659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,195600,979431950,22800,22800,22800,22800,1439
|
|
20240227,195500,979431950,22800,22800,22800,22800,0
|
|
20240227,195400,979431950,22800,22800,22800,22800,0
|
|
20240227,195300,979431950,22800,22800,22800,22800,0
|
|
20240227,195200,979431950,22800,22800,22800,22800,0
|
|
20240227,195100,979431950,22800,22800,22800,22800,0
|
|
20240227,195000,979431950,22800,22800,22800,22800,0
|
|
20240227,194900,979431950,22800,22800,22800,22800,0
|
|
20240227,194800,979431950,22800,22800,22800,22800,0
|
|
20240227,194700,979431950,22800,22800,22800,22800,0
|
|
20240227,194600,979431950,22800,22800,22800,22800,0
|
|
20240227,194500,979431950,22800,22800,22800,22800,0
|
|
20240227,194400,979431950,22800,22800,22800,22800,0
|
|
20240227,194300,979431950,22800,22800,22800,22800,0
|
|
20240227,194200,979431950,22800,22800,22800,22800,0
|
|
20240227,194100,979431950,22800,22800,22800,22800,0
|
|
20240227,194000,979431950,22800,22800,22800,22800,0
|
|
20240227,193900,979431950,22800,22800,22800,22800,0
|
|
20240227,193800,979431950,22800,22800,22800,22800,0
|
|
20240227,193700,979431950,22800,22800,22800,22800,0
|
|
20240227,193600,979431950,22800,22800,22800,22800,0
|
|
20240227,193500,979431950,22800,22800,22800,22800,0
|
|
20240227,193400,979431950,22800,22800,22800,22800,0
|
|
20240227,193300,979431950,22800,22800,22800,22800,0
|
|
20240227,193200,979431950,22800,22800,22800,22800,0
|
|
20240227,193100,979431950,22800,22800,22800,22800,0
|
|
20240227,193000,979431950,22800,22800,22800,22800,0
|
|
20240227,192900,979431950,22800,22800,22800,22800,0
|
|
20240227,192800,979431950,22800,22800,22800,22800,0
|
|
20240227,192700,979431950,22800,22800,22800,22800,0
|
|
20240227,192600,979431950,22800,22800,22800,22800,1439
|
|
20240227,192500,979431950,22800,22800,22800,22800,0
|
|
20240227,192400,979431950,22800,22800,22800,22800,0
|
|
20240227,192300,979431950,22800,22800,22800,22800,0
|
|
20240227,192200,979431950,22800,22800,22800,22800,0
|
|
20240227,192100,979431950,22800,22800,22800,22800,0
|
|
20240227,192000,979431950,22800,22800,22800,22800,0
|
|
20240227,191900,979431950,22800,22800,22800,22800,0
|
|
20240227,191800,979431950,22800,22800,22800,22800,0
|
|
20240227,191700,979431950,22800,22800,22800,22800,0
|
|
20240227,191600,979431950,22800,22800,22800,22800,0
|
|
20240227,191500,979431950,22800,22800,22800,22800,0
|
|
20240227,191400,979431950,22800,22800,22800,22800,0
|
|
20240227,191300,979431950,22800,22800,22800,22800,0
|
|
20240227,191200,979431950,22800,22800,22800,22800,0
|
|
20240227,191100,979431950,22800,22800,22800,22800,0
|
|
20240227,191000,979431950,22800,22800,22800,22800,0
|
|
20240227,190900,979431950,22800,22800,22800,22800,0
|
|
20240227,190800,979431950,22800,22800,22800,22800,0
|
|
20240227,190700,979431950,22800,22800,22800,22800,0
|
|
20240227,190600,979431950,22800,22800,22800,22800,0
|
|
20240227,190500,979431950,22800,22800,22800,22800,0
|
|
20240227,190400,979431950,22800,22800,22800,22800,0
|
|
20240227,190300,979431950,22800,22800,22800,22800,0
|
|
20240227,190200,979431950,22800,22800,22800,22800,0
|
|
20240227,190100,979431950,22800,22800,22800,22800,0
|
|
20240227,190000,979431950,22800,22800,22800,22800,0
|
|
20240227,185900,979431950,22800,22800,22800,22800,0
|
|
20240227,185800,979431950,22800,22800,22800,22800,0
|
|
20240227,185700,979431950,22800,22800,22800,22800,0
|
|
20240227,185600,979431950,22800,22800,22800,22800,1439
|
|
20240227,185500,979431950,22800,22800,22800,22800,0
|
|
20240227,185400,979431950,22800,22800,22800,22800,0
|
|
20240227,185300,979431950,22800,22800,22800,22800,0
|
|
20240227,185200,979431950,22800,22800,22800,22800,0
|
|
20240227,185100,979431950,22800,22800,22800,22800,0
|
|
20240227,185000,979431950,22800,22800,22800,22800,0
|
|
20240227,184900,979431950,22800,22800,22800,22800,0
|
|
20240227,184800,979431950,22800,22800,22800,22800,0
|
|
20240227,184700,979431950,22800,22800,22800,22800,0
|
|
20240227,184600,979431950,22800,22800,22800,22800,0
|
|
20240227,184500,979431950,22800,22800,22800,22800,0
|
|
20240227,184400,979431950,22800,22800,22800,22800,0
|
|
20240227,184300,979431950,22800,22800,22800,22800,0
|
|
20240227,184200,979431950,22800,22800,22800,22800,0
|
|
20240227,184100,979431950,22800,22800,22800,22800,0
|
|
20240227,184000,979431950,22800,22800,22800,22800,0
|
|
20240227,183900,979431950,22800,22800,22800,22800,0
|
|
20240227,183800,979431950,22800,22800,22800,22800,0
|
|
20240227,183700,979431950,22800,22800,22800,22800,0
|
|
20240227,183600,979431950,22800,22800,22800,22800,0
|
|
20240227,183500,979431950,22800,22800,22800,22800,0
