625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,192100,19152115500,33900,33900,33900,33900,0
|
|
20240227,192000,19152115500,33900,33900,33900,33900,0
|
|
20240227,191900,19152115500,33900,33900,33900,33900,0
|
|
20240227,191800,19152115500,33900,33900,33900,33900,0
|
|
20240227,191700,19152115500,33900,33900,33900,33900,0
|
|
20240227,191600,19152115500,33900,33900,33900,33900,0
|
|
20240227,191500,19152115500,33900,33900,33900,33900,0
|
|
20240227,191400,19152115500,33900,33900,33900,33900,0
|
|
20240227,191300,19152115500,33900,33900,33900,33900,0
|
|
20240227,191200,19152115500,33900,33900,33900,33900,0
|
|
20240227,191100,19152115500,33900,33900,33900,33900,0
|
|
20240227,191000,19152115500,33900,33900,33900,33900,0
|
|
20240227,190900,19152115500,33900,33900,33900,33900,0
|
|
20240227,190800,19152115500,33900,33900,33900,33900,0
|
|
20240227,190700,19152115500,33900,33900,33900,33900,0
|
|
20240227,190600,19152115500,33900,33900,33900,33900,0
|
|
20240227,190500,19152115500,33900,33900,33900,33900,0
|
|
20240227,190400,19152115500,33900,33900,33900,33900,0
|
|
20240227,190300,19152115500,33900,33900,33900,33900,0
|
|
20240227,190200,19152115500,33900,33900,33900,33900,0
|
|
20240227,190100,19152115500,33900,33900,33900,33900,0
|
|
20240227,190000,19152115500,33900,33900,33900,33900,0
|
|
20240227,185900,19152115500,33900,33900,33900,33900,0
|
|
20240227,185800,19152115500,33900,33900,33900,33900,0
|
|
20240227,185700,19152115500,33900,33900,33900,33900,0
|
|
20240227,185600,19152115500,33900,33900,33900,33900,0
|
|
20240227,185500,19152115500,33900,33900,33900,33900,0
|
|
20240227,185400,19152115500,33900,33900,33900,33900,0
|
|
20240227,185300,19152115500,33900,33900,33900,33900,0
|
|
20240227,185200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,185100,19152115500,33900,33900,33900,33900,0
|
|
20240227,185000,19152115500,33900,33900,33900,33900,0
|
|
20240227,184900,19152115500,33900,33900,33900,33900,0
|
|
20240227,184800,19152115500,33900,33900,33900,33900,0
|
|
20240227,184700,19152115500,33900,33900,33900,33900,0
|
|
20240227,184600,19152115500,33900,33900,33900,33900,0
|
|
20240227,184500,19152115500,33900,33900,33900,33900,0
|
|
20240227,184400,19152115500,33900,33900,33900,33900,0
|
|
20240227,184300,19152115500,33900,33900,33900,33900,0
|
|
20240227,184200,19152115500,33900,33900,33900,33900,0
|
|
20240227,184100,19152115500,33900,33900,33900,33900,0
|
|
20240227,184000,19152115500,33900,33900,33900,33900,0
|
|
20240227,183900,19152115500,33900,33900,33900,33900,0
|
|
20240227,183800,19152115500,33900,33900,33900,33900,0
|
|
20240227,183700,19152115500,33900,33900,33900,33900,0
|
|
20240227,183600,19152115500,33900,33900,33900,33900,0
|
|
20240227,183500,19152115500,33900,33900,33900,33900,0
|
|
20240227,183400,19152115500,33900,33900,33900,33900,0
|
|
20240227,183300,19152115500,33900,33900,33900,33900,0
|
|
20240227,183200,19152115500,33900,33900,33900,33900,0
|
|
20240227,183100,19152115500,33900,33900,33900,33900,0
|
|
20240227,183000,19152115500,33900,33900,33900,33900,0
|
|
20240227,182900,19152115500,33900,33900,33900,33900,0
|
|
20240227,182800,19152115500,33900,33900,33900,33900,0
|
|
20240227,182700,19152115500,33900,33900,33900,33900,0
|
|
20240227,182600,19152115500,33900,33900,33900,33900,0
|
|
20240227,182500,19152115500,33900,33900,33900,33900,0
|
|
20240227,182400,19152115500,33900,33900,33900,33900,0
|
|
20240227,182300,19152115500,33900,33900,33900,33900,0
|
|
20240227,182200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,182100,19152115500,33900,33900,33900,33900,0
|
|
20240227,182000,19152115500,33900,33900,33900,33900,0
|
|
20240227,181900,19152115500,33900,33900,33900,33900,0
|
|
20240227,181800,19152115500,33900,33900,33900,33900,0
|
|
20240227,181700,19152115500,33900,33900,33900,33900,0
|
|
20240227,181600,19152115500,33900,33900,33900,33900,0
|
|
20240227,181500,19152115500,33900,33900,33900,33900,0
|
|
20240227,181400,19152115500,33900,33900,33900,33900,0
|
|
20240227,181300,19152115500,33900,33900,33900,33900,0
|
|
20240227,181200,19152115500,33900,33900,33900,33900,0
|
|
20240227,181100,19152115500,33900,33900,33900,33900,0
|
|
20240227,181000,19152115500,33900,33900,33900,33900,0
|
|
20240227,180900,19152115500,33900,33900,33900,33900,0
|
|
20240227,180800,19152115500,33900,33900,33900,33900,0
|
|
20240227,180700,19152115500,33900,33900,33900,33900,0
|
|
20240227,180600,19152115500,33900,33900,33900,33900,0
|
|
20240227,180500,19152115500,33900,33900,33900,33900,0
|
|
20240227,180400,19152115500,33900,33900,33900,33900,0
|
|
20240227,180300,19152115500,33900,33900,33900,33900,0
