646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,194200,23704201750,24100,24100,24100,24100,0
|
|
20240227,194100,23704201750,24100,24100,24100,24100,0
|
|
20240227,194000,23704201750,24100,24100,24100,24100,0
|
|
20240227,193900,23704201750,24100,24100,24100,24100,0
|
|
20240227,193800,23704201750,24100,24100,24100,24100,0
|
|
20240227,193700,23704201750,24100,24100,24100,24100,0
|
|
20240227,193600,23704201750,24100,24100,24100,24100,0
|
|
20240227,193500,23704201750,24100,24100,24100,24100,0
|
|
20240227,193400,23704201750,24100,24100,24100,24100,0
|
|
20240227,193300,23704201750,24100,24100,24100,24100,0
|
|
20240227,193200,23704201750,24100,24100,24100,24100,0
|
|
20240227,193100,23704201750,24100,24100,24100,24100,0
|
|
20240227,193000,23704201750,24100,24100,24100,24100,0
|
|
20240227,192900,23704201750,24100,24100,24100,24100,0
|
|
20240227,192800,23704201750,24100,24100,24100,24100,0
|
|
20240227,192700,23704201750,24100,24100,24100,24100,0
|
|
20240227,192600,23704201750,24100,24100,24100,24100,0
|
|
20240227,192500,23704201750,24100,24100,24100,24100,0
|
|
20240227,192400,23704201750,24100,24100,24100,24100,0
|
|
20240227,192300,23704201750,24100,24100,24100,24100,0
|
|
20240227,192200,23704201750,24100,24100,24100,24100,0
|
|
20240227,192100,23704201750,24100,24100,24100,24100,0
|
|
20240227,192000,23704201750,24100,24100,24100,24100,0
|
|
20240227,191900,23704201750,24100,24100,24100,24100,0
|
|
20240227,191800,23704201750,24100,24100,24100,24100,0
|
|
20240227,191700,23704201750,24100,24100,24100,24100,0
|
|
20240227,191600,23704201750,24100,24100,24100,24100,0
|
|
20240227,191500,23704201750,24100,24100,24100,24100,0
|
|
20240227,191400,23704201750,24100,24100,24100,24100,0
|
|
20240227,191300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,191200,23704201750,24100,24100,24100,24100,0
|
|
20240227,191100,23704201750,24100,24100,24100,24100,0
|
|
20240227,191000,23704201750,24100,24100,24100,24100,0
|
|
20240227,190900,23704201750,24100,24100,24100,24100,0
|
|
20240227,190800,23704201750,24100,24100,24100,24100,0
|
|
20240227,190700,23704201750,24100,24100,24100,24100,0
|
|
20240227,190600,23704201750,24100,24100,24100,24100,0
|
|
20240227,190500,23704201750,24100,24100,24100,24100,0
|
|
20240227,190400,23704201750,24100,24100,24100,24100,0
|
|
20240227,190300,23704201750,24100,24100,24100,24100,0
|
|
20240227,190200,23704201750,24100,24100,24100,24100,0
|
|
20240227,190100,23704201750,24100,24100,24100,24100,0
|
|
20240227,190000,23704201750,24100,24100,24100,24100,0
|
|
20240227,185900,23704201750,24100,24100,24100,24100,0
|
|
20240227,185800,23704201750,24100,24100,24100,24100,0
|
|
20240227,185700,23704201750,24100,24100,24100,24100,0
|
|
20240227,185600,23704201750,24100,24100,24100,24100,0
|
|
20240227,185500,23704201750,24100,24100,24100,24100,0
|
|
20240227,185400,23704201750,24100,24100,24100,24100,0
|
|
20240227,185300,23704201750,24100,24100,24100,24100,0
|
|
20240227,185200,23704201750,24100,24100,24100,24100,0
|
|
20240227,185100,23704201750,24100,24100,24100,24100,0
|
|
20240227,185000,23704201750,24100,24100,24100,24100,0
|
|
20240227,184900,23704201750,24100,24100,24100,24100,0
|
|
20240227,184800,23704201750,24100,24100,24100,24100,0
|
|
20240227,184700,23704201750,24100,24100,24100,24100,0
|
|
20240227,184600,23704201750,24100,24100,24100,24100,0
|
|
20240227,184500,23704201750,24100,24100,24100,24100,0
|
|
20240227,184400,23704201750,24100,24100,24100,24100,0
|
|
20240227,184300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,184200,23704201750,24100,24100,24100,24100,0
|
|
20240227,184100,23704201750,24100,24100,24100,24100,0
|
|
20240227,184000,23704201750,24100,24100,24100,24100,0
|
|
20240227,183900,23704201750,24100,24100,24100,24100,0
|
|
20240227,183800,23704201750,24100,24100,24100,24100,0
|
|
20240227,183700,23704201750,24100,24100,24100,24100,0
|
|
20240227,183600,23704201750,24100,24100,24100,24100,0
|
|
20240227,183500,23704201750,24100,24100,24100,24100,0
|
|
20240227,183400,23704201750,24100,24100,24100,24100,0
|
|
20240227,183300,23704201750,24100,24100,24100,24100,0
|
|
20240227,183200,23704201750,24100,24100,24100,24100,0
|
|
20240227,183100,23704201750,24100,24100,24100,24100,0
|
|
20240227,183000,23704201750,24100,24100,24100,24100,0
|
|
20240227,182900,23704201750,24100,24100,24100,24100,0
|
|
20240227,182800,23704201750,24100,24100,24100,24100,0
|
|
20240227,182700,23704201750,24100,24100,24100,24100,0
|
|
20240227,182600,23704201750,24100,24100,24100,24100,0
|
|
20240227,182500,23704201750,24100,24100,24100,24100,0
|
|
20240227,182400,23704201750,24100,24100,24100,24100,0
|
|
20240227,182300,23704201750,24100,24100,24100,24100,0
|
|
20240227,182200,23704201750,24100,24100,24100,24100,0
|
|
20240227,182100,23704201750,24100,24100,24100,24100,0