|
|
20240227,183400,979431950,22800,22800,22800,22800,0
|
|
20240227,183300,979431950,22800,22800,22800,22800,0
|
|
20240227,183200,979431950,22800,22800,22800,22800,0
|
|
20240227,183100,979431950,22800,22800,22800,22800,0
|
|
20240227,183000,979431950,22800,22800,22800,22800,0
|
|
20240227,182900,979431950,22800,22800,22800,22800,0
|
|
20240227,182800,979431950,22800,22800,22800,22800,0
|
|
20240227,182700,979431950,22800,22800,22800,22800,0
|
|
20240227,182600,979431950,22800,22800,22800,22800,1439
|
|
20240227,182500,979431950,22800,22800,22800,22800,0
|
|
20240227,182400,979431950,22800,22800,22800,22800,0
|
|
20240227,182300,979431950,22800,22800,22800,22800,0
|
|
20240227,182200,979431950,22800,22800,22800,22800,0
|
|
20240227,182100,979431950,22800,22800,22800,22800,0
|
|
20240227,182000,979431950,22800,22800,22800,22800,0
|
|
20240227,181900,979431950,22800,22800,22800,22800,0
|
|
20240227,181800,979431950,22800,22800,22800,22800,0
|
|
20240227,181700,979431950,22800,22800,22800,22800,0
|
|
20240227,181600,979431950,22800,22800,22800,22800,0
|
|
20240227,181500,979431950,22800,22800,22800,22800,0
|
|
20240227,181400,979431950,22800,22800,22800,22800,0
|
|
20240227,181300,979431950,22800,22800,22800,22800,0
|
|
20240227,181200,979431950,22800,22800,22800,22800,0
|
|
20240227,181100,979431950,22800,22800,22800,22800,0
|
|
20240227,181000,979431950,22800,22800,22800,22800,0
|
|
20240227,180900,979431950,22800,22800,22800,22800,0
|
|
20240227,180800,979431950,22800,22800,22800,22800,0
|
|
20240227,180700,979431950,22800,22800,22800,22800,0
|
|
20240227,180600,979431950,22800,22800,22800,22800,0
|
|
20240227,180500,979431950,22800,22800,22800,22800,0
|
|
20240227,180400,979431950,22800,22800,22800,22800,0
|
|
20240227,180300,979431950,22800,22800,22800,22800,0
|
|
20240227,180200,979431950,22800,22800,22800,22800,0
|
|
20240227,180100,979431950,22800,22800,22800,22800,0
|
|
20240227,180000,979431950,22800,22800,22800,22800,0
|
|
20240227,175900,979431950,22800,22800,22800,22800,0
|
|
20240227,175800,979431950,22800,22800,22800,22800,0
|
|
20240227,175700,979431950,22800,22800,22800,22800,0
|
|
20240227,175600,979431950,22800,22800,22800,22800,1439
|
|
20240227,175500,979431950,22800,22800,22800,22800,0
|
|
20240227,175400,979431950,22800,22800,22800,22800,0
|
|
20240227,175300,979431950,22800,22800,22800,22800,0
|
|
20240227,175200,979431950,22800,22800,22800,22800,0
|
|
20240227,175100,979431950,22800,22800,22800,22800,0
|
|
20240227,175000,979431950,22800,22800,22800,22800,0
|
|
20240227,174900,979431950,22800,22800,22800,22800,0
|
|
20240227,174800,979431950,22800,22800,22800,22800,0
|
|
20240227,174700,979431950,22800,22800,22800,22800,0
|
|
20240227,174600,979431950,22800,22800,22800,22800,0
|
|
20240227,174500,979431950,22800,22800,22800,22800,0
|
|
20240227,174400,979431950,22800,22800,22800,22800,0
|
|
20240227,174300,979431950,22800,22800,22800,22800,0
|
|
20240227,174200,979431950,22800,22800,22800,22800,0
|
|
20240227,174100,979431950,22800,22800,22800,22800,0
|
|
20240227,174000,979431950,22800,22800,22800,22800,0
|
|
20240227,173900,979431950,22800,22800,22800,22800,0
|
|
20240227,173800,979431950,22800,22800,22800,22800,0
|
|
20240227,173700,979431950,22800,22800,22800,22800,0
|
|
20240227,173600,979431950,22800,22800,22800,22800,0
|
|
20240227,173500,979431950,22800,22800,22800,22800,0
|
|
20240227,173400,979431950,22800,22800,22800,22800,0
|
|
20240227,173300,979431950,22800,22800,22800,22800,0
|
|
20240227,173200,979431950,22800,22800,22800,22800,0
|
|
20240227,173100,979431950,22800,22800,22800,22800,0
|
|
20240227,173000,979431950,22800,22800,22800,22800,0
|
|
20240227,172900,979431950,22800,22800,22800,22800,0
|
|
20240227,172800,979431950,22800,22800,22800,22800,0
|
|
20240227,172700,979431950,22800,22800,22800,22800,0
|
|
20240227,172600,979431950,22800,22800,22800,22800,1439
|
|
20240227,172500,979431950,22800,22800,22800,22800,0
|
|
20240227,172400,979431950,22800,22800,22800,22800,0
|
|
20240227,172300,979431950,22800,22800,22800,22800,0
|
|
20240227,172200,979431950,22800,22800,22800,22800,0
|
|
20240227,172100,979431950,22800,22800,22800,22800,0
|
|
20240227,172000,979431950,22800,22800,22800,22800,0
|
|
20240227,171900,979431950,22800,22800,22800,22800,0
|
|
20240227,171800,979431950,22800,22800,22800,22800,0
|
|
20240227,171700,979431950,22800,22800,22800,22800,0
|
|
20240227,171600,979431950,22800,22800,22800,22800,0
|
|
20240227,171500,979431950,22800,22800,22800,22800,0
|
|
20240227,171400,979431950,22800,22800,22800,22800,0
|
|
20240227,171300,979431950,22800,22800,22800,22800,0
|
|
20240227,171200,979431950,22800,22800,22800,22800,0