|
|
20240227,180200,19152115500,33900,33900,33900,33900,0
|
|
20240227,180100,19152115500,33900,33900,33900,33900,0
|
|
20240227,180000,19152115500,33900,33900,33900,33900,0
|
|
20240227,175900,19152115500,33900,33900,33900,33900,0
|
|
20240227,175800,19152115500,33900,33900,33900,33900,0
|
|
20240227,175700,19152115500,33900,33900,33900,33900,0
|
|
20240227,175600,19152115500,33900,33900,33900,33900,0
|
|
20240227,175500,19152115500,33900,33900,33900,33900,0
|
|
20240227,175400,19152115500,33900,33900,33900,33900,0
|
|
20240227,175300,19152115500,33900,33900,33900,33900,0
|
|
20240227,175200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,175100,19152115500,33900,33900,33900,33900,0
|
|
20240227,175000,19152115500,33900,33900,33900,33900,0
|
|
20240227,174900,19152115500,33900,33900,33900,33900,0
|
|
20240227,174800,19152115500,33900,33900,33900,33900,0
|
|
20240227,174700,19152115500,33900,33900,33900,33900,0
|
|
20240227,174600,19152115500,33900,33900,33900,33900,0
|
|
20240227,174500,19152115500,33900,33900,33900,33900,0
|
|
20240227,174400,19152115500,33900,33900,33900,33900,0
|
|
20240227,174300,19152115500,33900,33900,33900,33900,0
|
|
20240227,174200,19152115500,33900,33900,33900,33900,0
|
|
20240227,174100,19152115500,33900,33900,33900,33900,0
|
|
20240227,174000,19152115500,33900,33900,33900,33900,0
|
|
20240227,173900,19152115500,33900,33900,33900,33900,0
|
|
20240227,173800,19152115500,33900,33900,33900,33900,0
|
|
20240227,173700,19152115500,33900,33900,33900,33900,0
|
|
20240227,173600,19152115500,33900,33900,33900,33900,0
|
|
20240227,173500,19152115500,33900,33900,33900,33900,0
|
|
20240227,173400,19152115500,33900,33900,33900,33900,0
|
|
20240227,173300,19152115500,33900,33900,33900,33900,0
|
|
20240227,173200,19152115500,33900,33900,33900,33900,0
|
|
20240227,173100,19152115500,33900,33900,33900,33900,0
|
|
20240227,173000,19152115500,33900,33900,33900,33900,0
|
|
20240227,172900,19152115500,33900,33900,33900,33900,0
|
|
20240227,172800,19152115500,33900,33900,33900,33900,0
|
|
20240227,172700,19152115500,33900,33900,33900,33900,0
|
|
20240227,172600,19152115500,33900,33900,33900,33900,0
|
|
20240227,172500,19152115500,33900,33900,33900,33900,0
|
|
20240227,172400,19152115500,33900,33900,33900,33900,0
|
|
20240227,172300,19152115500,33900,33900,33900,33900,0
|
|
20240227,172200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,172100,19152115500,33900,33900,33900,33900,0
|
|
20240227,172000,19152115500,33900,33900,33900,33900,0
|
|
20240227,171900,19152115500,33900,33900,33900,33900,0
|
|
20240227,171800,19152115500,33900,33900,33900,33900,0
|
|
20240227,171700,19152115500,33900,33900,33900,33900,0
|
|
20240227,171600,19152115500,33900,33900,33900,33900,0
|
|
20240227,171500,19152115500,33900,33900,33900,33900,0
|
|
20240227,171400,19152115500,33900,33900,33900,33900,0
|
|
20240227,171300,19152115500,33900,33900,33900,33900,0
|
|
20240227,171200,19152115500,33900,33900,33900,33900,0
|
|
20240227,171100,19152115500,33900,33900,33900,33900,0
|
|
20240227,171000,19152115500,33900,33900,33900,33900,0
|
|
20240227,170900,19152115500,33900,33900,33900,33900,0
|
|
20240227,170800,19152115500,33900,33900,33900,33900,0
|
|
20240227,170700,19152115500,33900,33900,33900,33900,0
|
|
20240227,170600,19152115500,33900,33900,33900,33900,0
|
|
20240227,170500,19152115500,33900,33900,33900,33900,0
|
|
20240227,170400,19152115500,33900,33900,33900,33900,0
|
|
20240227,170300,19152115500,33900,33900,33900,33900,0
|
|
20240227,170200,19152115500,33900,33900,33900,33900,0
|
|
20240227,170100,19152115500,33900,33900,33900,33900,0
|
|
20240227,170000,19152115500,33900,33900,33900,33900,0
|
|
20240227,165900,19152115500,33900,33900,33900,33900,0
|
|
20240227,165800,19152115500,33900,33900,33900,33900,0
|
|
20240227,165700,19152115500,33900,33900,33900,33900,0
|
|
20240227,165600,19152115500,33900,33900,33900,33900,0
|
|
20240227,165500,19152115500,33900,33900,33900,33900,0
|
|
20240227,165400,19152115500,33900,33900,33900,33900,0
|
|
20240227,165300,19152115500,33900,33900,33900,33900,0
|
|
20240227,165200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,165100,19152115500,33900,33900,33900,33900,0
|
|
20240227,165000,19152115500,33900,33900,33900,33900,0
|
|
20240227,164900,19152115500,33900,33900,33900,33900,0
|
|
20240227,164800,19152115500,33900,33900,33900,33900,0
|
|
20240227,164700,19152115500,33900,33900,33900,33900,0
|
|
20240227,164600,19152115500,33900,33900,33900,33900,0
|
|
20240227,164500,19152115500,33900,33900,33900,33900,0
|
|
20240227,164400,19152115500,33900,33900,33900,33900,0
|
|