|
|
20240227,182000,23704201750,24100,24100,24100,24100,0
|
|
20240227,181900,23704201750,24100,24100,24100,24100,0
|
|
20240227,181800,23704201750,24100,24100,24100,24100,0
|
|
20240227,181700,23704201750,24100,24100,24100,24100,0
|
|
20240227,181600,23704201750,24100,24100,24100,24100,0
|
|
20240227,181500,23704201750,24100,24100,24100,24100,0
|
|
20240227,181400,23704201750,24100,24100,24100,24100,0
|
|
20240227,181300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,181200,23704201750,24100,24100,24100,24100,0
|
|
20240227,181100,23704201750,24100,24100,24100,24100,0
|
|
20240227,181000,23704201750,24100,24100,24100,24100,0
|
|
20240227,180900,23704201750,24100,24100,24100,24100,0
|
|
20240227,180800,23704201750,24100,24100,24100,24100,0
|
|
20240227,180700,23704201750,24100,24100,24100,24100,0
|
|
20240227,180600,23704201750,24100,24100,24100,24100,0
|
|
20240227,180500,23704201750,24100,24100,24100,24100,0
|
|
20240227,180400,23704201750,24100,24100,24100,24100,0
|
|
20240227,180300,23704201750,24100,24100,24100,24100,0
|
|
20240227,180200,23704201750,24100,24100,24100,24100,0
|
|
20240227,180100,23704201750,24100,24100,24100,24100,0
|
|
20240227,180000,23704201750,24100,24100,24100,24100,0
|
|
20240227,175900,23704201750,24100,24100,24100,24100,0
|
|
20240227,175800,23704201750,24100,24100,24100,24100,0
|
|
20240227,175700,23704201750,24100,24100,24100,24100,0
|
|
20240227,175600,23704201750,24100,24100,24100,24100,0
|
|
20240227,175500,23704201750,24100,24100,24100,24100,0
|
|
20240227,175400,23704201750,24100,24100,24100,24100,0
|
|
20240227,175300,23704201750,24100,24100,24100,24100,0
|
|
20240227,175200,23704201750,24100,24100,24100,24100,0
|
|
20240227,175100,23704201750,24100,24100,24100,24100,0
|
|
20240227,175000,23704201750,24100,24100,24100,24100,0
|
|
20240227,174900,23704201750,24100,24100,24100,24100,0
|
|
20240227,174800,23704201750,24100,24100,24100,24100,0
|
|
20240227,174700,23704201750,24100,24100,24100,24100,0
|
|
20240227,174600,23704201750,24100,24100,24100,24100,0
|
|
20240227,174500,23704201750,24100,24100,24100,24100,0
|
|
20240227,174400,23704201750,24100,24100,24100,24100,0
|
|
20240227,174300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,174200,23704201750,24100,24100,24100,24100,0
|
|
20240227,174100,23704201750,24100,24100,24100,24100,0
|
|
20240227,174000,23704201750,24100,24100,24100,24100,0
|
|
20240227,173900,23704201750,24100,24100,24100,24100,0
|
|
20240227,173800,23704201750,24100,24100,24100,24100,0
|
|
20240227,173700,23704201750,24100,24100,24100,24100,0
|
|
20240227,173600,23704201750,24100,24100,24100,24100,0
|
|
20240227,173500,23704201750,24100,24100,24100,24100,0
|
|
20240227,173400,23704201750,24100,24100,24100,24100,0
|
|
20240227,173300,23704201750,24100,24100,24100,24100,0
|
|
20240227,173200,23704201750,24100,24100,24100,24100,0
|
|
20240227,173100,23704201750,24100,24100,24100,24100,0
|
|
20240227,173000,23704201750,24100,24100,24100,24100,0
|
|
20240227,172900,23704201750,24100,24100,24100,24100,0
|
|
20240227,172800,23704201750,24100,24100,24100,24100,0
|
|
20240227,172700,23704201750,24100,24100,24100,24100,0
|
|
20240227,172600,23704201750,24100,24100,24100,24100,0
|
|
20240227,172500,23704201750,24100,24100,24100,24100,0
|
|
20240227,172400,23704201750,24100,24100,24100,24100,0
|
|
20240227,172300,23704201750,24100,24100,24100,24100,0
|
|
20240227,172200,23704201750,24100,24100,24100,24100,0
|
|
20240227,172100,23704201750,24100,24100,24100,24100,0
|
|
20240227,172000,23704201750,24100,24100,24100,24100,0
|
|
20240227,171900,23704201750,24100,24100,24100,24100,0
|
|
20240227,171800,23704201750,24100,24100,24100,24100,0
|
|
20240227,171700,23704201750,24100,24100,24100,24100,0
|
|
20240227,171600,23704201750,24100,24100,24100,24100,0
|
|
20240227,171500,23704201750,24100,24100,24100,24100,0
|
|
20240227,171400,23704201750,24100,24100,24100,24100,0
|
|
20240227,171300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,171200,23704201750,24100,24100,24100,24100,0
|
|
20240227,171100,23704201750,24100,24100,24100,24100,0
|
|
20240227,171000,23704201750,24100,24100,24100,24100,0
|
|
20240227,170900,23704201750,24100,24100,24100,24100,0
|
|
20240227,170800,23704201750,24100,24100,24100,24100,0
|
|
20240227,170700,23704201750,24100,24100,24100,24100,0
|
|
20240227,170600,23704201750,24100,24100,24100,24100,0
|
|
20240227,170500,23704201750,24100,24100,24100,24100,0
|
|
20240227,170400,23704201750,24100,24100,24100,24100,0
|
|
20240227,170300,23704201750,24100,24100,24100,24100,0
|
|
20240227,170200,23704201750,24100,24100,24100,24100,0
|
|
20240227,170100,23704201750,24100,24100,24100,24100,0
|
|
20240227,170000,23704201750,24100,24100,24100,24100,0
|
|
20240227,165900,23704201750,24100,24100,24100,24100,0
|
|