|
|
20240227,171100,979431950,22800,22800,22800,22800,0
|
|
20240227,171000,979431950,22800,22800,22800,22800,0
|
|
20240227,170900,979431950,22800,22800,22800,22800,0
|
|
20240227,170800,979431950,22800,22800,22800,22800,0
|
|
20240227,170700,979431950,22800,22800,22800,22800,0
|
|
20240227,170600,979431950,22800,22800,22800,22800,0
|
|
20240227,170500,979431950,22800,22800,22800,22800,0
|
|
20240227,170400,979431950,22800,22800,22800,22800,0
|
|
20240227,170300,979431950,22800,22800,22800,22800,0
|
|
20240227,170200,979431950,22800,22800,22800,22800,0
|
|
20240227,170100,979431950,22800,22800,22800,22800,0
|
|
20240227,170000,979431950,22800,22800,22800,22800,0
|
|
20240227,165900,979431950,22800,22800,22800,22800,0
|
|
20240227,165800,979431950,22800,22800,22800,22800,0
|
|
20240227,165700,979431950,22800,22800,22800,22800,0
|
|
20240227,165600,979431950,22800,22800,22800,22800,1439
|
|
20240227,165500,979431950,22800,22800,22800,22800,0
|
|
20240227,165400,979431950,22800,22800,22800,22800,0
|
|
20240227,165300,979431950,22800,22800,22800,22800,0
|
|
20240227,165200,979431950,22800,22800,22800,22800,0
|
|
20240227,165100,979431950,22800,22800,22800,22800,0
|
|
20240227,165000,979431950,22800,22800,22800,22800,0
|
|
20240227,164900,979431950,22800,22800,22800,22800,0
|
|
20240227,164800,979431950,22800,22800,22800,22800,0
|
|
20240227,164700,979431950,22800,22800,22800,22800,0
|
|
20240227,164600,979431950,22800,22800,22800,22800,0
|
|
20240227,164500,979431950,22800,22800,22800,22800,0
|
|
20240227,164400,979431950,22800,22800,22800,22800,0
|
|
20240227,164300,979431950,22800,22800,22800,22800,0
|
|
20240227,164200,979431950,22800,22800,22800,22800,0
|
|
20240227,164100,979431950,22800,22800,22800,22800,0
|
|
20240227,164000,979431950,22800,22800,22800,22800,0
|
|
20240227,163900,979431950,22800,22800,22800,22800,0
|
|
20240227,163800,979431950,22800,22800,22800,22800,0
|
|
20240227,163700,979431950,22800,22800,22800,22800,0
|
|
20240227,163600,979431950,22800,22800,22800,22800,0
|
|
20240227,163500,979431950,22800,22800,22800,22800,0
|
|
20240227,163400,979431950,22800,22800,22800,22800,0
|
|
20240227,163300,979431950,22800,22800,22800,22800,0
|
|
20240227,163200,979431950,22800,22800,22800,22800,0
|
|
20240227,163100,979431950,22800,22800,22800,22800,0
|
|
20240227,163000,979431950,22800,22800,22800,22800,0
|
|
20240227,162900,979431950,22800,22800,22800,22800,0
|
|
20240227,162800,979431950,22800,22800,22800,22800,0
|
|
20240227,162700,979431950,22800,22800,22800,22800,0
|
|
20240227,162600,979431950,22800,22800,22800,22800,1439
|
|
20240227,162500,979431950,22800,22800,22800,22800,0
|
|
20240227,162400,979431950,22800,22800,22800,22800,0
|
|
20240227,162300,979431950,22800,22800,22800,22800,0
|
|
20240227,162200,979431950,22800,22800,22800,22800,0
|
|
20240227,162100,979431950,22800,22800,22800,22800,0
|
|
20240227,162000,979431950,22800,22800,22800,22800,0
|
|
20240227,161900,979431950,22800,22800,22800,22800,0
|
|
20240227,161800,979431950,22800,22800,22800,22800,0
|
|
20240227,161700,979431950,22800,22800,22800,22800,0
|
|
20240227,161600,979431950,22800,22800,22800,22800,0
|
|
20240227,161500,979431950,22800,22800,22800,22800,0
|
|
20240227,161400,979431950,22800,22800,22800,22800,0
|
|
20240227,161300,979431950,22800,22800,22800,22800,0
|
|
20240227,161200,979431950,22800,22800,22800,22800,0
|
|
20240227,161100,979431950,22800,22800,22800,22800,0
|
|
20240227,161000,979431950,22800,22800,22800,22800,0
|
|
20240227,160900,979431950,22800,22800,22800,22800,0
|
|
20240227,160800,979431950,22800,22800,22800,22800,0
|
|
20240227,160700,979431950,22800,22800,22800,22800,0
|
|
20240227,160600,979431950,22800,22800,22800,22800,0
|
|
20240227,160500,979431950,22800,22800,22800,22800,0
|
|
20240227,160400,979431950,22800,22800,22800,22800,0
|
|
20240227,160300,979431950,22800,22800,22800,22800,0
|
|
20240227,160200,979431950,22800,22800,22800,22800,0
|
|
20240227,160100,979431950,22800,22800,22800,22800,0
|
|
20240227,160000,979431950,22800,22800,22800,22800,0
|
|
20240227,155900,979431950,22800,22800,22800,22800,0
|
|
20240227,155800,979431950,22800,22800,22800,22800,0
|
|
20240227,155700,979431950,22800,22800,22800,22800,0
|
|
20240227,155600,979431950,22800,22800,22800,22800,1439
|
|
20240227,155500,979431950,22800,22800,22800,22800,0
|
|
20240227,155400,979431950,22800,22800,22800,22800,0
|
|
20240227,155300,979431950,22800,22800,22800,22800,0
|
|
20240227,155200,979431950,22800,22800,22800,22800,0
|
|
20240227,155100,979431950,22800,22800,22800,22800,0
|
|
20240227,155000,979431950,22800,22800,22800,22800,0
|
|
