671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,200700,1442942000,21200,21200,21200,21200,0
|
|
20240227,200600,1442942000,21200,21200,21200,21200,0
|
|
20240227,200500,1442942000,21200,21200,21200,21200,0
|
|
20240227,200400,1442942000,21200,21200,21200,21200,0
|
|
20240227,200300,1442942000,21200,21200,21200,21200,0
|
|
20240227,200200,1442942000,21200,21200,21200,21200,0
|
|
20240227,200100,1442942000,21200,21200,21200,21200,0
|
|
20240227,200000,1442942000,21200,21200,21200,21200,0
|
|
20240227,195900,1442942000,21200,21200,21200,21200,0
|
|
20240227,195800,1442942000,21200,21200,21200,21200,0
|
|
20240227,195700,1442942000,21200,21200,21200,21200,0
|
|
20240227,195600,1442942000,21200,21200,21200,21200,0
|
|
20240227,195500,1442942000,21200,21200,21200,21200,0
|
|
20240227,195400,1442942000,21200,21200,21200,21200,0
|
|
20240227,195300,1442942000,21200,21200,21200,21200,0
|
|
20240227,195200,1442942000,21200,21200,21200,21200,0
|
|
20240227,195100,1442942000,21200,21200,21200,21200,0
|
|
20240227,195000,1442942000,21200,21200,21200,21200,0
|
|
20240227,194900,1442942000,21200,21200,21200,21200,0
|
|
20240227,194800,1442942000,21200,21200,21200,21200,0
|
|
20240227,194700,1442942000,21200,21200,21200,21200,0
|
|
20240227,194600,1442942000,21200,21200,21200,21200,0
|
|
20240227,194500,1442942000,21200,21200,21200,21200,0
|
|
20240227,194400,1442942000,21200,21200,21200,21200,0
|
|
20240227,194300,1442942000,21200,21200,21200,21200,0
|
|
20240227,194200,1442942000,21200,21200,21200,21200,0
|
|
20240227,194100,1442942000,21200,21200,21200,21200,0
|
|
20240227,194000,1442942000,21200,21200,21200,21200,0
|
|
20240227,193900,1442942000,21200,21200,21200,21200,0
|
|
20240227,193800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,193700,1442942000,21200,21200,21200,21200,0
|
|
20240227,193600,1442942000,21200,21200,21200,21200,0
|
|
20240227,193500,1442942000,21200,21200,21200,21200,0
|
|
20240227,193400,1442942000,21200,21200,21200,21200,0
|
|
20240227,193300,1442942000,21200,21200,21200,21200,0
|
|
20240227,193200,1442942000,21200,21200,21200,21200,0
|
|
20240227,193100,1442942000,21200,21200,21200,21200,0
|
|
20240227,193000,1442942000,21200,21200,21200,21200,0
|
|
20240227,192900,1442942000,21200,21200,21200,21200,0
|
|
20240227,192800,1442942000,21200,21200,21200,21200,0
|
|
20240227,192700,1442942000,21200,21200,21200,21200,0
|
|
20240227,192600,1442942000,21200,21200,21200,21200,0
|
|
20240227,192500,1442942000,21200,21200,21200,21200,0
|
|
20240227,192400,1442942000,21200,21200,21200,21200,0
|
|
20240227,192300,1442942000,21200,21200,21200,21200,0
|
|
20240227,192200,1442942000,21200,21200,21200,21200,0
|
|
20240227,192100,1442942000,21200,21200,21200,21200,0
|
|
20240227,192000,1442942000,21200,21200,21200,21200,0
|
|
20240227,191900,1442942000,21200,21200,21200,21200,0
|
|
20240227,191800,1442942000,21200,21200,21200,21200,0
|
|
20240227,191700,1442942000,21200,21200,21200,21200,0
|
|
20240227,191600,1442942000,21200,21200,21200,21200,0
|
|
20240227,191500,1442942000,21200,21200,21200,21200,0
|
|
20240227,191400,1442942000,21200,21200,21200,21200,0
|
|
20240227,191300,1442942000,21200,21200,21200,21200,0
|
|
20240227,191200,1442942000,21200,21200,21200,21200,0
|
|
20240227,191100,1442942000,21200,21200,21200,21200,0
|
|
20240227,191000,1442942000,21200,21200,21200,21200,0
|
|
20240227,190900,1442942000,21200,21200,21200,21200,0
|
|
20240227,190800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,190700,1442942000,21200,21200,21200,21200,0
|
|
20240227,190600,1442942000,21200,21200,21200,21200,0
|
|
20240227,190500,1442942000,21200,21200,21200,21200,0
|
|
20240227,190400,1442942000,21200,21200,21200,21200,0
|
|
20240227,190300,1442942000,21200,21200,21200,21200,0
|
|
20240227,190200,1442942000,21200,21200,21200,21200,0
|
|
20240227,190100,1442942000,21200,21200,21200,21200,0
|
|
20240227,190000,1442942000,21200,21200,21200,21200,0
|
|
20240227,185900,1442942000,21200,21200,21200,21200,0
|
|
20240227,185800,1442942000,21200,21200,21200,21200,0
|
|
20240227,185700,1442942000,21200,21200,21200,21200,0
|
|
20240227,185600,1442942000,21200,21200,21200,21200,0
|
|
20240227,185500,1442942000,21200,21200,21200,21200,0
|
|
20240227,185400,1442942000,21200,21200,21200,21200,0
|
|
20240227,185300,1442942000,21200,21200,21200,21200,0
|
|
20240227,185200,1442942000,21200,21200,21200,21200,0
|
|
20240227,185100,1442942000,21200,21200,21200,21200,0
|
|
20240227,185000,1442942000,21200,21200,21200,21200,0
|
|
20240227,184900,1442942000,21200,21200,21200,21200,0
|
|
20240227,184800,1442942000,21200,21200,21200,21200,0
|
|
20240227,184700,1442942000,21200,21200,21200,21200,0
|
|
20240227,184600,1442942000,21200,21200,21200,21200,0
|
|
20240227,184500,1442942000,21200,21200,21200,21200,0
|
|