20240227,165800,23704201750,24100,24100,24100,24100,0
|
|
20240227,165700,23704201750,24100,24100,24100,24100,0
|
|
20240227,165600,23704201750,24100,24100,24100,24100,0
|
|
20240227,165500,23704201750,24100,24100,24100,24100,0
|
|
20240227,165400,23704201750,24100,24100,24100,24100,0
|
|
20240227,165300,23704201750,24100,24100,24100,24100,0
|
|
20240227,165200,23704201750,24100,24100,24100,24100,0
|
|
20240227,165100,23704201750,24100,24100,24100,24100,0
|
|
20240227,165000,23704201750,24100,24100,24100,24100,0
|
|
20240227,164900,23704201750,24100,24100,24100,24100,0
|
|
20240227,164800,23704201750,24100,24100,24100,24100,0
|
|
20240227,164700,23704201750,24100,24100,24100,24100,0
|
|
20240227,164600,23704201750,24100,24100,24100,24100,0
|
|
20240227,164500,23704201750,24100,24100,24100,24100,0
|
|
20240227,164400,23704201750,24100,24100,24100,24100,0
|
|
20240227,164300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,164200,23704201750,24100,24100,24100,24100,0
|
|
20240227,164100,23704201750,24100,24100,24100,24100,0
|
|
20240227,164000,23704201750,24100,24100,24100,24100,0
|
|
20240227,163900,23704201750,24100,24100,24100,24100,0
|
|
20240227,163800,23704201750,24100,24100,24100,24100,0
|
|
20240227,163700,23704201750,24100,24100,24100,24100,0
|
|
20240227,163600,23704201750,24100,24100,24100,24100,0
|
|
20240227,163500,23704201750,24100,24100,24100,24100,0
|
|
20240227,163400,23704201750,24100,24100,24100,24100,0
|
|
20240227,163300,23704201750,24100,24100,24100,24100,0
|
|
20240227,163200,23704201750,24100,24100,24100,24100,0
|
|
20240227,163100,23704201750,24100,24100,24100,24100,0
|
|
20240227,163000,23704201750,24100,24100,24100,24100,0
|
|
20240227,162900,23704201750,24100,24100,24100,24100,0
|
|
20240227,162800,23704201750,24100,24100,24100,24100,0
|
|
20240227,162700,23704201750,24100,24100,24100,24100,0
|
|
20240227,162600,23704201750,24100,24100,24100,24100,0
|
|
20240227,162500,23704201750,24100,24100,24100,24100,0
|
|
20240227,162400,23704201750,24100,24100,24100,24100,0
|
|
20240227,162300,23704201750,24100,24100,24100,24100,0
|
|
20240227,162200,23704201750,24100,24100,24100,24100,0
|
|
20240227,162100,23704201750,24100,24100,24100,24100,0
|
|
20240227,162000,23704201750,24100,24100,24100,24100,0
|
|
20240227,161900,23704201750,24100,24100,24100,24100,0
|
|
20240227,161800,23704201750,24100,24100,24100,24100,0
|
|
20240227,161700,23704201750,24100,24100,24100,24100,0
|
|
20240227,161600,23704201750,24100,24100,24100,24100,0
|
|
20240227,161500,23704201750,24100,24100,24100,24100,0
|
|
20240227,161400,23704201750,24100,24100,24100,24100,0
|
|
20240227,161300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,161200,23704201750,24100,24100,24100,24100,0
|
|
20240227,161100,23704201750,24100,24100,24100,24100,0
|
|
20240227,161000,23704201750,24100,24100,24100,24100,0
|
|
20240227,160900,23704201750,24100,24100,24100,24100,0
|
|
20240227,160800,23704201750,24100,24100,24100,24100,0
|
|
20240227,160700,23704201750,24100,24100,24100,24100,0
|
|
20240227,160600,23704201750,24100,24100,24100,24100,0
|
|
20240227,160500,23704201750,24100,24100,24100,24100,0
|
|
20240227,160400,23704201750,24100,24100,24100,24100,0
|
|
20240227,160300,23704201750,24100,24100,24100,24100,0
|
|
20240227,160200,23704201750,24100,24100,24100,24100,0
|
|
20240227,160100,23704201750,24100,24100,24100,24100,0
|
|
20240227,160000,23704201750,24100,24100,24100,24100,0
|
|
20240227,155900,23704201750,24100,24100,24100,24100,0
|
|
20240227,155800,23704201750,24100,24100,24100,24100,0
|
|
20240227,155700,23704201750,24100,24100,24100,24100,0
|
|
20240227,155600,23704201750,24100,24100,24100,24100,0
|
|
20240227,155500,23704201750,24100,24100,24100,24100,0
|
|
20240227,155400,23704201750,24100,24100,24100,24100,0
|
|
20240227,155300,23704201750,24100,24100,24100,24100,0
|
|
20240227,155200,23704201750,24100,24100,24100,24100,0
|
|
20240227,155100,23704201750,24100,24100,24100,24100,0
|
|
20240227,155000,23704201750,24100,24100,24100,24100,0
|
|
20240227,154900,23704201750,24100,24100,24100,24100,0
|
|
20240227,154800,23704201750,24100,24100,24100,24100,0
|
|
20240227,154700,23704201750,24100,24100,24100,24100,0
|
|
20240227,154600,23704201750,24100,24100,24100,24100,0
|
|
20240227,154500,23704201750,24100,24100,24100,24100,0
|
|
20240227,154400,23704201750,24100,24100,24100,24100,0
|
|
20240227,154300,23704201750,24100,24100,24100,24100,35466
|
|
20240227,154200,23704201750,24100,24100,24100,24100,0
|
|
20240227,154100,23704201750,24100,24100,24100,24100,0
|
|
20240227,154000,23704201750,24100,24100,24100,24100,0
|
|
20240227,153900,23704201750,24100,24100,24100,24100,0
|
|
20240227,153800,23704201750,24100,24100,24100,24100,0
|
|
20240227,153700,23704201750,24100,24100,24100,24100,0
|
|