20240227,154900,979431950,22800,22800,22800,22800,0
|
|
20240227,154800,979431950,22800,22800,22800,22800,0
|
|
20240227,154700,979431950,22800,22800,22800,22800,0
|
|
20240227,154600,979431950,22800,22800,22800,22800,0
|
|
20240227,154500,979431950,22800,22800,22800,22800,0
|
|
20240227,154400,979431950,22800,22800,22800,22800,0
|
|
20240227,154300,979431950,22800,22800,22800,22800,0
|
|
20240227,154200,979431950,22800,22800,22800,22800,0
|
|
20240227,154100,979431950,22800,22800,22800,22800,0
|
|
20240227,154000,979431950,22800,22800,22800,22800,0
|
|
20240227,153900,979431950,22800,22800,22800,22800,0
|
|
20240227,153800,979431950,22800,22800,22800,22800,0
|
|
20240227,153700,979431950,22800,22800,22800,22800,0
|
|
20240227,153600,979431950,22800,22800,22800,22800,0
|
|
20240227,153500,979431950,22800,22800,22800,22800,0
|
|
20240227,153400,979431950,22800,22800,22800,22800,0
|
|
20240227,153300,979431950,22800,22800,22800,22800,0
|
|
20240227,153200,979431950,22800,22800,22800,22800,0
|
|
20240227,153100,979431950,22800,22800,22800,22800,0
|
|
20240227,153000,979431950,22800,22800,22800,22800,1439
|
|
20240227,152900,946622750,22800,22800,22800,22800,0
|
|
20240227,152800,946622750,22800,22800,22800,22800,0
|
|
20240227,152700,946622750,22800,22800,22800,22800,0
|
|
20240227,152600,946622750,22800,22800,22800,22800,0
|
|
20240227,152500,946622750,22800,22800,22800,22800,0
|
|
20240227,152400,946622750,22800,22800,22800,22800,0
|
|
20240227,152300,946622750,22800,22800,22800,22800,0
|
|
20240227,152200,946622750,22800,22800,22800,22800,0
|
|
20240227,152100,946622750,22800,22800,22800,22800,0
|
|
20240227,152000,946622750,22800,22800,22800,22800,0
|
|
20240227,151900,946622750,22800,22700,22800,22700,138
|
|
20240227,151800,943482950,22700,22700,22700,22700,45
|
|
20240227,151700,942461450,22750,22750,22750,22750,0
|
|
20240227,151600,942461450,22750,22600,22750,22600,39
|
|
20240227,151500,941576100,22600,22650,22700,22600,291
|
|
20240227,151400,934993500,22700,22700,22700,22700,0
|
|
20240227,151300,934993500,22700,22700,22700,22600,155
|
|
20240227,151200,931488250,22650,22650,22650,22650,30
|
|
20240227,151100,930808750,22700,22700,22700,22700,0
|
|
20240227,151000,930808750,22700,22700,22700,22700,1
|
|
20240227,150900,930786050,22600,22600,22600,22600,64
|
|
20240227,150800,929339650,22600,22600,22600,22600,17
|
|
20240227,150700,928955450,22700,22700,22700,22700,0
|
|
20240227,150600,928955450,22700,22700,22700,22700,0
|
|
20240227,150500,928955450,22700,22700,22700,22700,0
|
|
20240227,150400,928955450,22700,22700,22700,22700,0
|
|
20240227,150300,928955450,22700,22700,22700,22700,100
|
|
20240227,150200,926685450,22700,22650,22700,22600,301
|
|
20240227,150100,919879150,22700,22700,22700,22650,116
|
|
20240227,150000,917248750,22750,22750,22750,22750,26
|
|
20240227,145900,916657250,22750,22750,22750,22750,1
|
|
20240227,145800,916634500,22800,22750,22800,22750,23
|
|
20240227,145700,916111100,22800,22800,22850,22800,57
|
|
20240227,145600,914811350,22800,22800,22800,22800,0
|
|
20240227,145500,914811350,22800,22750,22800,22750,24
|
|
20240227,145400,914265150,22800,22750,22800,22750,4
|
|
20240227,145300,914174050,22850,22700,22850,22700,490
|
|
20240227,145200,903048350,22700,22700,22700,22700,0
|
|
20240227,145100,903048350,22700,22600,22700,22600,3
|
|
20240227,145000,902980450,22700,22700,22700,22700,0
|
|
20240227,144900,902980450,22700,22600,22700,22600,32
|
|
20240227,144800,902256050,22700,22700,22700,22550,23
|
|
20240227,144700,901736500,22650,22600,22650,22550,950
|
|
20240227,144600,880254800,22550,22600,22600,22550,770
|
|
20240227,144500,862878800,22500,22600,22600,22500,273
|
|
20240227,144400,856722300,22650,22600,22700,22600,354
|
|
20240227,144300,848721600,22600,22700,22700,22600,70
|
|
20240227,144200,847138100,22650,22650,22700,22650,75
|
|
20240227,144100,845439100,22700,22700,22700,22700,2
|
|
20240227,144000,845393700,22750,22700,22750,22700,100
|
|
20240227,143900,843123600,22750,22650,22750,22650,474
|
|
20240227,143800,832367950,22550,22550,22550,22550,0
|
|
20240227,143700,832367950,22550,22550,22550,22550,0
|
|
20240227,143600,832367950,22550,22550,22550,22550,0
|
|
20240227,143500,832367950,22550,22550,22550,22550,0
|
|
20240227,143400,832367950,22550,22550,22550,22550,200
|
|
20240227,143300,827857950,22550,22550,22550,22550,0
|
|
20240227,143200,827857950,22550,22550,22550,22550,0
|
|
20240227,143100,827857950,22550,22550,22550,22550,0
|
|
20240227,143000,827857950,22550,22550,22550,22550,43
|
|
20240227,142900,826888300,22500,22500,22500,22500,41
|
|
20240227,142800,825965800,22550,22550,22550,22550,113
|
|
