228,133900,520906700,23400,23400,23400,23400,3
|
|
20240228,133800,520836500,23400,23400,23400,23400,3
|
|
20240228,133700,520766300,23400,23400,23400,23400,18
|
|
20240228,133600,520345100,23400,23400,23400,23400,224
|
|
20240228,133500,515103500,23450,23450,23450,23450,63
|
|
20240228,133400,513626150,23450,23450,23450,23450,3
|
|
20240228,133300,513555800,23450,23450,23450,23450,77
|
|
20240228,133200,511750150,23400,23400,23400,23400,3
|
|
20240228,133100,511679950,23400,23450,23450,23400,75
|
|
20240228,133000,509923150,23450,23450,23450,23450,3
|
|
20240228,132900,509852800,23450,23450,23450,23450,0
|
|
20240228,132800,509852800,23450,23450,23450,23450,30
|
|
20240228,132700,509149300,23400,23450,23450,23400,216
|
|
20240228,132600,504084900,23450,23450,23450,23450,102
|
|
20240228,132500,501693000,23450,23450,23450,23400,313
|
|
20240228,132400,494353950,23400,23400,23400,23400,0
|
|
20240228,132300,494353950,23400,23400,23400,23400,0
|
|
20240228,132200,494353950,23400,23400,23400,23400,0
|
|
20240228,132100,494353950,23400,23400,23400,23400,0
|
|
20240228,132000,494353950,23400,23400,23400,23400,0
|
|
20240228,131900,494353950,23400,23400,23400,23400,0
|
|
20240228,131800,494353950,23400,23400,23400,23400,58
|
|
20240228,131700,492996750,23400,23400,23400,23400,0
|
|
20240228,131600,492996750,23400,23400,23400,23400,115
|
|
20240228,131500,490305750,23400,23400,23400,23400,0
|
|
20240228,131400,490305750,23400,23400,23400,23400,0
|
|
20240228,131300,490305750,23400,23400,23400,23400,1
|
|
20240228,131200,490282350,23400,23400,23400,23400,1
|
|
20240228,131100,490258950,23400,23400,23400,23400,3
|
|
20240228,131000,490188750,23450,23450,23450,23450,4
|
|
20240228,130900,490094950,23450,23450,23450,23450,68
|
|
20240228,130800,488500350,23350,23400,23400,23350,61
|
|
20240228,130700,487074350,23450,23450,23450,23450,55
|
|
20240228,130600,485784600,23400,23400,23400,23400,0
|
|
20240228,130500,485784600,23400,23400,23400,23400,0
|
|
20240228,130400,485784600,23400,23400,23400,23400,0
|
|
20240228,130300,485784600,23400,23400,23400,23400,213
|
|
20240228,130200,480800400,23400,23400,23400,23400,60
|
|
20240228,130100,479396400,23500,23400,23500,23400,472
|
|
20240228,130000,468329900,23400,23350,23400,23350,53
|
|
20240228,125900,467089800,23250,23350,23350,23250,755
|
|
20240228,125800,449462750,23350,23300,23350,23250,42
|
|
20240228,125700,448485400,23350,23350,23350,23350,8
|
|
20240228,125600,448298600,23350,23350,23350,23350,0
|
|
20240228,125500,448298600,23350,23300,23350,23300,917
|
|
20240228,125400,426926650,23300,23300,23300,23300,0
|
|
20240228,125300,426926650,23300,23300,23300,23300,1209
|
|
20240228,125200,398756950,23300,23300,23300,23300,0
|
|
20240228,125100,398756950,23300,23300,23300,23300,0
|
|
20240228,125000,398756950,23300,23300,23300,23300,10
|
|
20240228,124900,398523950,23200,23200,23200,23200,0
|
|
20240228,124800,398523950,23200,23200,23200,23200,0
|
|
20240228,124700,398523950,23200,23250,23250,23200,925
|
|
20240228,124600,377018350,23250,23250,23250,23250,59
|
|
20240228,124500,375646600,23250,23250,23250,23250,10
|
|
20240228,124400,375414100,23200,23200,23200,23200,3
|