20240227,184400,1442942000,21200,21200,21200,21200,0
|
|
20240227,184300,1442942000,21200,21200,21200,21200,0
|
|
20240227,184200,1442942000,21200,21200,21200,21200,0
|
|
20240227,184100,1442942000,21200,21200,21200,21200,0
|
|
20240227,184000,1442942000,21200,21200,21200,21200,0
|
|
20240227,183900,1442942000,21200,21200,21200,21200,0
|
|
20240227,183800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,183700,1442942000,21200,21200,21200,21200,0
|
|
20240227,183600,1442942000,21200,21200,21200,21200,0
|
|
20240227,183500,1442942000,21200,21200,21200,21200,0
|
|
20240227,183400,1442942000,21200,21200,21200,21200,0
|
|
20240227,183300,1442942000,21200,21200,21200,21200,0
|
|
20240227,183200,1442942000,21200,21200,21200,21200,0
|
|
20240227,183100,1442942000,21200,21200,21200,21200,0
|
|
20240227,183000,1442942000,21200,21200,21200,21200,0
|
|
20240227,182900,1442942000,21200,21200,21200,21200,0
|
|
20240227,182800,1442942000,21200,21200,21200,21200,0
|
|
20240227,182700,1442942000,21200,21200,21200,21200,0
|
|
20240227,182600,1442942000,21200,21200,21200,21200,0
|
|
20240227,182500,1442942000,21200,21200,21200,21200,0
|
|
20240227,182400,1442942000,21200,21200,21200,21200,0
|
|
20240227,182300,1442942000,21200,21200,21200,21200,0
|
|
20240227,182200,1442942000,21200,21200,21200,21200,0
|
|
20240227,182100,1442942000,21200,21200,21200,21200,0
|
|
20240227,182000,1442942000,21200,21200,21200,21200,0
|
|
20240227,181900,1442942000,21200,21200,21200,21200,0
|
|
20240227,181800,1442942000,21200,21200,21200,21200,0
|
|
20240227,181700,1442942000,21200,21200,21200,21200,0
|
|
20240227,181600,1442942000,21200,21200,21200,21200,0
|
|
20240227,181500,1442942000,21200,21200,21200,21200,0
|
|
20240227,181400,1442942000,21200,21200,21200,21200,0
|
|
20240227,181300,1442942000,21200,21200,21200,21200,0
|
|
20240227,181200,1442942000,21200,21200,21200,21200,0
|
|
20240227,181100,1442942000,21200,21200,21200,21200,0
|
|
20240227,181000,1442942000,21200,21200,21200,21200,0
|
|
20240227,180900,1442942000,21200,21200,21200,21200,0
|
|
20240227,180800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,180700,1442942000,21200,21200,21200,21200,0
|
|
20240227,180600,1442942000,21200,21200,21200,21200,0
|
|
20240227,180500,1442942000,21200,21200,21200,21200,0
|
|
20240227,180400,1442942000,21200,21200,21200,21200,0
|
|
20240227,180300,1442942000,21200,21200,21200,21200,0
|
|
20240227,180200,1442942000,21200,21200,21200,21200,0
|
|
20240227,180100,1442942000,21200,21200,21200,21200,0
|
|
20240227,180000,1442942000,21200,21200,21200,21200,0
|
|
20240227,175900,1442942000,21200,21200,21200,21200,0
|
|
20240227,175800,1442942000,21200,21200,21200,21200,0
|
|
20240227,175700,1442942000,21200,21200,21200,21200,0
|
|
20240227,175600,1442942000,21200,21200,21200,21200,0
|
|
20240227,175500,1442942000,21200,21200,21200,21200,0
|
|
20240227,175400,1442942000,21200,21200,21200,21200,0
|
|
20240227,175300,1442942000,21200,21200,21200,21200,0
|
|
20240227,175200,1442942000,21200,21200,21200,21200,0
|
|
20240227,175100,1442942000,21200,21200,21200,21200,0
|
|
20240227,175000,1442942000,21200,21200,21200,21200,0
|
|
20240227,174900,1442942000,21200,21200,21200,21200,0
|
|
20240227,174800,1442942000,21200,21200,21200,21200,0
|
|
20240227,174700,1442942000,21200,21200,21200,21200,0
|
|
20240227,174600,1442942000,21200,21200,21200,21200,0
|
|
20240227,174500,1442942000,21200,21200,21200,21200,0
|
|
20240227,174400,1442942000,21200,21200,21200,21200,0
|
|
20240227,174300,1442942000,21200,21200,21200,21200,0
|
|
20240227,174200,1442942000,21200,21200,21200,21200,0
|
|
20240227,174100,1442942000,21200,21200,21200,21200,0
|
|
20240227,174000,1442942000,21200,21200,21200,21200,0
|
|
20240227,173900,1442942000,21200,21200,21200,21200,0
|
|
20240227,173800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,173700,1442942000,21200,21200,21200,21200,0
|
|
20240227,173600,1442942000,21200,21200,21200,21200,0
|
|
20240227,173500,1442942000,21200,21200,21200,21200,0
|
|
20240227,173400,1442942000,21200,21200,21200,21200,0
|
|
20240227,173300,1442942000,21200,21200,21200,21200,0
|
|
20240227,173200,1442942000,21200,21200,21200,21200,0
|
|
20240227,173100,1442942000,21200,21200,21200,21200,0
|
|
20240227,173000,1442942000,21200,21200,21200,21200,0
|
|
20240227,172900,1442942000,21200,21200,21200,21200,0
|
|
20240227,172800,1442942000,21200,21200,21200,21200,0
|
|
20240227,172700,1442942000,21200,21200,21200,21200,0
|
|
20240227,172600,1442942000,21200,21200,21200,21200,0
|
|
20240227,172500,1442942000,21200,21200,21200,21200,0
|
|
20240227,172400,1442942000,21200,21200,21200,21200,0
|
|
20240227,172300,1442942000,21200,21200,21200,21200,0
|
|
20240227,172200,1442942000,21200,21200,21200,21200,0
|
|
20240227,172100,1442942000,21200,21200,21200,21200,0