20240227,142700,823417650,22600,22600,22600,22600,12
|
|
20240227,142600,823146450,22650,22650,22650,22650,0
|
|
20240227,142500,823146450,22650,22650,22650,22650,0
|
|
20240227,142400,823146450,22650,22650,22650,22650,104
|
|
20240227,142300,820790850,22650,22650,22650,22650,2
|
|
20240227,142200,820745550,22650,22700,22700,22650,207
|
|
20240227,142100,816046900,22700,22700,22700,22700,50
|
|
20240227,142000,814911900,22750,22750,22750,22750,0
|
|
20240227,141900,814911900,22750,22750,22750,22750,0
|
|
20240227,141800,814911900,22750,22750,22750,22750,0
|
|
20240227,141700,814911900,22750,22750,22750,22750,1
|
|
20240227,141600,814889150,22750,22750,22750,22750,0
|
|
20240227,141500,814889150,22750,22700,22750,22700,3
|
|
20240227,141400,814820950,22700,22700,22700,22700,0
|
|
20240227,141300,814820950,22700,22700,22700,22700,21
|
|
20240227,141200,814344250,22650,22650,22650,22650,40
|
|
20240227,141100,813438250,22700,22700,22700,22700,47
|
|
20240227,141000,812371350,22700,22750,22750,22700,144
|
|
20240227,140900,809101650,22800,22800,22800,22800,1
|
|
20240227,140800,809078850,22750,22750,22750,22750,48
|
|
20240227,140700,807986850,22750,22750,22750,22700,179
|
|
20240227,140600,803919350,22800,22800,22800,22800,20
|
|
20240227,140500,803463350,22850,22850,22850,22850,0
|
|
20240227,140400,803463350,22850,22850,22850,22850,0
|
|
20240227,140300,803463350,22850,22750,22850,22750,3
|
|
20240227,140200,803394900,22750,22800,22800,22750,60
|
|
20240227,140100,802029850,22800,22800,22800,22800,25
|
|
20240227,140000,801459850,22800,22800,22800,22800,0
|
|
20240227,135900,801459850,22800,22800,22800,22800,0
|
|
20240227,135800,801459850,22800,22800,22800,22800,3
|
|
20240227,135700,801391450,22800,22750,22800,22750,61
|
|
20240227,135600,800003150,22650,22650,22650,22650,50
|
|
20240227,135500,798870650,22750,22750,22750,22750,0
|
|
20240227,135400,798870650,22750,22750,22750,22750,0
|
|
20240227,135300,798870650,22750,22750,22750,22750,0
|
|
20240227,135200,798870650,22750,22750,22750,22750,0
|
|
20240227,135100,798870650,22750,22750,22750,22750,0
|
|
20240227,135000,798870650,22750,22750,22750,22700,65
|
|
20240227,134900,797392150,22750,22750,22750,22750,0
|
|
20240227,134800,797392150,22750,22750,22750,22750,0
|
|
20240227,134700,797392150,22750,22750,22750,22750,25
|
|
20240227,134600,796823400,22750,22750,22750,22700,148
|
|
20240227,134500,793461400,22750,22750,22750,22750,0
|
|
20240227,134400,793461400,22750,22750,22750,22750,0
|
|
20240227,134300,793461400,22750,22750,22750,22750,9
|
|
20240227,134200,793256650,22750,22750,22750,22750,81
|
|
20240227,134100,791413900,22750,22750,22750,22750,1
|
|
20240227,134000,791391150,22750,22750,22750,22750,114
|
|
20240227,133900,788797650,22750,22750,22750,22750,58
|
|
20240227,133800,787478150,22750,22750,22750,22750,0
|
|
20240227,133700,787478150,22750,22750,22750,22750,0
|
|
20240227,133600,787478150,22750,22700,22750,22700,32
|
|
20240227,133500,786751700,22700,22700,22700,22700,10
|
|
20240227,133400,786524700,22700,22700,22700,22700,0
|
|
20240227,133300,786524700,22700,22700,22700,22700,0
|
|
20240227,133200,786524700,22700,22700,22700,22700,0
|
|
20240227,133100,786524700,22700,22700,22700,22700,1
|
|
20240227,133000,786502000,22700,22700,22700,22700,0
|
|
20240227,132900,786502000,22700,22700,22700,22700,0
|
|
20240227,132800,786502000,22700,22700,22700,22700,20
|
|
20240227,132700,786048000,22500,22500,22500,22500,391
|
|
20240227,132600,777250500,22500,22500,22500,22500,60
|
|
20240227,132500,775900500,22500,22500,22500,22500,0
|
|
20240227,132400,775900500,22500,22600,22600,22500,50
|
|
20240227,132300,774773500,22650,22650,22650,22650,209
|
|
20240227,132200,770039650,22700,22700,22700,22700,0
|
|
20240227,132100,770039650,22700,22700,22700,22700,0
|
|
20240227,132000,770039650,22700,22600,22700,22600,191
|
|
20240227,131900,765722850,22700,22700,22700,22700,0
|
|
20240227,131800,765722850,22700,22700,22700,22700,0
|
|
20240227,131700,765722850,22700,22700,22700,22700,0
|
|
20240227,131600,765722850,22700,22700,22700,22700,0
|
|
20240227,131500,765722850,22700,22700,22700,22700,0
|
|
20240227,131400,765722850,22700,22650,22700,22650,73
|
|
20240227,131300,764065800,22700,22700,22700,22700,28
|
|
20240227,131200,763430200,22700,22700,22700,22700,6
|
|
20240227,131100,763294000,22600,22600,22600,22600,0
|
|
20240227,131000,763294000,22600,22600,22600,22600,1
|
|
20240227,130900,763271400,22700,22700,22700,22700,0
|
|
20240227,130800,763271400,22700,22700,22700,22700,0
|
|
20240227,130700,763271400,22700,22700,22700,22700,0
|
|
20240227,130600,763271400,22700,22700,22700,22700,200
|
|
20240227,130500,758731400,22700,22700,22700,22700,0