20240227,164300,19152115500,33900,33900,33900,33900,0
|
|
20240227,164200,19152115500,33900,33900,33900,33900,0
|
|
20240227,164100,19152115500,33900,33900,33900,33900,0
|
|
20240227,164000,19152115500,33900,33900,33900,33900,0
|
|
20240227,163900,19152115500,33900,33900,33900,33900,0
|
|
20240227,163800,19152115500,33900,33900,33900,33900,0
|
|
20240227,163700,19152115500,33900,33900,33900,33900,0
|
|
20240227,163600,19152115500,33900,33900,33900,33900,0
|
|
20240227,163500,19152115500,33900,33900,33900,33900,0
|
|
20240227,163400,19152115500,33900,33900,33900,33900,0
|
|
20240227,163300,19152115500,33900,33900,33900,33900,0
|
|
20240227,163200,19152115500,33900,33900,33900,33900,0
|
|
20240227,163100,19152115500,33900,33900,33900,33900,0
|
|
20240227,163000,19152115500,33900,33900,33900,33900,0
|
|
20240227,162900,19152115500,33900,33900,33900,33900,0
|
|
20240227,162800,19152115500,33900,33900,33900,33900,0
|
|
20240227,162700,19152115500,33900,33900,33900,33900,0
|
|
20240227,162600,19152115500,33900,33900,33900,33900,0
|
|
20240227,162500,19152115500,33900,33900,33900,33900,0
|
|
20240227,162400,19152115500,33900,33900,33900,33900,0
|
|
20240227,162300,19152115500,33900,33900,33900,33900,0
|
|
20240227,162200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,162100,19152115500,33900,33900,33900,33900,0
|
|
20240227,162000,19152115500,33900,33900,33900,33900,0
|
|
20240227,161900,19152115500,33900,33900,33900,33900,0
|
|
20240227,161800,19152115500,33900,33900,33900,33900,0
|
|
20240227,161700,19152115500,33900,33900,33900,33900,0
|
|
20240227,161600,19152115500,33900,33900,33900,33900,0
|
|
20240227,161500,19152115500,33900,33900,33900,33900,0
|
|
20240227,161400,19152115500,33900,33900,33900,33900,0
|
|
20240227,161300,19152115500,33900,33900,33900,33900,0
|
|
20240227,161200,19152115500,33900,33900,33900,33900,0
|
|
20240227,161100,19152115500,33900,33900,33900,33900,0
|
|
20240227,161000,19152115500,33900,33900,33900,33900,0
|
|
20240227,160900,19152115500,33900,33900,33900,33900,0
|
|
20240227,160800,19152115500,33900,33900,33900,33900,0
|
|
20240227,160700,19152115500,33900,33900,33900,33900,0
|
|
20240227,160600,19152115500,33900,33900,33900,33900,0
|
|
20240227,160500,19152115500,33900,33900,33900,33900,0
|
|
20240227,160400,19152115500,33900,33900,33900,33900,0
|
|
20240227,160300,19152115500,33900,33900,33900,33900,0
|
|
20240227,160200,19152115500,33900,33900,33900,33900,0
|
|
20240227,160100,19152115500,33900,33900,33900,33900,0
|
|
20240227,160000,19152115500,33900,33900,33900,33900,0
|
|
20240227,155900,19152115500,33900,33900,33900,33900,0
|
|
20240227,155800,19152115500,33900,33900,33900,33900,0
|
|
20240227,155700,19152115500,33900,33900,33900,33900,0
|
|
20240227,155600,19152115500,33900,33900,33900,33900,0
|
|
20240227,155500,19152115500,33900,33900,33900,33900,0
|
|
20240227,155400,19152115500,33900,33900,33900,33900,0
|
|
20240227,155300,19152115500,33900,33900,33900,33900,0
|
|
20240227,155200,19152115500,33900,33900,33900,33900,5113
|
|
20240227,155100,19152115500,33900,33900,33900,33900,0
|
|
20240227,155000,19152115500,33900,33900,33900,33900,0
|
|
20240227,154900,19152115500,33900,33900,33900,33900,0
|
|
20240227,154800,19152115500,33900,33900,33900,33900,0
|
|
20240227,154700,19152115500,33900,33900,33900,33900,0
|
|
20240227,154600,19152115500,33900,33900,33900,33900,0
|
|
20240227,154500,19152115500,33900,33900,33900,33900,0
|
|
20240227,154400,19152115500,33900,33900,33900,33900,0
|
|
20240227,154300,19152115500,33900,33900,33900,33900,0
|
|
20240227,154200,19152115500,33900,33900,33900,33900,0
|
|
20240227,154100,19152115500,33900,33900,33900,33900,0
|
|
20240227,154000,19152115500,33900,33900,33900,33900,0
|
|
20240227,153900,19152115500,33900,33900,33900,33900,0
|
|
20240227,153800,19152115500,33900,33900,33900,33900,0
|
|
20240227,153700,19152115500,33900,33900,33900,33900,0
|
|
20240227,153600,19152115500,33900,33900,33900,33900,0
|
|
20240227,153500,19152115500,33900,33900,33900,33900,0
|
|
20240227,153400,19152115500,33900,33900,33900,33900,0
|
|
20240227,153300,19152115500,33900,33900,33900,33900,0
|
|
20240227,153200,19152115500,33900,33900,33900,33900,0
|
|
20240227,153100,19152115500,33900,33900,33900,33900,0
|
|
20240227,153000,19152115500,33900,33900,33900,33900,5113
|
|
20240227,152900,18978784800,34050,34050,34050,34050,0
|
|
20240227,152800,18978784800,34050,34050,34050,34050,0
|
|
20240227,152700,18978784800,34050,34050,34050,34050,0
|
|
20240227,152600,18978784800,34050,34050,34050,34050,0
|
|
20240227,152500,18978784800,34050,34050,34050,34050,0
|
|
20240227,152400,18978784800,34050,34050,34050,34050,0