|
|
20240227,172000,1442942000,21200,21200,21200,21200,0
|
|
20240227,171900,1442942000,21200,21200,21200,21200,0
|
|
20240227,171800,1442942000,21200,21200,21200,21200,0
|
|
20240227,171700,1442942000,21200,21200,21200,21200,0
|
|
20240227,171600,1442942000,21200,21200,21200,21200,0
|
|
20240227,171500,1442942000,21200,21200,21200,21200,0
|
|
20240227,171400,1442942000,21200,21200,21200,21200,0
|
|
20240227,171300,1442942000,21200,21200,21200,21200,0
|
|
20240227,171200,1442942000,21200,21200,21200,21200,0
|
|
20240227,171100,1442942000,21200,21200,21200,21200,0
|
|
20240227,171000,1442942000,21200,21200,21200,21200,0
|
|
20240227,170900,1442942000,21200,21200,21200,21200,0
|
|
20240227,170800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,170700,1442942000,21200,21200,21200,21200,0
|
|
20240227,170600,1442942000,21200,21200,21200,21200,0
|
|
20240227,170500,1442942000,21200,21200,21200,21200,0
|
|
20240227,170400,1442942000,21200,21200,21200,21200,0
|
|
20240227,170300,1442942000,21200,21200,21200,21200,0
|
|
20240227,170200,1442942000,21200,21200,21200,21200,0
|
|
20240227,170100,1442942000,21200,21200,21200,21200,0
|
|
20240227,170000,1442942000,21200,21200,21200,21200,0
|
|
20240227,165900,1442942000,21200,21200,21200,21200,0
|
|
20240227,165800,1442942000,21200,21200,21200,21200,0
|
|
20240227,165700,1442942000,21200,21200,21200,21200,0
|
|
20240227,165600,1442942000,21200,21200,21200,21200,0
|
|
20240227,165500,1442942000,21200,21200,21200,21200,0
|
|
20240227,165400,1442942000,21200,21200,21200,21200,0
|
|
20240227,165300,1442942000,21200,21200,21200,21200,0
|
|
20240227,165200,1442942000,21200,21200,21200,21200,0
|
|
20240227,165100,1442942000,21200,21200,21200,21200,0
|
|
20240227,165000,1442942000,21200,21200,21200,21200,0
|
|
20240227,164900,1442942000,21200,21200,21200,21200,0
|
|
20240227,164800,1442942000,21200,21200,21200,21200,0
|
|
20240227,164700,1442942000,21200,21200,21200,21200,0
|
|
20240227,164600,1442942000,21200,21200,21200,21200,0
|
|
20240227,164500,1442942000,21200,21200,21200,21200,0
|
|
20240227,164400,1442942000,21200,21200,21200,21200,0
|
|
20240227,164300,1442942000,21200,21200,21200,21200,0
|
|
20240227,164200,1442942000,21200,21200,21200,21200,0
|
|
20240227,164100,1442942000,21200,21200,21200,21200,0
|
|
20240227,164000,1442942000,21200,21200,21200,21200,0
|
|
20240227,163900,1442942000,21200,21200,21200,21200,0
|
|
20240227,163800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,163700,1442942000,21200,21200,21200,21200,0
|
|
20240227,163600,1442942000,21200,21200,21200,21200,0
|
|
20240227,163500,1442942000,21200,21200,21200,21200,0
|
|
20240227,163400,1442942000,21200,21200,21200,21200,0
|
|
20240227,163300,1442942000,21200,21200,21200,21200,0
|
|
20240227,163200,1442942000,21200,21200,21200,21200,0
|
|
20240227,163100,1442942000,21200,21200,21200,21200,0
|
|
20240227,163000,1442942000,21200,21200,21200,21200,0
|
|
20240227,162900,1442942000,21200,21200,21200,21200,0
|
|
20240227,162800,1442942000,21200,21200,21200,21200,0
|
|
20240227,162700,1442942000,21200,21200,21200,21200,0
|
|
20240227,162600,1442942000,21200,21200,21200,21200,0
|
|
20240227,162500,1442942000,21200,21200,21200,21200,0
|
|
20240227,162400,1442942000,21200,21200,21200,21200,0
|
|
20240227,162300,1442942000,21200,21200,21200,21200,0
|
|
20240227,162200,1442942000,21200,21200,21200,21200,0
|
|
20240227,162100,1442942000,21200,21200,21200,21200,0
|
|
20240227,162000,1442942000,21200,21200,21200,21200,0
|
|
20240227,161900,1442942000,21200,21200,21200,21200,0
|
|
20240227,161800,1442942000,21200,21200,21200,21200,0
|
|
20240227,161700,1442942000,21200,21200,21200,21200,0
|
|
20240227,161600,1442942000,21200,21200,21200,21200,0
|
|
20240227,161500,1442942000,21200,21200,21200,21200,0
|
|
20240227,161400,1442942000,21200,21200,21200,21200,0
|
|
20240227,161300,1442942000,21200,21200,21200,21200,0
|
|
20240227,161200,1442942000,21200,21200,21200,21200,0
|
|
20240227,161100,1442942000,21200,21200,21200,21200,0
|
|
20240227,161000,1442942000,21200,21200,21200,21200,0
|
|
20240227,160900,1442942000,21200,21200,21200,21200,0
|
|
20240227,160800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,160700,1442942000,21200,21200,21200,21200,0
|
|
20240227,160600,1442942000,21200,21200,21200,21200,0
|
|
20240227,160500,1442942000,21200,21200,21200,21200,0
|
|
20240227,160400,1442942000,21200,21200,21200,21200,0
|
|
20240227,160300,1442942000,21200,21200,21200,21200,0
|
|
20240227,160200,1442942000,21200,21200,21200,21200,0
|
|
20240227,160100,1442942000,21200,21200,21200,21200,0
|
|
20240227,160000,1442942000,21200,21200,21200,21200,0
|
|
20240227,155900,1442942000,21200,21200,21200,21200,0
|
|
20240227,155800,1442942000,21200,21200,21200,21200,0
|
|
20240227,155700,1442942000,21200,21200,21200,21200,0