|
|
20240227,130400,758731400,22700,22700,22700,22700,0
|
|
20240227,130300,758731400,22700,22550,22700,22550,81
|
|
20240227,130200,756904700,22550,22550,22550,22550,0
|
|
20240227,130100,756904700,22550,22550,22550,22550,0
|
|
20240227,130000,756904700,22550,22550,22550,22550,0
|
|
20240227,125900,756904700,22550,22650,22650,22550,21
|
|
20240227,125800,756429150,22700,22700,22700,22700,0
|
|
20240227,125700,756429150,22700,22700,22700,22700,0
|
|
20240227,125600,756429150,22700,22700,22700,22700,0
|
|
20240227,125500,756429150,22700,22700,22700,22700,0
|
|
20240227,125400,756429150,22700,22600,22700,22600,40
|
|
20240227,125300,755524450,22700,22700,22700,22700,0
|
|
20240227,125200,755524450,22700,22700,22700,22700,35
|
|
20240227,125100,754729950,22700,22700,22700,22700,0
|
|
20240227,125000,754729950,22700,22650,22700,22650,133
|
|
20240227,124900,751713650,22700,22700,22700,22700,120
|
|
20240227,124800,748989650,22700,22700,22700,22700,0
|
|
20240227,124700,748989650,22700,22700,22700,22700,0
|
|
20240227,124600,748989650,22700,22700,22700,22700,0
|
|
20240227,124500,748989650,22700,22700,22700,22700,0
|
|
20240227,124400,748989650,22700,22700,22700,22700,0
|
|
20240227,124300,748989650,22700,22700,22700,22700,0
|
|
20240227,124200,748989650,22700,22700,22700,22600,85
|
|
20240227,124100,747063150,22700,22600,22700,22600,240
|
|
20240227,124000,741628150,22600,22600,22600,22600,7
|
|
20240227,123900,741469950,22650,22650,22650,22650,1
|
|
20240227,123800,741447300,22600,22600,22600,22600,112
|
|
20240227,123700,738916100,22600,22600,22600,22600,96
|
|
20240227,123600,736746500,22550,22550,22550,22550,10
|
|
20240227,123500,736521000,22600,22600,22600,22600,1
|
|
20240227,123400,736498400,22550,22550,22550,22550,3
|
|
20240227,123300,736430750,22600,22600,22600,22600,0
|
|
20240227,123200,736430750,22600,22600,22600,22600,0
|
|
20240227,123100,736430750,22600,22600,22600,22600,3
|
|
20240227,123000,736362950,22550,22500,22550,22500,121
|
|
20240227,122900,733639350,22500,22500,22500,22500,0
|
|
20240227,122800,733639350,22500,22500,22500,22500,0
|
|
20240227,122700,733639350,22500,22500,22500,22500,1
|
|
20240227,122600,733616850,22450,22450,22450,22450,7
|
|
20240227,122500,733459700,22450,22400,22450,22400,107
|
|
20240227,122400,731058950,22400,22400,22400,22400,12
|
|
20240227,122300,730790150,22400,22400,22400,22400,0
|
|
20240227,122200,730790150,22400,22400,22400,22400,0
|
|
20240227,122100,730790150,22400,22400,22400,22400,4
|
|
20240227,122000,730700550,22550,22550,22550,22550,0
|
|
20240227,121900,730700550,22550,22550,22550,22550,1
|
|
20240227,121800,730678000,22550,22450,22550,22250,2665
|
|
20240227,121700,671245300,22500,22500,22500,22500,0
|
|
20240227,121600,671245300,22500,22500,22500,22500,0
|
|
20240227,121500,671245300,22500,22500,22500,22500,0
|
|
20240227,121400,671245300,22500,22650,22650,22500,179
|
|
20240227,121300,667207650,22600,22650,22650,22600,102
|
|
20240227,121200,664902350,22600,22600,22600,22600,100
|
|
20240227,121100,662642350,22600,22600,22600,22600,0
|
|
20240227,121000,662642350,22600,22600,22600,22600,30
|
|
20240227,120900,661964350,22550,22550,22550,22550,0
|
|
20240227,120800,661964350,22550,22550,22550,22550,0
|
|
20240227,120700,661964350,22550,22550,22550,22550,0
|
|
20240227,120600,661964350,22550,22550,22550,22550,0
|
|
20240227,120500,661964350,22550,22550,22550,22550,0
|
|
20240227,120400,661964350,22550,22550,22550,22550,0
|
|
20240227,120300,661964350,22550,22650,22650,22550,115
|
|
20240227,120200,659365100,22600,22600,22600,22600,0
|
|
20240227,120100,659365100,22600,22600,22600,22600,0
|
|
20240227,120000,659365100,22600,22600,22600,22600,0
|
|
20240227,115900,659365100,22600,22600,22600,22600,0
|
|
20240227,115800,659365100,22600,22600,22600,22600,0
|
|
20240227,115700,659365100,22600,22600,22600,22600,30
|
|
20240227,115600,658687100,22450,22450,22600,22450,490
|
|
20240227,115500,647627950,22350,22400,22400,22350,391
|
|
20240227,115400,638885100,22400,22400,22400,22400,0
|
|
20240227,115300,638885100,22400,22400,22400,22400,0
|
|
20240227,115200,638885100,22400,22400,22400,22400,100
|
|
20240227,115100,636645100,22400,22400,22400,22400,0
|
|
20240227,115000,636645100,22400,22400,22400,22400,0
|
|
20240227,114900,636645100,22400,22400,22400,22400,3
|
|
20240227,114800,636577900,22450,22450,22450,22450,20
|
|
20240227,114700,636128900,22450,22450,22450,22450,0
|
|
20240227,114600,636128900,22450,22450,22450,22450,0
|
|
20240227,114500,636128900,22450,22450,22450,22450,0
|
|
20240227,114400,636128900,22450,22450,22450,22450,0
|
|
20240227,114300,636128900,22450,22450,22450,22450,21