|
20240228,124300,375344500,23200,23200,23200,23200,0
|
|
20240228,124200,375344500,23200,23200,23200,23200,331
|
|
20240228,124100,367665300,23200,23200,23200,23200,0
|
|
20240228,124000,367665300,23200,23200,23200,23200,15
|
|
20240228,123900,367317300,23200,23200,23200,23200,1
|
|
20240228,123800,367294100,23200,23200,23200,23200,1
|
|
20240228,123700,367270900,23200,23200,23200,23200,0
|
|
20240228,123600,367270900,23200,23250,23250,23200,158
|
|
20240228,123500,363600350,23200,23200,23200,23200,9
|
|
20240228,123400,363391550,23250,23250,23250,23250,0
|
|
20240228,123300,363391550,23250,23250,23250,23250,28
|
|
20240228,123200,362740550,23250,23250,23250,23250,3
|
|
20240228,123100,362670800,23250,23250,23250,23200,446
|
|
20240228,123000,352302000,23250,23250,23250,23250,10
|
|
20240228,122900,352069500,23250,23250,23250,23250,0
|
|
20240228,122800,352069500,23250,23250,23250,23250,32
|
|
20240228,122700,351325500,23250,23250,23250,23250,15
|
|
20240228,122600,350976750,23200,23200,23200,23200,0
|
|
20240228,122500,350976750,23200,23200,23200,23200,5
|
|
20240228,122400,350860750,23200,23200,23200,23200,0
|
|
20240228,122300,350860750,23200,23200,23200,23200,0
|
|
20240228,122200,350860750,23200,23200,23200,23200,0
|
|
20240228,122100,350860750,23200,23200,23200,23200,0
|
|
20240228,122000,350860750,23200,23200,23200,23200,0
|
|
20240228,121900,350860750,23200,23250,23250,23200,22
|
|
20240228,121800,350350250,23200,23200,23200,23200,0
|
|
20240228,121700,350350250,23200,23200,23200,23200,0
|
|
20240228,121600,350350250,23200,23200,23200,23200,0
|
|
20240228,121500,350350250,23200,23200,23200,23200,10
|
|
20240228,121400,350118250,23200,23200,23200,23200,0
|
|
20240228,121300,350118250,23200,23200,23200,23200,0
|
|
20240228,121200,350118250,23200,23200,23200,23200,0
|
|
20240228,121100,350118250,23200,23200,23200,23200,0
|
|
20240228,121000,350118250,23200,23200,23200,23200,45
|
|
20240228,120900,349074250,23200,23200,23200,23200,0
|
|
20240228,120800,349074250,23200,23200,23200,23150,224
|
|
20240228,120700,343877750,23250,23250,23250,23250,10
|
|
20240228,120600,343645250,23200,23200,23200,23200,0
|
|
20240228,120500,343645250,23200,23200,23200,23200,0
|
|
20240228,120400,343645250,23200,23200,23200,23200,1
|
|
20240228,120300,343622050,23200,23200,23200,23200,0
|
|
20240228,120200,343622050,23200,23200,23200,23200,1
|
|
20240228,120100,343598850,23200,23200,23200,23200,1
|
|
20240228,120000,343575650,23200,23200,23200,23200,18
|
|
20240228,115900,343158050,23200,23200,23200,23200,3
|
|
20240228,115800,343088450,23150,23200,23200,23150,85
|
|
20240228,115700,341116900,23300,23300,23300,23300,2
|
|
20240228,115600,341070300,23150,23150,23150,23150,0
|
|
20240228,115500,341070300,23150,23150,23150,23150,1
|
|
20240228,115400,341047150,23150,23250,23250,23150,64
|
|
20240228,115300,339565150,23300,23300,23300,23300,0
|
|
20240228,115200,339565150,23300,23300,23300,23300,0
|
|
20240228,115100,339565150,23300,23300,23300,23300,3
|
|
20240228,115000,339495250,23250,23250,23250,23250,0
|
|
20240228,114900,339495250,23250,23250,23250,23250,0
|
|
20240228,114800,339495250,23250,23250,23250,23250,1
|
|