20240227,153600,23704201750,24100,24100,24100,24100,0
|
|
20240227,153500,23704201750,24100,24100,24100,24100,0
|
|
20240227,153400,23704201750,24100,24100,24100,24100,0
|
|
20240227,153300,23704201750,24100,24100,24100,24100,0
|
|
20240227,153200,23704201750,24100,24100,24100,24100,0
|
|
20240227,153100,23704201750,24100,24100,24100,24100,0
|
|
20240227,153000,23704201750,24100,24100,24100,24100,35466
|
|
20240227,152900,22849471150,24200,24200,24200,24200,0
|
|
20240227,152800,22849471150,24200,24200,24200,24200,0
|
|
20240227,152700,22849471150,24200,24200,24200,24200,0
|
|
20240227,152600,22849471150,24200,24200,24200,24200,0
|
|
20240227,152500,22849471150,24200,24200,24200,24200,0
|
|
20240227,152400,22849471150,24200,24200,24200,24200,0
|
|
20240227,152300,22849471150,24200,24200,24200,24200,0
|
|
20240227,152200,22849471150,24200,24200,24200,24200,0
|
|
20240227,152100,22849471150,24200,24200,24200,24200,0
|
|
20240227,152000,22849471150,24200,24200,24200,24200,0
|
|
20240227,151900,22849471150,24200,24150,24200,24150,3808
|
|
20240227,151800,22757431600,24150,24100,24150,24100,3652
|
|
20240227,151700,22669242500,24150,24150,24150,24100,702
|
|
20240227,151600,22652303700,24150,24100,24150,24100,1684
|
|
20240227,151500,22611636100,24100,24150,24150,24100,1476
|
|
20240227,151400,22576003550,24100,24150,24150,24100,1399
|
|
20240227,151300,22542269550,24150,24150,24200,24150,2863
|
|
20240227,151200,22473091000,24100,24150,24150,24100,1181
|
|
20240227,151100,22444580200,24100,24150,24200,24100,1984
|
|
20240227,151000,22396690850,24100,24150,24200,24100,5127
|
|
20240227,150900,22272900800,24100,24100,24150,24100,2338
|
|
20240227,150800,22216547600,24100,24150,24150,24100,3374
|
|
20240227,150700,22135170600,24150,24150,24200,24150,7444
|
|
20240227,150600,21955391450,24150,24150,24200,24150,2918
|
|
20240227,150500,21884921600,24150,24150,24200,24150,407
|
|
20240227,150400,21875088400,24150,24200,24200,24150,1882
|
|
20240227,150300,21829598750,24150,24150,24200,24150,845
|
|
20240227,150200,21809173200,24150,24150,24200,24150,1162
|
|
20240227,150100,21781110850,24150,24150,24200,24150,1324
|
|
20240227,150000,21749134500,24150,24150,24200,24100,6561
|
|
20240227,145900,21590711200,24100,24150,24200,24100,10493
|
|
20240227,145800,21337310350,24150,24150,24200,24150,2556
|
|
20240227,145700,21275572500,24150,24150,24200,24150,2045
|
|
20240227,145600,21226177000,24150,24200,24200,24150,3518
|
|
20240227,145500,21141207200,24150,24150,24200,24150,407
|
|
20240227,145400,21131375050,24150,24200,24200,24150,359
|
|
20240227,145300,21122701550,24150,24200,24200,24150,951
|
|
20240227,145200,21099727900,24150,24200,24200,24150,4236
|
|
20240227,145100,20997415250,24150,24150,24200,24150,1360
|
|
20240227,145000,20964564550,24200,24150,24200,24150,1674
|
|
20240227,144900,20924110050,24150,24200,24200,24150,5832
|
|
20240227,144800,20783143600,24150,24200,24200,24150,6168
|
|
20240227,144700,20633891450,24150,24150,24200,24150,1352
|
|
20240227,144600,20601190500,24150,24200,24250,24150,8545
|
|
20240227,144500,20394425150,24200,24200,24250,24200,13049
|
|
20240227,144400,20078636650,24250,24200,24250,24200,897
|
|
20240227,144300,20056921150,24200,24200,24250,24200,1745
|
|
20240227,144200,20014678350,24200,24200,24250,24200,1372
|
|
20240227,144100,19981442550,24200,24200,24250,24200,8424
|
|
20240227,144000,19777580200,24200,24200,24250,24200,1199
|
|
20240227,143900,19748544000,24200,24200,24250,24200,819
|
|
20240227,143800,19728713800,24200,24200,24250,24200,1143
|
|
20240227,143700,19701022500,24200,24200,24250,24200,627
|
|
20240227,143600,19685839050,24200,24200,24250,24200,645
|
|
20240227,143500,19670218250,24200,24200,24250,24200,859
|
|
20240227,143400,19649417300,24250,24250,24250,24200,647
|
|
20240227,143300,19633745100,24200,24250,24300,24200,2267
|
|
20240227,143200,19578784650,24250,24250,24300,24250,814
|
|
20240227,143100,19559040750,24250,24250,24300,24250,548
|
|
20240227,143000,19545749250,24250,24250,24250,24250,349
|
|
20240227,142900,19537286000,24250,24250,24300,24250,1237
|
|
20240227,142800,19507288250,24250,24250,24250,24250,2716
|
|
20240227,142700,19441425250,24250,24250,24250,24250,839
|
|
20240227,142600,19421079500,24250,24250,24300,24250,357
|
|
20240227,142500,19412417750,24250,24250,24300,24250,755
|
|
20240227,142400,19394098350,24250,24200,24250,24200,7352
|
|
20240227,142300,19215822800,24200,24250,24250,24200,811
|
|
20240227,142200,19196185800,24250,24250,24250,24200,1942
|
|
20240227,142100,19149097650,24250,24250,24250,24250,3108
|
|
20240227,142000,19073728650,24250,24300,24300,24250,1702
|
|
20240227,141900,19032453400,24300,24250,24300,24250,379
|
|
20240227,141800,19023255300,24250,24200,24250,24200,822
|
|
20240227,141700,19003325900,24200,24200,24250,24200,5288