|
|
20240227,152300,18978784800,34050,34050,34050,34050,0
|
|
20240227,152200,18978784800,34050,34050,34050,34050,0
|
|
20240227,152100,18978784800,34050,34050,34050,34050,0
|
|
20240227,152000,18978784800,34050,34050,34050,34050,0
|
|
20240227,151900,18978784800,34050,34000,34100,34000,1498
|
|
20240227,151800,18927831700,34000,34100,34100,34000,536
|
|
20240227,151700,18909591200,34050,34100,34100,34050,728
|
|
20240227,151600,18884795800,34100,34100,34100,34050,469
|
|
20240227,151500,18868810000,34050,34050,34050,34000,333
|
|
20240227,151400,18857471750,34050,34050,34100,34000,678
|
|
20240227,151300,18834383600,34050,34100,34100,34000,195
|
|
20240227,151200,18827738750,34100,34100,34100,34050,706
|
|
20240227,151100,18803692350,34050,34100,34100,34050,279
|
|
20240227,151000,18794180500,34100,34100,34100,34050,207
|
|
20240227,150900,18787122250,34050,34100,34150,34050,282
|
|
20240227,150800,18777499200,34050,34050,34150,34050,588
|
|
20240227,150700,18757466000,34100,34150,34150,34100,642
|
|
20240227,150600,18735560050,34150,34150,34200,34100,1089
|
|
20240227,150500,18698393950,34150,34150,34200,34100,556
|
|
20240227,150400,18679405800,34150,34150,34200,34150,875
|
|
20240227,150300,18649510150,34150,34150,34200,34100,793
|
|
20240227,150200,18622430550,34150,34050,34150,34050,1247
|
|
20240227,150100,18579901050,34050,34050,34100,34000,1922
|
|
20240227,150000,18514486850,34050,34050,34050,34000,478
|
|
20240227,145900,18498220350,34000,33950,34050,33950,899
|
|
20240227,145800,18467636900,34000,33950,34000,33900,433
|
|
20240227,145700,18452919550,34000,34050,34050,33950,436
|
|
20240227,145600,18438101850,33950,33950,34050,33950,902
|
|
20240227,145500,18407449900,33950,33850,34000,33850,862
|
|
20240227,145400,18378180650,33850,33850,33900,33800,808
|
|
20240227,145300,18350823350,33850,33850,33950,33800,673
|
|
20240227,145200,18328036450,33800,33900,33900,33800,281
|
|
20240227,145100,18318528650,33850,33900,33900,33800,817
|
|
20240227,145000,18290846700,33900,33850,33900,33700,502
|
|
20240227,144900,18273857800,33700,33800,33900,33700,1642
|
|
20240227,144800,18218425450,33700,33800,33850,33700,485
|
|
20240227,144700,18202065400,33700,33700,33800,33650,1297
|
|
20240227,144600,18158296850,33750,33800,33800,33700,464
|
|
20240227,144500,18142642800,33750,33750,33800,33700,961
|
|
20240227,144400,18110211450,33700,33750,33750,33700,2423
|
|
20240227,144300,18028507900,33750,33750,33800,33700,321
|
|
20240227,144200,18017672900,33750,33750,33750,33700,175
|
|
20240227,144100,18011768300,33700,33700,33750,33700,1031
|
|
20240227,144000,17976981400,33700,33750,33750,33700,1557
|
|
20240227,143900,17924498650,33700,33750,33750,33700,952
|
|
20240227,143800,17892381400,33750,33750,33800,33750,2345
|
|
20240227,143700,17813229450,33750,33750,33800,33750,1857
|
|
20240227,143600,17750549800,33800,33800,33850,33800,391
|
|
20240227,143500,17737333600,33800,33800,33850,33800,1447
|
|
20240227,143400,17688412550,33850,33850,33900,33850,564
|
|
20240227,143300,17669318050,33900,33850,33900,33800,817
|
|
20240227,143200,17641670050,33900,33850,33900,33850,541
|
|
20240227,143100,17623354400,33850,33850,33900,33850,145
|
|
20240227,143000,17618443900,33850,33850,33900,33850,544
|
|
20240227,142900,17600010650,33850,33850,33900,33850,69
|
|
20240227,142800,17597672600,33850,33900,33900,33850,506
|
|
20240227,142700,17580541550,33900,33900,33950,33850,695
|
|
20240227,142600,17556989000,33850,33850,33900,33850,256
|
|
20240227,142500,17548321200,33900,33850,33900,33850,230
|
|
20240227,142400,17540531150,33850,33850,33900,33850,441
|
|
20240227,142300,17525589400,33850,33850,33900,33850,180
|
|
20240227,142200,17519494550,33950,33900,33950,33850,988
|
|
20240227,142100,17485993050,33900,33950,33950,33900,236
|
|
20240227,142000,17477986750,33950,33950,33950,33900,802
|
|
20240227,141900,17450766750,33950,33900,33950,33900,851
|
|
20240227,141800,17421890150,33950,33900,33950,33900,124
|
|
20240227,141700,17417685200,33900,34000,34000,33900,545
|
|
20240227,141600,17399201750,33950,33950,34000,33950,369
|
|
20240227,141500,17386664350,33950,33850,33950,33850,1011
|
|
20240227,141400,17352356050,33900,33900,33900,33850,211
|
|
20240227,141300,17345211000,33950,33850,33950,33850,454
|
|
20240227,141200,17329825350,33900,33850,33900,33850,357
|
|
20240227,141100,17317730650,33900,33850,33950,33850,307
|
|
20240227,141000,17307330750,33850,33900,33950,33850,340
|
|
20240227,140900,17295802550,33900,33900,34000,33900,283
|
|
20240227,140800,17286197000,33900,33950,34000,33900,309
|
|
20240227,140700,17275717050,33950,33900,34000,33900,198