20240228,114700,339472000,23150,23150,23150,23150,39
|
|
20240228,114600,338569150,23200,23200,23200,23200,0
|
|
20240228,114500,338569150,23200,23200,23200,23200,0
|
|
20240228,114400,338569150,23200,23200,23200,23200,44
|
|
20240228,114300,337548350,23200,23200,23200,23200,2
|
|
20240228,114200,337501950,23200,23200,23200,23200,26
|
|
20240228,114100,336898750,23200,23200,23200,23200,0
|
|
20240228,114000,336898750,23200,23200,23200,23200,0
|
|
20240228,113900,336898750,23200,23200,23200,23200,5
|
|
20240228,113800,336782750,23150,23150,23150,23150,19
|
|
20240228,113700,336342900,23150,23150,23150,23150,3
|
|
20240228,113600,336273450,23150,23150,23150,23150,100
|
|
20240228,113500,333958450,23150,23150,23150,23150,0
|
|
20240228,113400,333958450,23150,23250,23250,23150,213
|
|
20240228,113300,329017300,23200,23200,23200,23200,229
|
|
20240228,113200,323704500,23250,23250,23250,23250,13
|
|
20240228,113100,323402250,23250,23250,23250,23250,14
|
|
20240228,113000,323076750,23250,23250,23250,23250,0
|
|
20240228,112900,323076750,23250,23250,23250,23250,341
|
|
20240228,112800,315148500,23200,23200,23200,23200,30
|
|
20240228,112700,314452500,23200,23200,23250,23200,164
|
|
20240228,112600,310641150,23250,23250,23250,23250,0
|
|
20240228,112500,310641150,23250,23250,23250,23250,0
|
|
20240228,112400,310641150,23250,23250,23250,23250,1
|
|
20240228,112300,310617900,23250,23200,23250,23200,2
|
|
20240228,112200,310571450,23200,23200,23200,23200,0
|
|
20240228,112100,310571450,23200,23200,23200,23200,100
|
|
20240228,112000,308251450,23200,23200,23200,23200,0
|
|
20240228,111900,308251450,23200,23200,23200,23200,3
|
|
20240228,111800,308181850,23200,23250,23250,23200,69
|
|
20240228,111700,306578050,23250,23250,23250,23250,31
|
|
20240228,111600,305857300,23250,23250,23250,23250,1
|
|
20240228,111500,305834050,23200,23200,23200,23200,0
|
|
20240228,111400,305834050,23200,23200,23200,23200,50
|
|
20240228,111300,304674050,23200,23200,23200,23200,1
|
|
20240228,111200,304650850,23200,23200,23200,23200,113
|
|
20240228,111100,302029250,23150,23150,23150,23150,0
|
|
20240228,111000,302029250,23150,23200,23200,23150,107
|
|
20240228,110900,299552150,23150,23150,23150,23150,0
|
|
20240228,110800,299552150,23150,23150,23150,23150,56
|
|
20240228,110700,298255750,23150,23150,23150,23150,0
|
|
20240228,110600,298255750,23150,23150,23150,23150,90
|
|
20240228,110500,296172250,23150,23150,23150,23150,0
|
|
20240228,110400,296172250,23150,23150,23150,23150,292
|
|
20240228,110300,289412450,23200,23200,23200,23200,19
|
|
20240228,110200,288971650,23200,23200,23200,23200,0
|
|
20240228,110100,288971650,23200,23200,23200,23200,50
|
|
20240228,110000,287811650,23200,23200,23200,23200,4
|
|
20240228,105900,287718850,23150,23150,23150,23150,57
|
|
20240228,105800,286399300,23200,23150,23200,23150,316
|
|
20240228,105700,279083650,23200,23200,23200,23200,15
|
|
20240228,105600,278735650,23150,23150,23150,23150,0
|
|
20240228,105500,278735650,23150,23150,23150,23150,0
|
|
20240228,105400,278735650,23150,23150,23150,23150,0
|
|
20240228,105300,278735650,23150,23150,23150,23150,7
|
|
20240228,105200,278573600,23150,23150,23150,23150,3
|
|