|
|
20240227,114200,635657450,22500,22500,22500,22500,0
|
|
20240227,114100,635657450,22500,22500,22500,22500,24
|
|
20240227,114000,635117450,22500,22500,22500,22500,0
|
|
20240227,113900,635117450,22500,22500,22500,22500,7
|
|
20240227,113800,634959950,22550,22550,22550,22550,32
|
|
20240227,113700,634238350,22500,22500,22500,22500,10
|
|
20240227,113600,634013350,22500,22500,22500,22500,0
|
|
20240227,113500,634013350,22500,22500,22500,22500,11
|
|
20240227,113400,633765850,22550,22550,22550,22550,14
|
|
20240227,113300,633450150,22450,22450,22450,22450,26
|
|
20240227,113200,632866450,22300,22450,22650,22300,592
|
|
20240227,113100,619650700,22500,22500,22500,22500,20
|
|
20240227,113000,619200700,22500,22550,22550,22350,1033
|
|
20240227,112900,596051450,22450,22600,22600,22450,1800
|
|
20240227,112800,555513550,22600,22600,22600,22600,0
|
|
20240227,112700,555513550,22600,22600,22600,22600,0
|
|
20240227,112600,555513550,22600,22600,22600,22600,0
|
|
20240227,112500,555513550,22600,22650,22650,22600,469
|
|
20240227,112400,544903000,22750,22750,22750,22750,1
|
|
20240227,112300,544880250,22650,22700,22700,22650,213
|
|
20240227,112200,540049650,22700,22700,22700,22700,0
|
|
20240227,112100,540049650,22700,22700,22700,22700,0
|
|
20240227,112000,540049650,22700,22700,22700,22700,0
|
|
20240227,111900,540049650,22700,22700,22700,22700,52
|
|
20240227,111800,538869250,22700,22700,22700,22700,1
|
|
20240227,111700,538846550,22700,22700,22700,22700,280
|
|
20240227,111600,532490550,22700,22700,22700,22700,0
|
|
20240227,111500,532490550,22700,22700,22700,22700,0
|
|
20240227,111400,532490550,22700,22700,22700,22700,8
|
|
20240227,111300,532308950,22700,22750,22750,22700,404
|
|
20240227,111200,523134350,22750,22750,22750,22750,0
|
|
20240227,111100,523134350,22750,22750,22750,22750,0
|
|
20240227,111000,523134350,22750,22750,22750,22750,0
|
|
20240227,110900,523134350,22750,22750,22750,22750,0
|
|
20240227,110800,523134350,22750,22750,22750,22750,15
|
|
20240227,110700,522793100,22750,22750,22750,22750,1
|
|
20240227,110600,522770350,22750,22750,22750,22750,0
|
|
20240227,110500,522770350,22750,22750,22750,22750,60
|
|
20240227,110400,521405350,22750,22750,22750,22750,0
|
|
20240227,110300,521405350,22750,22750,22750,22750,40
|
|
20240227,110200,520495350,22850,22850,22850,22850,0
|
|
20240227,110100,520495350,22850,22850,22850,22850,0
|
|
20240227,110000,520495350,22850,22850,22850,22850,0
|
|
20240227,105900,520495350,22850,22750,22850,22750,171
|
|
20240227,105800,516604850,22750,22750,22750,22750,36
|
|
20240227,105700,515785850,22800,22800,22800,22800,0
|
|
20240227,105600,515785850,22800,22800,22800,22800,0
|
|
20240227,105500,515785850,22800,22800,22800,22800,17
|
|
20240227,105400,515398250,22800,22800,22800,22800,60
|
|
20240227,105300,514030250,22800,22800,22800,22800,22
|
|
20240227,105200,513528650,22900,22850,22900,22850,195
|
|
20240227,105100,509063750,22700,22750,22800,22700,390
|
|
20240227,105000,500201450,22700,22700,22700,22700,0
|
|
20240227,104900,500201450,22700,22700,22700,22700,66
|
|
20240227,104800,498703250,22700,22700,22700,22700,21
|
|
20240227,104700,498226550,22750,22750,22750,22750,0
|
|
20240227,104600,498226550,22750,22750,22750,22750,144
|
|
20240227,104500,494950550,22750,22750,22750,22750,228
|
|
20240227,104400,489763550,22750,22750,22750,22750,0
|
|
20240227,104300,489763550,22750,22750,22750,22750,0
|
|
20240227,104200,489763550,22750,22750,22750,22750,10
|
|
20240227,104100,489536050,22750,22750,22750,22750,30
|
|
20240227,104000,488853550,22900,22900,22900,22900,0
|
|
20240227,103900,488853550,22900,22900,22900,22900,0
|
|
20240227,103800,488853550,22900,22900,22900,22900,1
|
|
20240227,103700,488830650,22750,22750,22750,22750,0
|
|
20240227,103600,488830650,22750,22750,22750,22750,0
|
|
20240227,103500,488830650,22750,22750,22750,22750,0
|
|
20240227,103400,488830650,22750,22750,22750,22750,89
|
|
20240227,103300,486805900,22750,22750,22750,22750,0
|
|
20240227,103200,486805900,22750,22750,22750,22750,0
|
|
20240227,103100,486805900,22750,22750,22750,22750,0
|
|
20240227,103000,486805900,22750,22750,22750,22750,0
|
|
20240227,102900,486805900,22750,22750,22750,22750,0
|
|
20240227,102800,486805900,22750,22800,22800,22750,274
|
|
20240227,102700,480567700,22800,22800,22900,22800,620
|
|
20240227,102600,466409800,22850,22850,22850,22850,20
|
|
20240227,102500,465952800,22850,22850,22850,22850,0
|
|
20240227,102400,465952800,22850,22900,22900,22850,512
|
|
20240227,102300,454242900,23000,23000,23000,23000,6
|
|
20240227,102200,454104900,22950,22950,22950,22950,25
|
|
20240227,102100,453531150,22900,22900,22900,22900,0