|
|
20240227,155600,1442942000,21200,21200,21200,21200,0
|
|
20240227,155500,1442942000,21200,21200,21200,21200,0
|
|
20240227,155400,1442942000,21200,21200,21200,21200,0
|
|
20240227,155300,1442942000,21200,21200,21200,21200,0
|
|
20240227,155200,1442942000,21200,21200,21200,21200,0
|
|
20240227,155100,1442942000,21200,21200,21200,21200,0
|
|
20240227,155000,1442942000,21200,21200,21200,21200,0
|
|
20240227,154900,1442942000,21200,21200,21200,21200,0
|
|
20240227,154800,1442942000,21200,21200,21200,21200,0
|
|
20240227,154700,1442942000,21200,21200,21200,21200,0
|
|
20240227,154600,1442942000,21200,21200,21200,21200,0
|
|
20240227,154500,1442942000,21200,21200,21200,21200,0
|
|
20240227,154400,1442942000,21200,21200,21200,21200,0
|
|
20240227,154300,1442942000,21200,21200,21200,21200,0
|
|
20240227,154200,1442942000,21200,21200,21200,21200,0
|
|
20240227,154100,1442942000,21200,21200,21200,21200,0
|
|
20240227,154000,1442942000,21200,21200,21200,21200,0
|
|
20240227,153900,1442942000,21200,21200,21200,21200,0
|
|
20240227,153800,1442942000,21200,21200,21200,21200,1199
|
|
20240227,153700,1442942000,21200,21200,21200,21200,0
|
|
20240227,153600,1442942000,21200,21200,21200,21200,0
|
|
20240227,153500,1442942000,21200,21200,21200,21200,0
|
|
20240227,153400,1442942000,21200,21200,21200,21200,0
|
|
20240227,153300,1442942000,21200,21200,21200,21200,0
|
|
20240227,153200,1442942000,21200,21200,21200,21200,0
|
|
20240227,153100,1442942000,21200,21200,21200,21200,0
|
|
20240227,153000,1442942000,21200,21200,21200,21200,1199
|
|
20240227,152900,1417523200,21150,21150,21150,21150,0
|
|
20240227,152800,1417523200,21150,21150,21150,21150,0
|
|
20240227,152700,1417523200,21150,21150,21150,21150,0
|
|
20240227,152600,1417523200,21150,21150,21150,21150,0
|
|
20240227,152500,1417523200,21150,21150,21150,21150,0
|
|
20240227,152400,1417523200,21150,21150,21150,21150,0
|
|
20240227,152300,1417523200,21150,21150,21150,21150,0
|
|
20240227,152200,1417523200,21150,21150,21150,21150,0
|
|
20240227,152100,1417523200,21150,21150,21150,21150,0
|
|
20240227,152000,1417523200,21150,21150,21150,21150,0
|
|
20240227,151900,1417523200,21150,21150,21150,21150,19
|
|
20240227,151800,1417121350,21150,21250,21250,21150,101
|
|
20240227,151700,1414980550,21400,21150,21500,21150,2794
|
|
20240227,151600,1355150650,21150,21150,21200,21150,19
|
|
20240227,151500,1354748750,21150,21250,21250,21150,76
|
|
20240227,151400,1353141150,21150,21150,21250,21150,15
|
|
20240227,151300,1352823700,21150,21150,21300,21150,4
|
|
20240227,151200,1352738950,21300,21350,21350,21150,4
|
|
20240227,151100,1352654000,21200,21350,21350,21200,88
|
|
20240227,151000,1350788250,21350,21250,21350,21250,3
|
|
20240227,150900,1350724300,21350,21250,21350,21250,377
|
|
20240227,150800,1342696400,21300,21300,21300,21250,239
|
|
20240227,150700,1337605750,21250,21250,21300,21250,240
|
|
20240227,150600,1332500050,21250,21250,21300,21250,173
|
|
20240227,150500,1328819200,21250,21150,21300,21150,361
|
|
20240227,150400,1321162500,21250,21250,21300,21150,315
|
|
20240227,150300,1314469250,21250,21100,21250,21100,196
|
|
20240227,150200,1310304400,21100,21250,21250,21100,399
|
|
20240227,150100,1301842650,21250,21250,21250,21200,223
|
|
20240227,150000,1297111450,21250,21250,21250,21200,317
|
|
20240227,145900,1290375250,21250,21250,21250,21200,246
|
|
20240227,145800,1285151400,21250,21250,21300,21250,241
|
|
20240227,145700,1280028900,21300,21250,21300,21250,122
|
|
20240227,145600,1277435150,21250,21300,21300,21250,217
|
|
20240227,145500,1272818550,21300,21250,21300,21250,167
|
|
20240227,145400,1269268500,21250,21250,21300,21250,154
|
|
20240227,145300,1265994800,21250,21250,21250,21250,124
|
|
20240227,145200,1263359800,21250,21300,21300,21250,140
|
|
20240227,145100,1260381400,21250,21300,21300,21200,199
|
|
20240227,145000,1256152800,21300,21250,21300,21250,137
|
|
20240227,144900,1253240350,21250,21250,21300,21250,100
|
|
20240227,144800,1251114150,21200,21200,21250,21200,189
|
|
20240227,144700,1247101900,21200,21200,21200,21200,156
|
|
20240227,144600,1243794700,21200,21200,21200,21000,650
|
|
20240227,144500,1230083250,21100,21150,21150,21000,504
|
|
20240227,144400,1219470300,21150,21200,21200,21150,258
|
|
20240227,144300,1214005650,21200,21200,21200,21150,194
|
|
20240227,144200,1209897300,21250,21200,21300,21200,329
|
|
20240227,144100,1202910000,21200,21150,21200,21150,131
|
|
20240227,144000,1200134000,21200,21250,21250,21150,425
|
|
20240227,143900,1191121300,21200,21300,21300,21200,146
|
|
20240227,143800,1188016750,21250,21300,21300,21250,213
|
|
20240227,143700,1183485350,21200,21250,21300,21200,197
|
|
20240227,143600,1179298200,21250,21200,21300,21200,182
|
|
20240227,143500,1175429250,21250,21250,21300,21200,269
|
|