20240228,105100,278504150,23150,23150,23150,23150,2
|
|
20240228,105000,278457850,23150,23200,23200,23150,315
|
|
20240228,104900,271154600,23200,23200,23200,23200,2
|
|
20240228,104800,271108200,23200,23250,23250,23200,111
|
|
20240228,104700,268527800,23300,23300,23300,23300,0
|
|
20240228,104600,268527800,23300,23300,23300,23300,1
|
|
20240228,104500,268504500,23250,23250,23250,23250,47
|
|
20240228,104400,267411750,23250,23250,23250,23250,0
|
|
20240228,104300,267411750,23250,23250,23250,23250,0
|
|
20240228,104200,267411750,23250,23250,23250,23250,2
|
|
20240228,104100,267365250,23250,23250,23250,23250,1
|
|
20240228,104000,267342000,23250,23250,23250,23250,1
|
|
20240228,103900,267318750,23150,23150,23150,23150,0
|
|
20240228,103800,267318750,23150,23150,23150,23150,0
|
|
20240228,103700,267318750,23150,23150,23150,23150,0
|
|
20240228,103600,267318750,23150,23150,23250,23150,288
|
|
20240228,103500,260635550,23150,23150,23150,23150,10
|
|
20240228,103400,260404050,23150,23150,23150,23150,0
|
|
20240228,103300,260404050,23150,23150,23150,23150,0
|
|
20240228,103200,260404050,23150,23150,23150,23150,0
|
|
20240228,103100,260404050,23150,23150,23150,23150,0
|
|
20240228,103000,260404050,23150,23150,23150,23150,0
|
|
20240228,102900,260404050,23150,23150,23150,23150,106
|
|
20240228,102800,257950150,23150,23150,23150,23150,575
|
|
20240228,102700,244638900,23150,23150,23150,23150,0
|
|
20240228,102600,244638900,23150,23150,23150,23150,152
|
|
20240228,102500,241120100,23200,23200,23200,23200,470
|
|
20240228,102400,230216100,23150,23200,23200,23150,434
|
|
20240228,102300,220148150,23150,23200,23200,23150,44
|
|
20240228,102200,219127750,23200,23200,23200,23200,6
|
|
20240228,102100,218988550,23200,23200,23200,23200,3
|
|
20240228,102000,218918950,23150,23200,23200,23150,94
|
|
20240228,101900,216738300,23200,23200,23200,23200,0
|
|
20240228,101800,216738300,23200,23200,23200,23200,389
|
|
20240228,101700,207713500,23250,23250,23250,23250,0
|
|
20240228,101600,207713500,23250,23250,23250,23250,27
|
|
20240228,101500,207085750,23250,23250,23250,23250,5
|
|
20240228,101400,206969500,23250,23250,23250,23250,68
|
|
20240228,101300,205388500,23250,23250,23250,23250,67
|
|
20240228,101200,203830750,23250,23250,23250,23250,1
|
|
20240228,101100,203807500,23200,23250,23250,23200,110
|
|
20240228,101000,201250500,23300,23300,23300,23300,0
|
|
20240228,100900,201250500,23300,23300,23300,23300,4
|
|
20240228,100800,201157300,23300,23300,23300,23300,0
|
|
20240228,100700,201157300,23300,23300,23300,23300,15
|
|
20240228,100600,200807800,23300,23300,23300,23300,9
|
|
20240228,100500,200598100,23150,23150,23150,23150,0
|
|
20240228,100400,200598100,23150,23150,23150,23150,0
|
|
20240228,100300,200598100,23150,23150,23150,23150,0
|
|
20240228,100200,200598100,23150,23150,23150,23150,0
|
|
20240228,100100,200598100,23150,23300,23300,23150,25
|
|
20240228,100000,200018600,23150,23300,23300,23150,134
|
|
20240228,095900,196897000,23150,23200,23200,23150,223
|
|
20240228,095800,191723800,23150,23150,23150,23150,0
|
|
20240228,095700,191723800,23150,23150,23150,23150,0
|
|
20240228,095600,191723800,23150,23150,23150,23150,0
|
|