|
|
20240227,102000,453531150,22900,22900,22900,22900,0
|
|
20240227,101900,453531150,22900,22900,22900,22900,50
|
|
20240227,101800,452386150,22950,22900,22950,22900,25
|
|
20240227,101700,451813400,22900,22900,22900,22900,100
|
|
20240227,101600,449523400,22900,22950,22950,22900,11
|
|
20240227,101500,449271350,23000,23000,23000,23000,164
|
|
20240227,101400,445499350,23050,23050,23050,23050,102
|
|
20240227,101300,443148250,23050,23050,23050,23050,0
|
|
20240227,101200,443148250,23050,23050,23050,23050,40
|
|
20240227,101100,442226250,23050,23050,23050,23050,0
|
|
20240227,101000,442226250,23050,23050,23050,23050,0
|
|
20240227,100900,442226250,23050,23050,23050,23050,2
|
|
20240227,100800,442180150,23050,23050,23050,23050,183
|
|
20240227,100700,437962000,23050,23050,23050,23050,330
|
|
20240227,100600,430355500,23150,23100,23150,23100,644
|
|
20240227,100500,415479000,23200,23200,23200,23200,0
|
|
20240227,100400,415479000,23200,23200,23200,23200,10
|
|
20240227,100300,415247000,23200,23200,23200,23200,0
|
|
20240227,100200,415247000,23200,23200,23200,23200,17
|
|
20240227,100100,414852600,23200,23200,23200,23200,2
|
|
20240227,100000,414806200,23050,23050,23050,23050,1
|
|
20240227,095900,414783150,23200,23200,23200,23200,1
|
|
20240227,095800,414759950,23050,23050,23050,23050,0
|
|
20240227,095700,414759950,23050,23050,23050,23050,0
|
|
20240227,095600,414759950,23050,23150,23150,23050,637
|
|
20240227,095500,400039200,23150,23150,23150,23150,261
|
|
20240227,095400,393997050,23250,23250,23250,23250,0
|
|
20240227,095300,393997050,23250,23250,23250,23250,26
|
|
20240227,095200,393392550,23250,23250,23250,23250,30
|
|
20240227,095100,392695050,23250,23200,23250,23200,140
|
|
20240227,095000,389445650,23200,23200,23200,23200,10
|
|
20240227,094900,389213650,23150,23150,23150,23150,70
|
|
20240227,094800,387593150,23150,23150,23150,23150,62
|
|
20240227,094700,386157850,23150,23150,23150,23150,0
|
|
20240227,094600,386157850,23150,23150,23150,23150,161
|
|
20240227,094500,382430700,23100,23100,23100,23050,130
|
|
20240227,094400,379429350,23100,23100,23100,23100,120
|
|
20240227,094300,376657350,23100,23050,23100,23050,78
|
|
20240227,094200,374859400,23050,23050,23050,23050,17
|
|
20240227,094100,374467550,23050,23050,23050,23050,1
|
|
20240227,094000,374444500,23050,23100,23100,23050,539
|
|
20240227,093900,362020100,23100,23100,23100,23100,0
|
|
20240227,093800,362020100,23100,23100,23100,23100,0
|
|
20240227,093700,362020100,23100,23100,23100,23100,58
|
|
20240227,093600,360680300,23050,23100,23100,23050,341
|
|
20240227,093500,352810250,23100,23150,23150,23100,213
|
|
20240227,093400,347889300,23150,23200,23200,23150,751
|
|
20240227,093300,330476600,23250,23250,23250,23200,297
|
|
20240227,093200,323584450,23250,23300,23300,23250,181
|
|
20240227,093100,319368750,23300,23250,23300,23250,464
|
|
20240227,093000,308567550,23250,23250,23250,23250,10
|
|
20240227,092900,308335050,23200,23100,23250,23100,870
|
|
20240227,092800,288133650,23100,23000,23100,22900,438
|
|
20240227,092700,278085150,22900,23000,23000,22900,885
|
|
20240227,092600,257737050,23100,23100,23100,23100,1019
|
|
20240227,092500,234198150,23100,23100,23100,23100,0
|
|
20240227,092400,234198150,23100,23150,23150,23100,518
|
|
20240227,092300,222225400,23200,23200,23200,23200,136
|
|
20240227,092200,219070200,23200,23300,23300,23200,334
|
|
20240227,092100,211310700,23250,23300,23300,23250,202
|
|
20240227,092000,206609700,23300,23350,23350,23300,552
|
|
20240227,091900,193748050,23350,23350,23350,23300,319
|
|
20240227,091800,186314900,23350,23350,23400,23350,252
|
|
20240227,091700,180421800,23300,23300,23300,23250,162
|
|
20240227,091600,176649450,23300,23300,23300,23300,183
|
|
20240227,091500,172385550,23300,23350,23400,23300,188
|
|
20240227,091400,167994550,23350,23350,23500,23350,1258
|
|
20240227,091300,138551250,23350,23200,23350,23200,996
|
|
20240227,091200,115343650,23250,23250,23250,23250,22
|
|
20240227,091100,114832150,23250,23350,23350,23250,800
|
|
20240227,091000,96201850,23300,23250,23300,23200,632
|
|
20240227,090900,81485950,23250,23100,23250,23100,403
|
|
20240227,090800,72138800,23100,23100,23100,23100,100
|
|
20240227,090700,69828800,23100,23100,23100,23100,0
|
|
20240227,090600,69828800,23100,23200,23300,23100,967
|
|
20240227,090500,47395100,23050,23000,23300,23000,885
|
|
20240227,090400,26904450,22950,23000,23050,22950,183
|
|
20240227,090300,22699500,23000,22700,23000,22700,306
|
|
20240227,090200,15709250,22700,22700,22700,22700,10
|
|
20240227,090100,15482250,22700,22700,22700,22700,1
|
|
20240227,090000,15459550,22550,22550,22900,22550,659
|