|
|
20240227,140600,17268994450,33900,33900,33950,33850,488
|
|
20240227,140500,17252436900,33900,33900,33900,33850,352
|
|
20240227,140400,17240504150,33900,33850,33900,33850,403
|
|
20240227,140300,17226852700,33900,33900,33900,33850,285
|
|
20240227,140200,17217198500,33900,33900,33900,33850,381
|
|
20240227,140100,17204294850,33900,33900,33950,33900,375
|
|
20240227,140000,17191580400,33900,33900,33950,33900,204
|
|
20240227,135900,17184662900,33900,33900,33950,33900,247
|
|
20240227,135800,17176286000,33950,33900,33950,33900,172
|
|
20240227,135700,17170454200,33850,33900,33900,33850,199
|
|
20240227,135600,17163715000,33850,33850,33900,33800,239
|
|
20240227,135500,17155625500,33850,33800,33850,33800,590
|
|
20240227,135400,17135673950,33800,33850,33850,33800,380
|
|
20240227,135300,17122820600,33850,33750,33850,33750,184
|
|
20240227,135200,17116600350,33850,33850,33900,33750,556
|
|
20240227,135100,17097815950,33900,33800,33900,33750,1681
|
|
20240227,135000,17041004850,33800,33750,33800,33750,930
|
|
20240227,134900,17009613450,33750,33750,34000,33750,4967
|
|
20240227,134800,16841853550,33800,34100,34100,33750,8013
|
|
20240227,134700,16570302200,34100,34100,34150,34100,770
|
|
20240227,134600,16544038700,34100,34150,34150,34100,439
|
|
20240227,134500,16529053300,34100,34100,34150,34050,523
|
|
20240227,134400,16511214450,34100,34150,34150,34100,2160
|
|
20240227,134300,16437488950,34150,34200,34250,34150,980
|
|
20240227,134200,16403974800,34200,34250,34300,34200,380
|
|
20240227,134100,16390964600,34250,34300,34350,34200,1141
|
|
20240227,134000,16351861750,34350,34250,34350,34250,1128
|
|
20240227,133900,16313153650,34250,34300,34300,34200,1453
|
|
20240227,133800,16263366000,34300,34250,34300,34250,1019
|
|
20240227,133700,16228419400,34300,34250,34300,34250,3823
|
|
20240227,133600,16097346200,34300,34250,34300,34200,1621
|
|
20240227,133500,16041826150,34250,34050,34250,34050,3979
|
|
20240227,133400,15905937900,34050,34000,34050,34000,1239
|
|
20240227,133300,15863768200,34050,33950,34050,33950,1089
|
|
20240227,133200,15826729950,34000,34000,34050,33950,930
|
|
20240227,133100,15795097300,34000,34000,34050,33900,893
|
|
20240227,133000,15764764550,34000,34000,34050,33950,2105
|
|
20240227,132900,15693197850,33950,34000,34000,33900,1887
|
|
20240227,132800,15629048200,33900,33850,34000,33850,949
|
|
20240227,132700,15596823450,33850,33850,33900,33800,515
|
|
20240227,132600,15579401100,33850,33850,33900,33800,753
|
|
20240227,132500,15553885600,33850,33950,33950,33800,145
|
|
20240227,132400,15548978450,33850,33850,33950,33800,974
|
|
20240227,132300,15515994050,33950,33850,33950,33800,863
|
|
20240227,132200,15486753850,33850,33900,33900,33850,192
|
|
20240227,132100,15480250300,33900,33900,33900,33900,466
|
|
20240227,132000,15464452900,33900,33800,33900,33800,223
|
|
20240227,131900,15456905350,33850,33750,33850,33750,510
|
|
20240227,131800,15439648000,33750,33750,33900,33750,569
|
|
20240227,131700,15420385850,33750,33800,33850,33750,381
|
|
20240227,131600,15407514100,33800,33750,33850,33750,397
|
|
20240227,131500,15394098300,33700,33750,33800,33700,293
|
|
20240227,131400,15384209500,33750,33750,33800,33750,157
|
|
20240227,131300,15378909450,33800,33750,33800,33750,164
|
|
20240227,131200,15373373300,33700,33700,33750,33700,418
|
|
20240227,131100,15359274150,33700,33700,33750,33700,340
|
|
20240227,131000,15347816100,33700,33700,33800,33700,316
|
|
20240227,130900,15337164500,33700,33750,33750,33700,537
|
|
20240227,130800,15319059450,33750,33750,33800,33750,1633
|
|
20240227,130700,15263933450,33800,33800,33800,33750,441
|
|
20240227,130600,15249048050,33800,33800,33850,33800,532
|
|
20240227,130500,15231064400,33800,33800,33850,33800,295
|
|
20240227,130400,15221093050,33800,33850,33850,33800,345
|
|
20240227,130300,15209431650,33850,33900,33950,33850,1080
|
|
20240227,130200,15172826000,33950,33900,33950,33900,602
|
|
20240227,130100,15152407300,33900,33900,33900,33900,518
|
|
20240227,130000,15134847100,33900,34000,34000,33900,425
|
|
20240227,125900,15120430850,34000,33900,34000,33900,266
|
|
20240227,125800,15111409200,34000,33750,34000,33750,1613
|
|
20240227,125700,15056631750,33750,33800,34000,33750,6802
|
|
20240227,125600,14825791850,33750,33750,33800,33750,91
|
|
20240227,125500,14822717700,33800,33750,33800,33750,306
|
|
20240227,125400,14812385650,33750,33800,33800,33750,108
|
|
20240227,125300,14808739450,33750,33800,33850,33750,389
|
|
20240227,125200,14795591450,33800,33800,33850,33800,250
|
|
20240227,125100,14787137050,33800,33800,33800,33750,832
|
|
20240227,125000,14759050050,33800,33800,33800,33750,282