20240228,095500,191723800,23150,23250,23300,23150,89
|
|
20240228,095400,189654400,23100,23100,23100,23100,0
|
|
20240228,095300,189654400,23100,23100,23100,23100,0
|
|
20240228,095200,189654400,23100,23100,23100,23100,0
|
|
20240228,095100,189654400,23100,23100,23100,23100,0
|
|
20240228,095000,189654400,23100,23100,23100,23100,6
|
|
20240228,094900,189515800,23100,23100,23100,23100,0
|
|
20240228,094800,189515800,23100,23200,23200,23100,496
|
|
20240228,094700,178047900,23150,23150,23200,23150,1728
|
|
20240228,094600,138031400,23150,23300,23300,23150,626
|
|
20240228,094500,123509350,23300,23300,23300,23300,10
|
|
20240228,094400,123276350,23300,23300,23300,23300,7
|
|
20240228,094300,123113250,23350,23200,23350,23200,426
|
|
20240228,094200,113195350,23250,23200,23250,23200,13
|
|
20240228,094100,112893200,23200,23200,23200,23200,0
|
|
20240228,094000,112893200,23200,23200,23200,23200,0
|
|
20240228,093900,112893200,23200,23200,23200,23200,8
|
|
20240228,093800,112707600,23200,23200,23200,23200,0
|
|
20240228,093700,112707600,23200,23200,23250,23150,142
|
|
20240228,093600,109413150,23250,23250,23250,23250,0
|
|
20240228,093500,109413150,23250,23250,23250,23250,11
|
|
20240228,093400,109157400,23150,23250,23250,23150,121
|
|
20240228,093300,106350450,23250,23200,23250,23200,51
|
|
20240228,093200,105166750,23200,23200,23200,23200,44
|
|
20240228,093100,104145950,23200,23200,23200,23200,1
|
|
20240228,093000,104122750,23150,23150,23150,23150,0
|
|
20240228,092900,104122750,23150,23150,23150,23150,0
|
|
20240228,092800,104122750,23150,23150,23150,23150,25
|
|
20240228,092700,103544000,23150,23150,23150,23150,113
|
|
20240228,092600,100928050,23150,23150,23150,23150,1
|
|
20240228,092500,100904900,23150,23150,23150,23150,5
|
|
20240228,092400,100789150,23100,23100,23100,23100,2
|
|
20240228,092300,100742950,23150,23150,23150,23150,5
|
|
20240228,092200,100627200,23150,23100,23150,23100,421
|
|
20240228,092100,90901400,23100,23100,23100,23100,212
|
|
20240228,092000,86004200,23100,23150,23150,23100,509
|
|
20240228,091900,74243100,23150,23150,23200,23150,185
|
|
20240228,091800,69959350,23150,23150,23150,23150,3
|
|
20240228,091700,69889900,23150,23150,23150,23150,80
|
|
20240228,091600,68037900,23150,23150,23150,23150,14
|
|
20240228,091500,67713800,23150,23150,23150,23150,298
|
|
20240228,091400,60815100,23150,23150,23150,23150,57
|
|
20240228,091300,59495550,23150,23150,23150,23150,99
|
|
20240228,091200,57203700,23150,23150,23150,23150,24
|
|
20240228,091100,56648100,23200,23150,23200,23150,41
|
|
20240228,091000,55698700,23100,23150,23150,23100,331
|
|
20240228,090900,48045800,23200,23300,23300,23200,121
|
|
20240228,090800,45237000,23300,23250,23300,23250,70
|
|
20240228,090700,43607700,23200,23250,23250,23200,108
|
|
20240228,090600,41098400,23250,23300,23300,23200,361
|
|
20240228,090500,32690750,23300,23200,23300,23200,533
|
|
20240228,090400,20297000,23150,23200,23200,23150,15
|
|
20240228,090300,19949200,23100,23150,23150,23100,91
|
|
20240228,090200,17843050,23200,23150,23200,23150,135
|
|
20240228,090100,14717350,23150,23150,23150,23150,422
|
|
20240228,090000,4948050,23150,23100,23150,23100,214
|