|
|
20240227,141600,18875176750,24200,24250,24250,24200,1161
|
|
20240227,141500,18847034150,24250,24200,24250,24200,1312
|
|
20240227,141400,18815232650,24200,24200,24250,24200,661
|
|
20240227,141300,18799225200,24200,24200,24250,24200,210
|
|
20240227,141200,18794142950,24200,24200,24250,24200,515
|
|
20240227,141100,18781672100,24200,24200,24200,24200,1950
|
|
20240227,141000,18734482100,24200,24250,24250,24200,1287
|
|
20240227,140900,18703333200,24200,24200,24250,24200,621
|
|
20240227,140800,18688303000,24200,24250,24250,24200,1963
|
|
20240227,140700,18640717550,24250,24250,24300,24250,806
|
|
20240227,140600,18621171900,24250,24250,24300,24250,214
|
|
20240227,140500,18615981750,24250,24250,24300,24200,2801
|
|
20240227,140400,18548066450,24250,24300,24300,24200,2738
|
|
20240227,140300,18481649450,24250,24300,24300,24250,499
|
|
20240227,140200,18469548200,24300,24250,24300,24250,1879
|
|
20240227,140100,18423978900,24250,24250,24300,24250,833
|
|
20240227,140000,18403773350,24250,24300,24300,24250,834
|
|
20240227,135900,18383544650,24300,24250,24300,24250,1490
|
|
20240227,135800,18347360200,24250,24300,24300,24250,517
|
|
20240227,135700,18334808250,24250,24250,24300,24250,361
|
|
20240227,135600,18326053900,24250,24300,24300,24250,350
|
|
20240227,135500,18317562450,24300,24300,24300,24250,1439
|
|
20240227,135400,18282655900,24300,24250,24300,24250,3546
|
|
20240227,135300,18196662100,24200,24250,24250,24200,2897
|
|
20240227,135200,18126419600,24250,24300,24300,24250,1888
|
|
20240227,135100,18080635250,24250,24250,24250,24250,1155
|
|
20240227,135000,18052626500,24250,24300,24350,24250,1469
|
|
20240227,134900,18016941550,24300,24300,24300,24300,188
|
|
20240227,134800,18012373150,24300,24300,24300,24300,188
|
|
20240227,134700,18007804750,24300,24300,24300,24300,302
|
|
20240227,134600,18000466150,24300,24350,24350,24300,515
|
|
20240227,134500,17987939850,24300,24350,24350,24300,849
|
|
20240227,134400,17967308950,24300,24300,24350,24300,744
|
|
20240227,134300,17949225350,24300,24350,24350,24300,569
|
|
20240227,134200,17935393600,24350,24350,24350,24300,1014
|
|
20240227,134100,17910751200,24300,24350,24400,24300,771
|
|
20240227,134000,17891983150,24350,24350,24400,24350,1204
|
|
20240227,133900,17862637350,24350,24350,24400,24350,1157
|
|
20240227,133800,17834440850,24350,24350,24400,24350,1442
|
|
20240227,133700,17799328100,24350,24400,24450,24350,2100
|
|
20240227,133600,17748092150,24400,24450,24450,24400,332
|
|
20240227,133500,17739983250,24400,24400,24450,24400,1283
|
|
20240227,133400,17708622400,24400,24400,24450,24400,1026
|
|
20240227,133300,17683586300,24400,24450,24450,24400,1265
|
|
20240227,133200,17652666950,24450,24400,24450,24350,2056
|
|
20240227,133100,17602503850,24350,24400,24400,24350,594
|
|
20240227,133000,17588030950,24400,24300,24400,24300,11462
|
|
20240227,132900,17308641250,24300,24300,24300,24250,2997
|
|
20240227,132800,17235816950,24300,24250,24300,24250,919
|
|
20240227,132700,17213530950,24300,24300,24300,24250,504
|
|
20240227,132600,17201300500,24300,24250,24300,24250,526
|
|
20240227,132500,17188541250,24300,24250,24300,24250,1386
|
|
20240227,132400,17154877800,24250,24250,24300,24250,529
|
|
20240227,132300,17142043750,24250,24250,24300,24250,2925
|
|
20240227,132200,17071112400,24250,24250,24300,24250,1530
|
|
20240227,132100,17033974900,24250,24300,24300,24250,487
|
|
20240227,132000,17022156700,24300,24300,24300,24250,683
|
|
20240227,131900,17005560850,24300,24250,24300,24250,1758
|
|
20240227,131800,16962874550,24300,24250,24300,24250,1702
|
|
20240227,131700,16921539200,24250,24250,24250,24250,539
|
|
20240227,131600,16908468450,24250,24250,24300,24250,1616
|
|
20240227,131500,16869254800,24300,24300,24300,24250,669
|
|
20240227,131400,16853016400,24250,24250,24300,24250,313
|
|
20240227,131300,16845418550,24250,24300,24300,24250,768
|
|
20240227,131200,16826793200,24300,24300,24300,24250,687
|
|
20240227,131100,16810102100,24250,24250,24250,24200,884
|
|
20240227,131000,16788671250,24200,24250,24250,24200,1548
|
|
20240227,130900,16751188250,24250,24250,24250,24200,3594
|
|
20240227,130800,16664104200,24250,24300,24300,24250,379
|
|
20240227,130700,16654911800,24300,24250,24300,24250,815
|
|
20240227,130600,16635130000,24250,24250,24250,24250,460
|
|
20240227,130500,16623975000,24250,24250,24300,24250,258
|
|
20240227,130400,16617718450,24300,24250,24300,24250,1284
|
|
20240227,130300,16586581350,24250,24300,24300,24250,672
|
|
20240227,130200,16570282850,24250,24250,24250,24250,85
|
|
20240227,130100,16568221600,24200,24200,24250,24200,1472
|
|
20240227,130000,16532544250,24200,24250,24300,24200,3240
|
|
20240227,125900,16453978300,24250,24250,24250,24200,1119
|
|
20240227,125800,16426842950,24250,24250,24300,24200,3316
|