20240227,143400,1169713650,21250,21300,21300,21200,198
|
|
20240227,143300,1165503000,21250,21250,21250,21200,207
|
|
20240227,143200,1161106400,21250,21250,21250,21200,197
|
|
20240227,143100,1156920900,21250,21250,21250,21250,163
|
|
20240227,143000,1153457150,21250,21200,21250,21150,437
|
|
20240227,142900,1144192850,21200,21150,21200,21150,146
|
|
20240227,142800,1141098750,21200,21200,21200,21150,166
|
|
20240227,142700,1137580100,21200,21100,21200,21100,3232
|
|
20240227,142600,1069234700,21150,21150,21150,21100,176
|
|
20240227,142500,1065515450,21150,21150,21150,21150,65
|
|
20240227,142400,1064140700,21200,21000,21200,21000,110
|
|
20240227,142300,1061814900,21150,21150,21150,21150,1
|
|
20240227,142200,1061793750,21150,21000,21150,21000,11
|
|
20240227,142100,1061562600,21200,21000,21200,21000,11
|
|
20240227,142000,1061331400,21100,21000,21150,21000,551
|
|
20240227,141900,1049681100,21100,21100,21100,21050,141
|
|
20240227,141800,1046707350,21000,21100,21100,21000,838
|
|
20240227,141700,1029042350,21150,21150,21150,21100,76
|
|
20240227,141600,1027436700,21150,21150,21150,21150,2
|
|
20240227,141500,1027394400,21150,21050,21150,21050,31
|
|
20240227,141400,1026741750,21050,21150,21150,21050,119
|
|
20240227,141300,1024228500,21150,21050,21200,21000,140
|
|
20240227,141200,1021274900,21050,21150,21200,21050,1057
|
|
20240227,141100,998931250,21200,21200,21200,21150,77
|
|
20240227,141000,997299150,21200,21200,21200,21150,78
|
|
20240227,140900,995645900,21150,21150,21150,21150,107
|
|
20240227,140800,993382850,21100,21150,21200,21100,76
|
|
20240227,140700,991775650,21150,21150,21150,21150,71
|
|
20240227,140600,990274000,21150,21150,21150,21100,99
|
|
20240227,140500,988181550,21150,21150,21150,21150,1
|
|
20240227,140400,988160400,21100,21150,21150,21100,77
|
|
20240227,140300,986532200,21250,21100,21250,21100,632
|
|
20240227,140200,973145800,21100,21150,21150,21050,120
|
|
20240227,140100,970610500,21150,21150,21150,21150,3
|
|
20240227,140000,970547050,21150,21200,21200,21150,78
|
|
20240227,135900,968893800,21200,21150,21200,21150,62
|
|
20240227,135800,967582450,21100,21200,21200,21100,67
|
|
20240227,135700,966162750,21200,21200,21200,21200,1
|
|
20240227,135600,966141550,21200,21100,21200,21100,171
|
|
20240227,135500,962526650,21150,21150,21150,21150,71
|
|
20240227,135400,961025000,21150,21150,21150,21150,72
|
|
20240227,135300,959502200,21100,21100,21100,21100,27
|
|
20240227,135200,958932500,21150,21050,21150,21050,80
|
|
20240227,135100,957241400,21150,21100,21150,21000,1137
|
|
20240227,135000,933258750,21150,21150,21150,21100,45
|
|
20240227,134900,932307950,21200,21200,21200,21200,1
|
|
20240227,134800,932286750,21250,21250,21250,21250,0
|
|
20240227,134700,932286750,21250,21100,21250,21100,686
|
|
20240227,134600,917755950,21150,21200,21200,21150,3
|
|
20240227,134500,917692450,21200,21200,21200,21200,1
|
|
20240227,134400,917671250,21250,21250,21250,21100,58
|
|
20240227,134300,916440250,21250,21150,21250,21100,52
|
|
20240227,134200,915339200,21200,21200,21200,21200,0
|
|
20240227,134100,915339200,21200,21100,21200,21100,2
|
|
20240227,134000,915296900,21200,21200,21200,21200,6
|
|
20240227,133900,915169700,21250,21200,21250,21200,79
|
|
20240227,133800,913492450,21300,21250,21300,21250,71
|
|
20240227,133700,911983650,21300,21200,21300,21200,106
|
|
20240227,133600,909726150,21250,21250,21250,21100,65
|
|
20240227,133500,908350600,21250,21150,21250,21150,120
|
|
20240227,133400,905807100,21200,21150,21200,21100,209
|
|
20240227,133300,901385400,21200,21200,21200,21200,101
|
|
20240227,133200,899244200,21200,21250,21250,21200,184
|
|
20240227,133100,895341550,21200,21200,21200,21150,305
|
|
20240227,133000,888876350,21200,21200,21200,21200,350
|
|
20240227,132900,881456350,21250,21250,21250,21250,104
|
|
20240227,132800,879246350,21250,21150,21250,21150,71
|
|
20240227,132700,877737700,21150,21250,21250,21150,97
|
|
20240227,132600,875677850,21250,21250,21250,21250,70
|
|
20240227,132500,874190350,21150,21150,21150,21150,38
|
|
20240227,132400,873386650,21200,21150,21250,21150,98
|
|
20240227,132300,871305600,21150,21200,21200,21150,71
|
|
20240227,132200,869800450,21150,21200,21200,21100,107
|
|
20240227,132100,867533650,21150,21150,21150,21150,2
|
|
20240227,132000,867491350,21100,21150,21200,21100,105
|
|
20240227,131900,865267350,21200,21200,21200,21200,38
|
|
20240227,131800,864461750,21200,21250,21250,21100,136
|
|
20240227,131700,861577600,21150,21200,21200,21150,66
|
|
20240227,131600,860179550,21200,21200,21250,21200,105
|
|
20240227,131500,857948400,21200,21150,21250,21150,139
|
|
20240227,131400,855003700,21150,21250,21250,21150,104
|
|
20240227,131300,852797000,21100,21200,21200,21100,514
|
|
20240227,131200,841906150,21300,21300,21300,21300,70
|
|