|
|
20240227,124900,14749521250,33800,33800,33850,33800,907
|
|
20240227,124800,14718856500,33800,33850,33850,33800,166
|
|
20240227,124700,14713243000,33800,33850,33850,33800,904
|
|
20240227,124600,14682679450,33800,33800,33850,33800,221
|
|
20240227,124500,14675205100,33850,33800,33850,33800,341
|
|
20240227,124400,14663673450,33800,33850,33850,33800,138
|
|
20240227,124300,14659007600,33800,33800,33850,33800,284
|
|
20240227,124200,14649401900,33800,33800,33850,33800,205
|
|
20240227,124100,14642471000,33850,33850,33900,33800,738
|
|
20240227,124000,14617461450,33850,33850,33850,33800,228
|
|
20240227,123900,14609745900,33850,33800,33900,33800,633
|
|
20240227,123800,14588310600,33850,33750,33850,33750,645
|
|
20240227,123700,14566498100,33750,33750,33800,33750,238
|
|
20240227,123600,14558458600,33800,33700,33800,33700,221
|
|
20240227,123500,14550999100,33700,33750,33800,33700,953
|
|
20240227,123400,14518844650,33700,33700,33750,33700,102
|
|
20240227,123300,14515406250,33750,33700,33750,33700,178
|
|
20240227,123200,14509406400,33700,33700,33750,33700,185
|
|
20240227,123100,14503171300,33750,33750,33750,33700,367
|
|
20240227,123000,14490797100,33750,33700,33750,33700,344
|
|
20240227,122900,14479194150,33750,33700,33750,33700,264
|
|
20240227,122800,14470295700,33750,33750,33750,33700,364
|
|
20240227,122700,14458019350,33750,33600,33750,33600,644
|
|
20240227,122600,14436319700,33700,33550,33700,33550,708
|
|
20240227,122500,14412528300,33600,33600,33650,33550,262
|
|
20240227,122400,14403728350,33600,33650,33650,33550,403
|
|
20240227,122300,14390177800,33650,33650,33650,33550,130
|
|
20240227,122200,14385814050,33550,33650,33650,33550,1728
|
|
20240227,122100,14327788100,33600,33650,33650,33600,128
|
|
20240227,122000,14323484500,33600,33650,33650,33600,465
|
|
20240227,121900,14307856750,33650,33700,33700,33600,2589
|
|
20240227,121800,14220815750,33700,33700,33700,33650,389
|
|
20240227,121700,14207724150,33700,33700,33700,33650,402
|
|
20240227,121600,14194190200,33650,33700,33750,33650,2310
|
|
20240227,121500,14116395150,33750,33750,33850,33700,577
|
|
20240227,121400,14096913150,33850,33750,33850,33750,127
|
|
20240227,121300,14092626650,33750,33900,33900,33750,174
|
|
20240227,121200,14086747350,33800,33800,33900,33800,337
|
|
20240227,121100,14075345750,33800,33900,33950,33800,124
|
|
20240227,121000,14071150250,33900,33900,33950,33850,339
|
|
20240227,120900,14059663050,33950,33800,33950,33800,558
|
|
20240227,120800,14040731650,33900,33850,33950,33850,1084
|
|
20240227,120700,14003984850,33900,33750,33900,33700,787
|
|
20240227,120600,13977440650,33700,33850,33900,33700,2075
|
|
20240227,120500,13907403050,33800,33850,33850,33800,1449
|
|
20240227,120400,13858390750,33850,33950,33950,33850,80
|
|
20240227,120300,13855679100,33900,33950,34000,33850,1375
|
|
20240227,120200,13809097900,33950,34000,34000,33950,335
|
|
20240227,120100,13797722000,34000,34000,34000,33950,106
|
|
20240227,120000,13794122700,34000,33950,34000,33950,390
|
|
20240227,115900,13780878800,34000,34000,34000,33950,1230
|
|
20240227,115800,13739097050,34000,34000,34000,33950,146
|
|
20240227,115700,13734137650,33950,33950,34000,33950,573
|
|
20240227,115600,13714661600,33950,34000,34000,33950,129
|
|
20240227,115500,13710278550,33950,33950,34000,33900,381
|
|
20240227,115400,13697341500,33950,33850,33950,33850,285
|
|
20240227,115300,13687682950,33900,33950,34000,33850,1334
|
|
20240227,115200,13642495650,33950,33950,34000,33900,500
|
|
20240227,115100,13625504250,34000,34000,34000,33900,206
|
|
20240227,115000,13618508650,33950,33950,34000,33900,507
|
|
20240227,114900,13601280500,33950,34000,34000,33950,169
|
|
20240227,114800,13595540850,34000,33950,34050,33900,1447
|
|
20240227,114700,13546333650,33950,33950,33950,33850,505
|
|
20240227,114600,13529203100,33950,33950,33950,33850,298
|
|
20240227,114500,13519094400,33950,33950,33950,33900,520
|
|
20240227,114400,13501449000,33950,33950,33950,33900,1179
|
|
20240227,114300,13461474700,33950,33900,34000,33900,480
|
|
20240227,114200,13445181800,33950,34000,34000,33950,1120
|
|
20240227,114100,13407154150,34000,34050,34050,34000,733
|
|
20240227,114000,13382216650,34050,34000,34050,34000,455
|
|
20240227,113900,13366744950,34050,34000,34050,34000,1061
|
|
20240227,113800,13330669100,34000,33950,34000,33850,458
|
|
20240227,113700,13315110500,34000,34000,34000,33950,152
|
|
20240227,113600,13309946750,33950,34000,34050,33950,461
|
|
20240227,113500,13294274650,34000,34050,34050,33950,388
|
|
20240227,113400,13281075150,34050,34000,34100,33950,2880
|
|