|
20240227,125700,16346476750,24200,24200,24250,24200,1344
|
|
20240227,125600,16313948500,24200,24250,24250,24200,480
|
|
20240227,125500,16302316700,24200,24200,24250,24200,1138
|
|
20240227,125400,16274768350,24200,24200,24250,24200,295
|
|
20240227,125300,16267622100,24200,24250,24250,24200,3830
|
|
20240227,125200,16174771950,24250,24250,24300,24250,1418
|
|
20240227,125100,16140370300,24250,24250,24300,24250,1022
|
|
20240227,125000,16115581800,24250,24250,24300,24250,723
|
|
20240227,124900,16098048550,24250,24250,24300,24250,245
|
|
20240227,124800,16092103150,24300,24250,24300,24250,755
|
|
20240227,124700,16073760650,24250,24300,24300,24250,296
|
|
20240227,124600,16066571150,24300,24300,24300,24250,2104
|
|
20240227,124500,16015444050,24300,24300,24350,24250,1144
|
|
20240227,124400,15987648650,24250,24300,24300,24250,1188
|
|
20240227,124300,15958801200,24300,24300,24300,24250,800
|
|
20240227,124200,15939367850,24300,24300,24300,24250,1646
|
|
20240227,124100,15899419150,24300,24300,24350,24300,4538
|
|
20240227,124000,15789145250,24300,24350,24350,24300,1321
|
|
20240227,123900,15757040700,24350,24350,24350,24300,589
|
|
20240227,123800,15742726600,24350,24350,24350,24300,822
|
|
20240227,123700,15722715900,24300,24250,24300,24250,1484
|
|
20240227,123600,15686675100,24300,24250,24300,24250,1477
|
|
20240227,123500,15650805550,24250,24300,24300,24250,2662
|
|
20240227,123400,15586202600,24300,24250,24300,24250,1415
|
|
20240227,123300,15551870500,24250,24250,24250,24250,103
|
|
20240227,123200,15549372750,24300,24250,24300,24250,5171
|
|
20240227,123100,15423763650,24250,24250,24300,24200,6470
|
|
20240227,123000,15266843450,24300,24300,24300,24250,1892
|
|
20240227,122900,15220869000,24300,24250,24300,24250,442
|
|
20240227,122800,15210146150,24250,24250,24300,24250,1510
|
|
20240227,122700,15173509800,24250,24250,24300,24250,862
|
|
20240227,122600,15152604150,24250,24200,24250,24200,5833
|
|
20240227,122500,15011170900,24200,24250,24250,24200,274
|
|
20240227,122400,15004537750,24250,24200,24250,24200,1108
|
|
20240227,122300,14977713550,24250,24200,24250,24200,897
|
|
20240227,122200,14955999450,24200,24200,24250,24200,1013
|
|
20240227,122100,14931442050,24250,24250,24250,24200,1170
|
|
20240227,122000,14903099200,24200,24250,24250,24200,837
|
|
20240227,121900,14882842800,24200,24250,24250,24200,2177
|
|
20240227,121800,14830125950,24200,24200,24250,24200,1482
|
|
20240227,121700,14794226850,24200,24200,24250,24200,2018
|
|
20240227,121600,14745388550,24200,24250,24250,24200,9608
|
|
20240227,121500,14512868900,24200,24200,24250,24200,2453
|
|
20240227,121400,14453496950,24200,24250,24250,24200,1113
|
|
20240227,121300,14426546450,24200,24250,24250,24200,782
|
|
20240227,121200,14407610200,24200,24200,24250,24200,1523
|
|
20240227,121100,14370732400,24250,24250,24250,24200,1338
|
|
20240227,121000,14338323000,24200,24250,24250,24200,2154
|
|
20240227,120900,14286148600,24250,24250,24250,24200,3135
|
|
20240227,120800,14210151300,24250,24250,24250,24250,1348
|
|
20240227,120700,14177462300,24250,24250,24250,24250,813
|
|
20240227,120600,14157747050,24250,24250,24250,24250,1143
|
|
20240227,120500,14130029300,24250,24250,24250,24250,783
|
|
20240227,120400,14111041550,24300,24250,24300,24250,855
|
|
20240227,120300,14090302550,24250,24250,24300,24250,883
|
|
20240227,120200,14068889550,24250,24250,24300,24250,428
|
|
20240227,120100,14058506300,24200,24250,24250,24200,2583
|
|
20240227,120000,13995876800,24250,24200,24250,24200,1423
|
|
20240227,115900,13961419100,24200,24250,24250,24200,1121
|
|
20240227,115800,13934235600,24250,24250,24300,24200,1399
|
|
20240227,115700,13900313850,24250,24250,24300,24250,1690
|
|
20240227,115600,13859317150,24250,24250,24300,24250,8585
|
|
20240227,115500,13651127900,24250,24300,24300,24250,758
|
|
20240227,115400,13632725600,24300,24300,24300,24250,975
|
|
20240227,115300,13609064500,24250,24250,24250,24250,1007
|
|
20240227,115200,13584644750,24250,24250,24300,24250,659
|
|
20240227,115100,13568663650,24250,24300,24300,24250,792
|
|
20240227,115000,13549442800,24300,24250,24300,24250,886
|
|
20240227,114900,13527943650,24250,24250,24300,24250,3175
|
|
20240227,114800,13450913750,24250,24300,24300,24250,1671
|
|
20240227,114700,13410391500,24300,24300,24300,24300,715
|
|
20240227,114600,13393017000,24300,24300,24300,24250,3347
|
|
20240227,114500,13311815250,24350,24300,24350,24300,1041
|
|
20240227,114400,13286517650,24300,24300,24300,24250,1403
|
|
20240227,114300,13252429150,24300,24300,24300,24250,460
|
|
20240227,114200,13241268350,24300,24300,24350,24300,1887
|
|
20240227,114100,13195414150,24300,24300,24350,24300,930
|
|
20240227,114000,13172789000,24350,24300,24350,24300,1409
|
|
20240227,113900,13138543550,24300,24300,24300,24300,718