20240227,131100,840415150,21200,21250,21300,21200,103
|
|
20240227,131000,838226650,21250,21250,21300,21250,70
|
|
20240227,130900,836738050,21200,21200,21200,21200,27
|
|
20240227,130800,836165650,21250,21250,21250,21250,70
|
|
20240227,130700,834678150,21200,21200,21200,21200,53
|
|
20240227,130600,833554550,21200,21250,21250,21200,85
|
|
20240227,130500,831749050,21150,21150,21150,21150,0
|
|
20240227,130400,831749050,21150,21200,21250,21150,83
|
|
20240227,130300,829989500,21150,21250,21250,21100,186
|
|
20240227,130200,826048100,21100,21200,21250,21100,125
|
|
20240227,130100,823398150,21150,21150,21200,21100,106
|
|
20240227,130000,821154850,21100,21100,21100,21100,30
|
|
20240227,125900,820521850,21100,21250,21250,21100,755
|
|
20240227,125800,804518450,21300,21300,21300,21300,27
|
|
20240227,125700,803943350,21300,21300,21300,21300,22
|
|
20240227,125600,803474750,21350,21300,21350,21300,50
|
|
20240227,125500,802408850,21350,21350,21350,21350,180
|
|
20240227,125400,798565850,21300,21300,21300,21300,90
|
|
20240227,125300,796648850,21300,21300,21300,21300,1
|
|
20240227,125200,796627550,21350,21300,21350,21300,100
|
|
20240227,125100,794493550,21350,21300,21350,21300,50
|
|
20240227,125000,793426300,21300,21350,21350,21300,110
|
|
20240227,124900,791079300,21300,21300,21300,21300,0
|
|
20240227,124800,791079300,21300,21300,21300,21300,89
|
|
20240227,124700,789183600,21350,21350,21350,21350,70
|
|
20240227,124600,787689100,21350,21350,21350,21350,70
|
|
20240227,124500,786194600,21300,21300,21300,21300,26
|
|
20240227,124400,785640800,21350,21300,21350,21300,112
|
|
20240227,124300,783251700,21350,21350,21350,21350,70
|
|
20240227,124200,781757200,21300,21350,21350,21300,97
|
|
20240227,124100,779687600,21300,21300,21300,21300,44
|
|
20240227,124000,778750400,21350,21300,21350,21300,96
|
|
20240227,123900,776702100,21350,21350,21350,21350,70
|
|
20240227,123800,775207600,21200,21350,21350,21200,362
|
|
20240227,123700,767497200,21300,21350,21350,21300,49
|
|
20240227,123600,766453000,21350,21350,21350,21350,70
|
|
20240227,123500,764958500,21300,21350,21350,21300,85
|
|
20240227,123400,763144500,21300,21400,21400,21300,231
|
|
20240227,123300,758216500,21350,21350,21350,21350,10
|
|
20240227,123200,758003000,21350,21300,21350,21300,363
|
|
20240227,123100,750254250,21300,21300,21300,21300,268
|
|
20240227,123000,744545850,21200,21300,21300,21200,107
|
|
20240227,122900,742268850,21250,21250,21300,21250,182
|
|
20240227,122800,738399000,21300,21300,21300,21300,71
|
|
20240227,122700,736886700,21250,21300,21300,21250,85
|
|
20240227,122600,735076950,21250,21300,21300,21250,91
|
|
20240227,122500,733140700,21300,21300,21300,21300,14
|
|
20240227,122400,732842500,21300,21300,21350,21300,56
|
|
20240227,122300,731648900,21300,21300,21300,21300,194
|
|
20240227,122200,727516700,21300,21300,21300,21300,70
|
|
20240227,122100,726025700,21350,21350,21350,21350,0
|
|
20240227,122000,726025700,21350,21250,21350,21250,77
|
|
20240227,121900,724382450,21250,21300,21300,21250,49
|
|
20240227,121800,723339850,21300,21350,21350,21300,85
|
|
20240227,121700,721526850,21250,21250,21250,21250,0
|
|
20240227,121600,721526850,21250,21350,21350,21250,227
|
|
20240227,121500,716683950,21350,21350,21350,21350,60
|
|
20240227,121400,715402950,21300,21300,21300,21300,35
|
|
20240227,121300,714657450,21350,21350,21350,21350,0
|
|
20240227,121200,714657450,21350,21300,21350,21300,86
|
|
20240227,121100,712822150,21300,21300,21300,21300,27
|
|
20240227,121000,712247050,21300,21300,21300,21300,16
|
|
20240227,120900,711906250,21350,21350,21350,21350,5
|
|
20240227,120800,711799500,21350,21300,21350,21300,100
|
|
20240227,120700,709666000,21350,21350,21350,21350,80
|
|
20240227,120600,707958000,21350,21300,21350,21300,50
|
|
20240227,120500,706890850,21300,21300,21300,21300,64
|
|
20240227,120400,705527650,21350,21300,21350,21300,98
|
|
20240227,120300,703439950,21350,21300,21350,21300,97
|
|
20240227,120200,701370350,21350,21350,21350,21350,70
|
|
20240227,120100,699875850,21300,21300,21300,21300,24
|
|
20240227,120000,699364650,21300,21350,21350,21300,109
|
|
20240227,115900,697038800,21350,21350,21350,21350,61
|
|
20240227,115800,695736450,21350,21400,21400,21350,239
|
|
20240227,115700,690630300,21400,21400,21400,21400,0
|
|
20240227,115600,690630300,21400,21350,21400,21350,92
|
|
20240227,115500,688662600,21350,21350,21350,21350,42
|
|
20240227,115400,687765900,21350,21400,21400,21350,96
|
|
20240227,115300,685712800,21350,21350,21350,21350,0
|
|
20240227,115200,685712800,21350,21350,21400,21350,176
|
|
20240227,115100,681951700,21400,21350,21400,21350,81
|
|
20240227,115000,680221850,21350,21350,21350,21300,196
|
|
20240227,114900,676038550,21350,21350,21350,21350,10
|
|
20240227,114800,675825050,21350,21300,21350,21300,92
|
|