20240227,113300,13183109700,33950,33950,34000,33900,378
|
|
20240227,113200,13170278400,33950,33950,34000,33850,907
|
|
20240227,113100,13139496050,33950,33800,34000,33800,2697
|
|
20240227,113000,13048123600,33800,33800,33850,33750,535
|
|
20240227,112900,13030040000,33850,33800,33850,33750,275
|
|
20240227,112800,13020743950,33800,33800,33850,33750,641
|
|
20240227,112700,12999087600,33750,33800,33800,33750,631
|
|
20240227,112600,12977771750,33800,33800,33800,33750,272
|
|
20240227,112500,12968582050,33750,33850,33850,33750,696
|
|
20240227,112400,12945058500,33850,33900,33900,33800,841
|
|
20240227,112300,12916588500,33900,33950,33950,33850,312
|
|
20240227,112200,12906015700,33900,33900,33950,33800,708
|
|
20240227,112100,12882018100,33900,33950,33950,33750,540
|
|
20240227,112000,12863721700,33950,33800,33950,33800,1687
|
|
20240227,111900,12806564900,33700,33800,33800,33700,300
|
|
20240227,111800,12796437000,33750,33800,33850,33750,674
|
|
20240227,111700,12773660250,33800,33750,33800,33700,733
|
|
20240227,111600,12748888950,33800,33800,33800,33750,307
|
|
20240227,111500,12738523650,33750,33750,33800,33750,299
|
|
20240227,111400,12728430000,33700,33800,33800,33700,241
|
|
20240227,111300,12720294500,33800,33800,33800,33750,330
|
|
20240227,111200,12709151400,33750,33750,33750,33700,287
|
|
20240227,111100,12699470800,33750,33800,33800,33700,1491
|
|
20240227,111000,12649094900,33800,33800,33800,33750,483
|
|
20240227,110900,12632776100,33750,33700,33800,33700,491
|
|
20240227,110800,12616209800,33750,33700,33750,33700,809
|
|
20240227,110700,12588923500,33700,33700,33700,33650,69
|
|
20240227,110600,12586598350,33600,33750,33750,33550,1011
|
|
20240227,110500,12552534800,33750,33600,33750,33600,836
|
|
20240227,110400,12524396700,33600,33600,33650,33500,227
|
|
20240227,110300,12516780350,33650,33500,33650,33450,2171
|
|
20240227,110200,12443880200,33500,33500,33600,33500,1014
|
|
20240227,110100,12409862650,33550,33500,33600,33450,1631
|
|
20240227,110000,12355161200,33500,33450,33500,33400,3791
|
|
20240227,105900,12228203650,33450,33450,33450,33400,324
|
|
20240227,105800,12217378750,33400,33500,33500,33400,668
|
|
20240227,105700,12195035000,33450,33500,33550,33450,686
|
|
20240227,105600,12172076400,33550,33550,33550,33450,219
|
|
20240227,105500,12164736950,33500,33500,33550,33450,1277
|
|
20240227,105400,12122001700,33500,33500,33550,33450,620
|
|
20240227,105300,12101233350,33500,33550,33550,33450,554
|
|
20240227,105200,12082677750,33500,33550,33600,33500,2137
|
|
20240227,105100,12011019400,33550,33450,33550,33450,770
|
|
20240227,105000,11985211950,33450,33550,33550,33450,895
|
|
20240227,104900,11955226150,33550,33600,33600,33550,1233
|
|
20240227,104800,11913842050,33600,33650,33650,33600,1004
|
|
20240227,104700,11880081700,33700,33700,33750,33650,986
|
|
20240227,104600,11846815250,33750,33750,33800,33650,253
|
|
20240227,104500,11838286450,33800,33900,33950,33750,1418
|
|
20240227,104400,11790254700,33900,33900,33900,33800,1657
|
|
20240227,104300,11734143350,33900,33800,33900,33800,441
|
|
20240227,104200,11719216650,33850,33600,33850,33600,1352
|
|
20240227,104100,11673596400,33600,33600,33700,33550,923
|
|
20240227,104000,11642560300,33600,33600,33650,33550,701
|
|
20240227,103900,11618995150,33600,33450,33650,33400,4177
|
|
20240227,103800,11478929100,33450,33450,33500,33400,1501
|
|
20240227,103700,11428776800,33400,33450,33450,33400,701
|
|
20240227,103600,11405341200,33450,33450,33500,33400,939
|
|
20240227,103500,11373932000,33450,33400,33500,33400,962
|
|
20240227,103400,11341779950,33400,33450,33500,33400,327
|
|
20240227,103300,11330848550,33450,33500,33500,33400,2076
|
|
20240227,103200,11261400050,33500,33450,33500,33400,1715
|
|
20240227,103100,11204067450,33450,33500,33550,33450,609
|
|
20240227,103000,11183669500,33500,33450,33550,33450,1183
|
|
20240227,102900,11144059000,33450,33400,33450,33400,575
|
|
20240227,102800,11124835200,33400,33550,33600,33400,9232
|
|
20240227,102700,10815665700,33550,33600,33600,33550,368
|
|
20240227,102600,10803315350,33550,33600,33650,33550,992
|
|
20240227,102500,10770003700,33600,33600,33650,33600,1184
|
|
20240227,102400,10730195600,33600,33650,33650,33600,1350
|
|
20240227,102300,10684833600,33600,33600,33650,33550,3130
|
|
20240227,102200,10579666250,33650,33650,33700,33600,1302
|
|
20240227,102100,10535865700,33700,33800,33800,33650,2089
|
|
20240227,102000,10465464750,33750,33800,33850,33750,860
|
|
20240227,101900,10436404300,33850,33900,33900,33800,1042
|
|
20240227,101800,10401143150,33900,33900,33900,33850,349
|
|
20240227,101700,10389325700,33850,33900,33950,33850,730