|
|
20240227,113800,13121096150,24300,24350,24350,24300,471
|
|
20240227,113700,13109628450,24300,24300,24300,24300,417
|
|
20240227,113600,13099495350,24300,24300,24300,24250,1224
|
|
20240227,113500,13069769500,24300,24300,24300,24250,2487
|
|
20240227,113400,13009338050,24300,24300,24300,24300,845
|
|
20240227,113300,12988804550,24300,24250,24350,24250,3759
|
|
20240227,113200,12897542300,24300,24300,24350,24300,5532
|
|
20240227,113100,12762951050,24300,24300,24350,24300,2141
|
|
20240227,113000,12710918400,24300,24300,24350,24300,6986
|
|
20240227,112900,12541158550,24300,24300,24350,24300,1854
|
|
20240227,112800,12496101650,24300,24300,24350,24300,338
|
|
20240227,112700,12487883250,24300,24350,24350,24300,853
|
|
20240227,112600,12467137800,24350,24300,24350,24300,717
|
|
20240227,112500,12449698550,24350,24350,24400,24300,4599
|
|
20240227,112400,12337719900,24350,24350,24400,24350,680
|
|
20240227,112300,12321148400,24350,24350,24400,24350,674
|
|
20240227,112200,12304711400,24400,24350,24400,24350,961
|
|
20240227,112100,12281295100,24350,24350,24400,24350,707
|
|
20240227,112000,12264063450,24350,24400,24400,24350,1360
|
|
20240227,111900,12230910750,24400,24400,24400,24350,826
|
|
20240227,111800,12210759000,24350,24400,24450,24350,2429
|
|
20240227,111700,12151405050,24350,24400,24400,24350,219
|
|
20240227,111600,12146062150,24400,24400,24400,24350,453
|
|
20240227,111500,12135009350,24350,24350,24400,24350,690
|
|
20240227,111400,12118205550,24350,24350,24400,24350,80
|
|
20240227,111300,12116256550,24350,24350,24350,24350,1710
|
|
20240227,111200,12074618050,24400,24350,24400,24350,526
|
|
20240227,111100,12061797500,24350,24350,24400,24350,379
|
|
20240227,111000,12052563850,24350,24400,24450,24350,805
|
|
20240227,110900,12032920950,24400,24400,24450,24350,1451
|
|
20240227,110800,11997510750,24400,24400,24450,24400,263
|
|
20240227,110700,11991093500,24400,24400,24450,24350,413
|
|
20240227,110600,11981015500,24400,24350,24400,24350,460
|
|
20240227,110500,11969795650,24350,24400,24450,24350,3372
|
|
20240227,110400,11887522650,24400,24400,24450,24400,758
|
|
20240227,110300,11869025200,24400,24350,24400,24350,287
|
|
20240227,110200,11862032500,24350,24400,24400,24350,1632
|
|
20240227,110100,11822215600,24400,24300,24400,24300,1990
|
|
20240227,110000,11773726950,24300,24300,24350,24300,940
|
|
20240227,105900,11750884900,24350,24300,24350,24300,2303
|
|
20240227,105800,11694921200,24300,24300,24350,24300,5319
|
|
20240227,105700,11565664500,24350,24300,24350,24300,814
|
|
20240227,105600,11545883250,24300,24300,24350,24300,2002
|
|
20240227,105500,11497156900,24300,24400,24400,24300,1142
|
|
20240227,105400,11469390000,24350,24350,24350,24350,442
|
|
20240227,105300,11458627300,24400,24400,24400,24350,1072
|
|
20240227,105200,11432515950,24400,24350,24400,24350,408
|
|
20240227,105100,11422562900,24350,24400,24400,24350,573
|
|
20240227,105000,11408599250,24400,24400,24400,24400,700
|
|
20240227,104900,11391519250,24400,24350,24400,24350,582
|
|
20240227,104800,11377332650,24300,24350,24400,24300,3175
|
|
20240227,104700,11300021800,24400,24400,24400,24400,61
|
|
20240227,104600,11298533400,24400,24400,24400,24400,1505
|
|
20240227,104500,11261811400,24400,24550,24550,24400,3033
|
|
20240227,104400,11187629550,24500,24400,24500,24400,12161
|
|
20240227,104300,10889957500,24400,24400,24400,24300,3488
|
|
20240227,104200,10804869550,24300,24300,24350,24300,4311
|
|
20240227,104100,10699988600,24250,24300,24300,24250,2431
|
|
20240227,104000,10640918750,24300,24300,24350,24300,1593
|
|
20240227,103900,10602208800,24300,24300,24350,24300,5816
|
|
20240227,103800,10460879950,24300,24300,24300,24250,3032
|
|
20240227,103700,10387202900,24300,24300,24300,24300,825
|
|
20240227,103600,10367155400,24300,24300,24350,24300,1069
|
|
20240227,103500,10341176650,24300,24300,24300,24300,1061
|
|
20240227,103400,10315394350,24350,24300,24350,24300,1601
|
|
20240227,103300,10276484850,24350,24300,24350,24250,374
|
|
20240227,103200,10267390150,24300,24250,24300,24250,2994
|
|
20240227,103100,10194689350,24300,24300,24300,24250,856
|
|
20240227,103000,10173895050,24300,24250,24300,24250,806
|
|
20240227,102900,10154324350,24250,24250,24300,24250,1450
|
|
20240227,102800,10119106400,24300,24300,24350,24250,3245
|
|
20240227,102700,10040262600,24300,24350,24350,24300,65
|
|
20240227,102600,10038681350,24350,24300,24350,24300,5241
|
|
20240227,102500,9911322450,24300,24300,24350,24300,1474
|
|
20240227,102400,9875504000,24300,24350,24350,24300,980
|
|
20240227,102300,9851689800,24350,24350,24350,24300,465
|
|
20240227,102200,9840373250,24350,24350,24350,24300,1625
|
|
20240227,102100,9800823000,24350,24300,24350,24300,1585
|
|
20240227,102000,9762304850,24350,24350,24350,24300,1049
|
|