20240227,114700,673861850,21300,21350,21350,21300,97
|
|
20240227,114600,671792250,21350,21350,21350,21350,76
|
|
20240227,114500,670169650,21300,21300,21300,21300,26
|
|
20240227,114400,669615850,21300,21350,21350,21300,93
|
|
20240227,114300,667631450,21300,21350,21350,21300,6
|
|
20240227,114200,667503600,21250,21350,21350,21250,121
|
|
20240227,114100,664922850,21250,21250,21250,21250,3
|
|
20240227,114000,664859100,21400,21350,21400,21350,70
|
|
20240227,113900,663363050,21400,21400,21400,21400,70
|
|
20240227,113800,661865050,21350,21400,21400,21350,94
|
|
20240227,113700,659854650,21300,21400,21400,21300,55
|
|
20240227,113600,658682050,21400,21250,21400,21250,90
|
|
20240227,113500,656759750,21300,21350,21350,21300,552
|
|
20240227,113400,644975100,21300,21250,21300,21250,305
|
|
20240227,113300,638478650,21200,21200,21200,21100,103
|
|
20240227,113200,636298500,21250,21250,21250,21250,70
|
|
20240227,113100,634811000,21250,21300,21300,21250,95
|
|
20240227,113000,632788700,21300,21250,21300,21250,50
|
|
20240227,112900,631724550,21250,21250,21250,21250,81
|
|
20240227,112800,630003300,21300,21250,21300,21250,559
|
|
20240227,112700,618121050,21300,21200,21300,21200,94
|
|
20240227,112600,616126250,21300,21250,21300,21250,80
|
|
20240227,112500,614422800,21250,21200,21250,21200,64
|
|
20240227,112400,613064300,21200,21250,21300,21200,207
|
|
20240227,112300,608660350,21300,21250,21300,21250,83
|
|
20240227,112200,606895450,21200,21200,21250,21200,354
|
|
20240227,112100,599375450,21200,21200,21200,21200,50
|
|
20240227,112000,598315450,21250,21150,21250,21150,180
|
|
20240227,111900,594500450,21250,21200,21250,21200,94
|
|
20240227,111800,592503850,21200,21250,21250,21200,101
|
|
20240227,111700,590358650,21200,21200,21200,21200,15
|
|
20240227,111600,590040650,21150,21150,21150,21150,26
|
|
20240227,111500,589490750,21150,21150,21200,21150,620
|
|
20240227,111400,576352000,21150,21150,21150,21150,11
|
|
20240227,111300,576119350,21150,21150,21150,21100,311
|
|
20240227,111200,569553900,21150,21150,21150,21150,1
|
|
20240227,111100,569532750,21150,21150,21150,21150,37
|
|
20240227,111000,568750200,21150,21100,21150,21100,26
|
|
20240227,110900,568201500,21200,21200,21200,21200,12
|
|
20240227,110800,567947100,21250,21200,21250,21200,66
|
|
20240227,110700,566547850,21200,21200,21200,21200,0
|
|
20240227,110600,566547850,21200,21200,21200,21200,1
|
|
20240227,110500,566526650,21250,21100,21250,21100,144
|
|
20240227,110400,563470300,21100,21100,21100,21100,0
|
|
20240227,110300,563470300,21100,21100,21100,21100,2
|
|
20240227,110200,563428100,21300,21300,21350,21300,101
|
|
20240227,110100,561275100,21300,21350,21350,21300,51
|
|
20240227,110000,560188750,21350,21300,21350,21300,128
|
|
20240227,105900,557459850,21250,21200,21300,21200,416
|
|
20240227,105800,548607900,21200,21150,21200,21150,80
|
|
20240227,105700,546914550,21100,21050,21100,21050,1151
|
|
20240227,105600,522653650,21050,21050,21050,21050,968
|
|
20240227,105500,502277250,20950,21000,21050,20950,129
|
|
20240227,105400,499565400,21050,21050,21050,21050,80
|
|
20240227,105300,497881400,21050,20950,21050,20950,75
|
|
20240227,105200,496305150,20900,20900,21000,20900,129
|
|
20240227,105100,493602850,20950,20950,20950,20950,80
|
|
20240227,105000,491926850,20900,20950,20950,20900,82
|
|
20240227,104900,490209050,20900,20900,20900,20900,27
|
|
20240227,104800,489644750,20950,20950,20950,20950,31
|
|
20240227,104700,488995300,20950,20950,20950,20950,3
|
|
20240227,104600,488932450,20950,20950,20950,20950,24
|
|
20240227,104500,488429650,20950,20950,20950,20950,0
|
|
20240227,104400,488429650,20950,20950,20950,20950,10
|
|
20240227,104300,488220150,20950,20950,20950,20950,200
|
|
20240227,104200,484030150,20900,20950,20950,20900,90
|
|
20240227,104100,482145150,20900,20950,20950,20900,165
|
|
20240227,104000,478689750,20950,20950,20950,20950,2
|
|
20240227,103900,478647850,20950,20950,20950,20950,57
|
|
20240227,103800,477453700,21000,21000,21000,21000,8
|
|
20240227,103700,477285700,20950,20900,20950,20900,54
|
|
20240227,103600,476155950,20900,20950,20950,20900,50
|
|
20240227,103500,475109750,20900,20900,20900,20900,30
|
|
20240227,103400,474482750,20900,20900,20900,20900,0
|
|
20240227,103300,474482750,20900,20900,20900,20900,62
|
|
20240227,103200,473186950,20950,20900,20950,20900,185
|
|
20240227,103100,469315950,20900,20900,20900,20900,99
|
|
20240227,103000,467246850,20900,20900,20900,20900,0
|
|
20240227,102900,467246850,20900,20900,20900,20900,0
|
|
20240227,102800,467246850,20900,20900,20900,20900,57
|
|
20240227,102700,466055550,20900,20900,20900,20900,38
|
|
20240227,102600,465261350,20900,20900,20900,20900,58
|
|
20240227,102500,464049150,20900,20900,20900,20900,0
|
|
20240227,102400,464049150,20900,20900,20900,20900,259
|
|