|
|
20240227,101600,10364579750,33900,33850,33900,33750,1005
|
|
20240227,101500,10330594050,33850,34000,34000,33750,1148
|
|
20240227,101400,10291764400,34000,33600,34100,33600,2124
|
|
20240227,101300,10219658000,33550,34050,34100,33550,5448
|
|
20240227,101200,10035433300,34050,34150,34200,34050,3125
|
|
20240227,101100,9928766300,34150,34000,34150,33900,3418
|
|
20240227,101000,9812363850,33950,34050,34050,33900,2217
|
|
20240227,100900,9737062150,34050,33900,34100,33900,7974
|
|
20240227,100800,9465753800,33900,33750,33950,33700,6375
|
|
20240227,100700,9249890600,33750,33550,33750,33500,2717
|
|
20240227,100600,9158441500,33500,33750,33800,33500,977
|
|
20240227,100500,9125505300,33750,33700,33850,33500,3879
|
|
20240227,100400,8994533800,33700,33700,33700,33500,1352
|
|
20240227,100300,8949072400,33700,33750,33800,33650,1812
|
|
20240227,100200,8887990650,33800,33800,33800,33700,2699
|
|
20240227,100100,8796819100,33800,33600,33800,33550,3821
|
|
20240227,100000,8668112750,33550,33400,33550,33400,1368
|
|
20240227,095900,8622300500,33450,33350,33450,33250,1138
|
|
20240227,095800,8584340100,33350,33250,33350,33200,1896
|
|
20240227,095700,8521248850,33250,33150,33250,33150,977
|
|
20240227,095600,8488828600,33100,33150,33150,33100,1680
|
|
20240227,095500,8433214900,33100,33100,33200,33050,2336
|
|
20240227,095400,8355906250,33100,33100,33150,33050,1337
|
|
20240227,095300,8311640500,33050,33050,33050,33000,6272
|
|
20240227,095200,8104485900,33100,33350,33350,33050,9199
|
|
20240227,095100,7799380850,33350,33300,33350,33200,2504
|
|
20240227,095000,7716078950,33300,33250,33400,33250,2582
|
|
20240227,094900,7630129600,33250,33200,33300,33150,4058
|
|
20240227,094800,7495381150,33200,33250,33250,33200,3125
|
|
20240227,094700,7391527700,33250,33350,33400,33250,3305
|
|
20240227,094600,7281531350,33300,33400,33450,33200,6412
|
|
20240227,094500,7067979150,33400,33550,33600,33350,15609
|
|
20240227,094400,6545373050,33600,33750,33750,33550,18593
|
|
20240227,094300,5920519300,33750,33800,33800,33700,2051
|
|
20240227,094200,5851323600,33750,33750,33800,33700,1007
|
|
20240227,094100,5817336750,33750,33750,33800,33700,3710
|
|
20240227,094000,5692158600,33700,33750,33800,33700,5883
|
|
20240227,093900,5493653600,33750,33800,33850,33750,1250
|
|
20240227,093800,5451446050,33800,33800,33850,33750,2663
|
|
20240227,093700,5361411150,33800,33900,33950,33800,7916
|
|
20240227,093600,5093569900,33900,33950,34000,33850,2425
|
|
20240227,093500,5011325350,33950,34050,34050,33900,1117
|
|
20240227,093400,4973351400,34050,33900,34050,33850,1153
|
|
20240227,093300,4934222650,33900,34000,34000,33900,916
|
|
20240227,093200,4903141450,34000,34050,34050,33950,985
|
|
20240227,093100,4869623050,34050,34100,34100,34000,249
|
|
20240227,093000,4861139050,34050,34200,34200,34050,2747
|
|
20240227,092900,4767490350,34150,34050,34200,34050,2051
|
|
20240227,092800,4697521750,34050,34000,34100,33950,907
|
|
20240227,092700,4666666200,33950,33900,33950,33900,719
|
|
20240227,092600,4642272250,33950,33900,33950,33850,2209
|
|
20240227,092500,4567461900,33900,33850,34000,33850,2805
|
|
20240227,092400,4472320300,33850,33900,33900,33800,5423
|
|
20240227,092300,4288931900,33800,33850,33950,33800,5062
|
|
20240227,092200,4117461200,33900,34000,34000,33800,5212
|
|
20240227,092100,3940773350,34000,34050,34150,33950,4978
|
|
20240227,092000,3771366200,34100,34150,34200,34050,2805
|
|
20240227,091900,3675645850,34200,34100,34200,34100,1257
|
|
20240227,091800,3632719200,34100,34100,34250,34050,3751
|
|
20240227,091700,3504810350,34100,34100,34200,34000,3697
|
|
20240227,091600,3378758750,34100,34050,34150,33950,2381
|
|
20240227,091500,3297680200,34100,34050,34150,34000,1729
|
|
20240227,091400,3238793450,34050,33900,34150,33850,1902
|
|
20240227,091300,3174095250,34150,33850,34150,33700,9609
|
|
20240227,091200,2849195050,33800,33950,34000,33600,9873
|
|
20240227,091100,2515327350,34000,34300,34300,34000,11376
|
|
20240227,091000,2127197950,34250,34250,34350,34200,2633
|
|
20240227,090900,2036996400,34300,34500,34550,34250,4187
|
|
20240227,090800,1893268750,34450,34300,34500,34250,2766
|
|
20240227,090700,1798292650,34250,34450,34450,34200,4004
|
|
20240227,090600,1660920200,34400,34650,34700,34300,9494
|
|
20240227,090500,1333340550,34650,34700,34750,34550,5622
|
|
20240227,090400,1138407100,34700,34900,35100,34650,4582
|
|
20240227,090300,979042400,35150,34800,35150,34800,3007
|
|
20240227,090200,873703600,34700,34650,34900,34550,4228
|
|
20240227,090100,727082000,34700,34800,34850,34550,4501
|
|
20240227,090000,571124450,34900,34900,35400,34850,15774
|