20240227,101900,9736793400,24300,24350,24350,24300,600
|
|
20240227,101800,9722207150,24300,24300,24350,24300,947
|
|
20240227,101700,9699189600,24350,24350,24350,24300,693
|
|
20240227,101600,9682340450,24350,24350,24350,24300,1278
|
|
20240227,101500,9651263650,24400,24400,24400,24350,6251
|
|
20240227,101400,9499019800,24400,24350,24450,24350,1873
|
|
20240227,101300,9453309100,24400,24400,24450,24400,5023
|
|
20240227,101200,9330743100,24400,24450,24450,24400,3087
|
|
20240227,101100,9255413650,24400,24400,24400,24350,3490
|
|
20240227,101000,9170265600,24400,24400,24400,24350,759
|
|
20240227,100900,9151763000,24350,24350,24400,24350,608
|
|
20240227,100800,9136957200,24350,24350,24400,24350,5676
|
|
20240227,100700,8998746400,24350,24350,24350,24300,957
|
|
20240227,100600,8975448000,24350,24350,24350,24300,2493
|
|
20240227,100500,8914757900,24350,24350,24400,24300,4988
|
|
20240227,100400,8793308800,24350,24350,24350,24300,1835
|
|
20240227,100300,8748658150,24300,24350,24400,24300,2872
|
|
20240227,100200,8678702950,24350,24350,24400,24350,1172
|
|
20240227,100100,8650164450,24350,24300,24400,24300,1699
|
|
20240227,100000,8608800350,24350,24250,24350,24250,7495
|
|
20240227,095900,8426567550,24300,24250,24300,24250,1982
|
|
20240227,095800,8378497700,24250,24250,24300,24250,4427
|
|
20240227,095700,8271119300,24250,24300,24300,24250,2240
|
|
20240227,095600,8216788450,24250,24300,24300,24250,1723
|
|
20240227,095500,8174919600,24250,24250,24350,24250,5638
|
|
20240227,095400,8037999400,24300,24250,24300,24250,4502
|
|
20240227,095300,7928807000,24250,24250,24300,24200,1999
|
|
20240227,095200,7880333400,24250,24250,24300,24200,16420
|
|
20240227,095100,7482130500,24300,24300,24300,24250,1734
|
|
20240227,095000,7440021150,24300,24250,24300,24250,5884
|
|
20240227,094900,7297299750,24300,24250,24300,24250,2082
|
|
20240227,094800,7246749850,24250,24300,24300,24250,6001
|
|
20240227,094700,7101210600,24300,24300,24300,24250,13121
|
|
20240227,094600,6782759600,24250,24250,24300,24200,7282
|
|
20240227,094500,6606209700,24250,24300,24300,24250,15541
|
|
20240227,094400,6228992850,24300,24350,24400,24300,28586
|
|
20240227,094300,5533870100,24350,24350,24400,24350,1155
|
|
20240227,094200,5505743200,24400,24350,24400,24300,4640
|
|
20240227,094100,5392769800,24350,24350,24400,24350,4835
|
|
20240227,094000,5275016450,24400,24350,24400,24350,2502
|
|
20240227,093900,5214082850,24350,24400,24400,24350,7959
|
|
20240227,093800,5020273300,24400,24350,24400,24350,7498
|
|
20240227,093700,4837559150,24350,24350,24400,24300,16423
|
|
20240227,093600,4437648700,24400,24450,24500,24350,19531
|
|
20240227,093500,3961005850,24450,24500,24500,24450,3070
|
|
20240227,093400,3885932250,24450,24550,24550,24450,10801
|
|
20240227,093300,3621281850,24600,24500,24600,24500,6511
|
|
20240227,093200,3461709300,24500,24550,24550,24500,1238
|
|
20240227,093100,3431361550,24550,24550,24550,24500,3457
|
|
20240227,093000,3346563950,24550,24650,24650,24500,12851
|
|
20240227,092900,3030929400,24650,24600,24650,24600,1384
|
|
20240227,092800,2996848500,24600,24600,24750,24550,2574
|
|
20240227,092700,2933497000,24600,24600,24650,24550,5721
|
|
20240227,092600,2792698200,24650,24600,24650,24550,1300
|
|
20240227,092500,2760719350,24600,24650,24650,24600,2375
|
|
20240227,092400,2702289100,24600,24700,24700,24600,5868
|
|
20240227,092300,2557782600,24700,24700,24750,24700,5019
|
|
20240227,092200,2433784950,24700,24700,24750,24700,1823
|
|
20240227,092100,2388754400,24700,24700,24750,24650,1490
|
|
20240227,092000,2351947300,24750,24700,24800,24650,2566
|
|
20240227,091900,2288469150,24750,24650,24750,24650,3430
|
|
20240227,091800,2203763300,24700,24700,24750,24650,4917
|
|
20240227,091700,2082260450,24700,24650,24700,24600,1475
|
|
20240227,091600,2045908900,24650,24750,24750,24600,2882
|
|
20240227,091500,1974865500,24750,24600,24750,24600,2760
|
|
20240227,091400,1906744500,24600,24700,24700,24550,866
|
|
20240227,091300,1885419400,24600,24600,24700,24550,11326
|
|
20240227,091200,1606793050,24600,24550,24650,24550,1787
|
|
20240227,091100,1562853750,24600,24700,24700,24600,8840
|
|
20240227,091000,1345177000,24700,24800,24800,24700,7780
|
|
20240227,090900,1152709150,24800,24750,24800,24700,3641
|
|
20240227,090800,1062606450,24700,24750,24800,24700,3136
|
|
20240227,090700,985004650,24750,24800,24850,24750,4503
|
|
20240227,090600,873349900,24850,24850,24850,24800,2972
|
|
20240227,090500,799495750,24900,24950,24950,24850,2041
|
|
20240227,090400,748680050,24950,24900,24950,24850,2884
|
|
20240227,090300,676922400,24850,24800,24850,24750,3206
|
|
20240227,090200,597362550,24800,24800,24800,24700,5149
|
|
20240227,090100,469837750,24850,24950,24950,24750,4725
|
|
20240227,090000,352571800,24900,24800,25050,24800,13360
|