20240227,102300,458636050,20850,20850,20850,20850,34
|
|
20240227,102200,457927150,20850,20850,20850,20850,56
|
|
20240227,102100,456759550,20900,20900,20900,20900,0
|
|
20240227,102000,456759550,20900,20900,20900,20900,831
|
|
20240227,101900,439391650,20900,20900,20900,20900,0
|
|
20240227,101800,439391650,20900,20900,20900,20900,58
|
|
20240227,101700,438179450,20900,20900,20900,20900,50
|
|
20240227,101600,437134450,20900,20900,20900,20900,31
|
|
20240227,101500,436486550,20900,20950,20950,20900,80
|
|
20240227,101400,434811850,20950,20950,20950,20950,30
|
|
20240227,101300,434183350,20950,20950,20950,20950,0
|
|
20240227,101200,434183350,20950,20950,20950,20950,241
|
|
20240227,101100,429134400,20950,20950,20950,20950,158
|
|
20240227,101000,425824300,20950,20900,20950,20900,92
|
|
20240227,100900,423901450,20950,20950,20950,20950,1
|
|
20240227,100800,423880500,20900,20900,20900,20900,51
|
|
20240227,100700,422814600,20900,20900,20900,20900,27
|
|
20240227,100600,422250300,20900,20900,20900,20900,31
|
|
20240227,100500,421602400,20900,20900,20900,20900,59
|
|
20240227,100400,420369300,20850,20900,20900,20850,56
|
|
20240227,100300,419200400,20900,20850,20900,20850,2817
|
|
20240227,100200,360465900,20850,20850,20850,20850,31
|
|
20240227,100100,359819550,20950,20950,20950,20950,2
|
|
20240227,100000,359777650,20950,20900,20950,20900,1140
|
|
20240227,095900,335929350,20900,20900,20900,20900,53
|
|
20240227,095800,334821650,20900,20900,20900,20900,180
|
|
20240227,095700,331059650,20900,20900,21000,20900,730
|
|
20240227,095600,315784600,20850,20850,20900,20850,635
|
|
20240227,095500,302517150,20850,20900,20900,20850,530
|
|
20240227,095400,291441150,20900,20900,21050,20850,1512
|
|
20240227,095300,259794950,20900,20900,20900,20900,150
|
|
20240227,095200,256659950,20950,20950,20950,20950,153
|
|
20240227,095100,253454600,20900,20900,20900,20900,209
|
|
20240227,095000,249086500,20900,20950,20950,20850,1159
|
|
20240227,094900,224887950,20950,20900,20950,20850,772
|
|
20240227,094800,208750150,20900,20900,20900,20900,1
|
|
20240227,094700,208729250,20850,20900,20900,20850,46
|
|
20240227,094600,207769400,20900,20900,20900,20850,120
|
|
20240227,094500,205262750,20900,20850,20900,20850,165
|
|
20240227,094400,201820800,20900,20850,20900,20850,174
|
|
20240227,094300,198190250,20850,20900,20900,20850,35
|
|
20240227,094200,197460250,20950,20950,20950,20900,11
|
|
20240227,094100,197230050,20950,20950,20950,20950,24
|
|
20240227,094000,196727250,20900,20900,20900,20900,333
|
|
20240227,093900,189767550,20900,20850,20900,20850,162
|
|
20240227,093800,186382200,20900,20900,20900,20850,33
|
|
20240227,093700,185693850,20900,20900,20900,20900,864
|
|
20240227,093600,167636250,21000,21000,21000,21000,1
|
|
20240227,093500,167615250,21050,20950,21050,20950,713
|
|
20240227,093400,152656600,20950,21000,21000,20950,612
|
|
20240227,093300,139807350,21000,21050,21050,21000,295
|
|
20240227,093200,133598600,21100,21100,21100,21100,79
|
|
20240227,093100,131931700,21050,21050,21100,21050,90
|
|
20240227,093000,130037150,21050,21100,21100,21000,211
|
|
20240227,092900,125596200,21100,21100,21100,21100,60
|
|
20240227,092800,124330200,21100,21100,21150,21100,593
|
|
20240227,092700,111808700,21150,21100,21150,21100,49
|
|
20240227,092600,110773800,21150,21150,21150,21150,35
|
|
20240227,092500,110033550,21150,21100,21150,21100,36
|
|
20240227,092400,109273450,21150,21200,21200,21100,518
|
|
20240227,092300,98306650,21250,21250,21250,21200,305
|
|
20240227,092200,91829900,21250,21250,21250,21250,161
|
|
20240227,092100,88408650,21300,21300,21300,21300,20
|
|
20240227,092000,87982650,21300,21350,21350,21300,44
|
|
20240227,091900,87044450,21250,21250,21250,21250,0
|
|
20240227,091800,87044450,21250,21250,21250,21250,5
|
|
20240227,091700,86938200,21250,21350,21350,21250,229
|
|
20240227,091600,82065200,21450,21450,21450,21450,0
|
|
20240227,091500,82065200,21450,21450,21450,21350,79
|
|
20240227,091400,80370750,21450,21450,21450,21450,24
|
|
20240227,091300,79855950,21500,21450,21500,21450,20
|
|
20240227,091200,79426000,21450,21300,21450,21300,52
|
|
20240227,091100,78311800,21300,21500,21500,21300,17
|
|
20240227,091000,77946900,21500,21450,21500,21450,100
|
|
20240227,090900,75797500,21450,21400,21450,21400,122
|
|
20240227,090800,73185600,21400,21400,21400,21400,24
|
|
20240227,090700,72672000,21200,21200,21350,21200,209
|
|
20240227,090600,68231800,21200,21350,21450,21200,1334
|
|
20240227,090500,39851050,21350,21450,21450,21350,310
|
|
20240227,090400,33218300,21450,21450,21450,21450,1
|
|
20240227,090300,33196850,21400,21450,21500,21350,174
|
|
20240227,090200,29456550,21450,21350,21450,21350,958
|
|
20240227,090100,8948400,21350,21250,21350,21250,184
|
|
20240227,090000,5036000,21250,21450,21450,21250,234
|