671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,200700,1338003000,21050,21050,21050,21050,0
|
|
20240228,200600,1338003000,21050,21050,21050,21050,0
|
|
20240228,200500,1338003000,21050,21050,21050,21050,0
|
|
20240228,200400,1338003000,21050,21050,21050,21050,0
|
|
20240228,200300,1338003000,21050,21050,21050,21050,0
|
|
20240228,200200,1338003000,21050,21050,21050,21050,0
|
|
20240228,200100,1338003000,21050,21050,21050,21050,0
|
|
20240228,200000,1338003000,21050,21050,21050,21050,0
|
|
20240228,195900,1338003000,21050,21050,21050,21050,0
|
|
20240228,195800,1338003000,21050,21050,21050,21050,0
|
|
20240228,195700,1338003000,21050,21050,21050,21050,0
|
|
20240228,195600,1338003000,21050,21050,21050,21050,0
|
|
20240228,195500,1338003000,21050,21050,21050,21050,0
|
|
20240228,195400,1338003000,21050,21050,21050,21050,0
|
|
20240228,195300,1338003000,21050,21050,21050,21050,0
|
|
20240228,195200,1338003000,21050,21050,21050,21050,0
|
|
20240228,195100,1338003000,21050,21050,21050,21050,0
|
|
20240228,195000,1338003000,21050,21050,21050,21050,0
|
|
20240228,194900,1338003000,21050,21050,21050,21050,0
|
|
20240228,194800,1338003000,21050,21050,21050,21050,0
|
|
20240228,194700,1338003000,21050,21050,21050,21050,0
|
|
20240228,194600,1338003000,21050,21050,21050,21050,0
|
|
20240228,194500,1338003000,21050,21050,21050,21050,0
|
|
20240228,194400,1338003000,21050,21050,21050,21050,0
|
|
20240228,194300,1338003000,21050,21050,21050,21050,0
|
|
20240228,194200,1338003000,21050,21050,21050,21050,0
|
|
20240228,194100,1338003000,21050,21050,21050,21050,0
|
|
20240228,194000,1338003000,21050,21050,21050,21050,0
|
|
20240228,193900,1338003000,21050,21050,21050,21050,0
|
|
20240228,193800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,193700,1338003000,21050,21050,21050,21050,0
|
|
20240228,193600,1338003000,21050,21050,21050,21050,0
|
|
20240228,193500,1338003000,21050,21050,21050,21050,0
|
|
20240228,193400,1338003000,21050,21050,21050,21050,0
|
|
20240228,193300,1338003000,21050,21050,21050,21050,0
|
|
20240228,193200,1338003000,21050,21050,21050,21050,0
|
|
20240228,193100,1338003000,21050,21050,21050,21050,0
|
|
20240228,193000,1338003000,21050,21050,21050,21050,0
|
|
20240228,192900,1338003000,21050,21050,21050,21050,0
|
|
20240228,192800,1338003000,21050,21050,21050,21050,0
|
|
20240228,192700,1338003000,21050,21050,21050,21050,0
|
|
20240228,192600,1338003000,21050,21050,21050,21050,0
|
|
20240228,192500,1338003000,21050,21050,21050,21050,0
|
|
20240228,192400,1338003000,21050,21050,21050,21050,0
|
|
20240228,192300,1338003000,21050,21050,21050,21050,0
|
|
20240228,192200,1338003000,21050,21050,21050,21050,0
|
|
20240228,192100,1338003000,21050,21050,21050,21050,0
|
|
20240228,192000,1338003000,21050,21050,21050,21050,0
|
|
20240228,191900,1338003000,21050,21050,21050,21050,0
|
|
20240228,191800,1338003000,21050,21050,21050,21050,0
|
|
20240228,191700,1338003000,21050,21050,21050,21050,0
|
|
20240228,191600,1338003000,21050,21050,21050,21050,0
|
|
20240228,191500,1338003000,21050,21050,21050,21050,0
|
|
20240228,191400,1338003000,21050,21050,21050,21050,0
|
|
20240228,191300,1338003000,21050,21050,21050,21050,0
|
|
20240228,191200,1338003000,21050,21050,21050,21050,0
|
|
20240228,191100,1338003000,21050,21050,21050,21050,0
|
|
20240228,191000,1338003000,21050,21050,21050,21050,0
|
|
20240228,190900,1338003000,21050,21050,21050,21050,0
|
|
20240228,190800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,190700,1338003000,21050,21050,21050,21050,0
|
|
20240228,190600,1338003000,21050,21050,21050,21050,0
|
|
20240228,190500,1338003000,21050,21050,21050,21050,0
|
|
20240228,190400,1338003000,21050,21050,21050,21050,0
|
|
20240228,190300,1338003000,21050,21050,21050,21050,0
|
|
20240228,190200,1338003000,21050,21050,21050,21050,0
|
|
20240228,190100,1338003000,21050,21050,21050,21050,0
|
|
20240228,190000,1338003000,21050,21050,21050,21050,0
|
|
20240228,185900,1338003000,21050,21050,21050,21050,0
|
|
20240228,185800,1338003000,21050,21050,21050,21050,0
|
|
20240228,185700,1338003000,21050,21050,21050,21050,0
|
|
20240228,185600,1338003000,21050,21050,21050,21050,0
|
|
20240228,185500,1338003000,21050,21050,21050,21050,0
|
|
20240228,185400,1338003000,21050,21050,21050,21050,0
|
|
20240228,185300,1338003000,21050,21050,21050,21050,0
|
|
20240228,185200,1338003000,21050,21050,21050,21050,0
|
|
20240228,185100,1338003000,21050,21050,21050,21050,0
|
|
20240228,185000,1338003000,21050,21050,21050,21050,0
|
|
20240228,184900,1338003000,21050,21050,21050,21050,0
|
|
20240228,184800,1338003000,21050,21050,21050,21050,0
|
|
20240228,184700,1338003000,21050,21050,21050,21050,0
|
|
20240228,184600,1338003000,21050,21050,21050,21050,0
|
|
20240228,184500,1338003000,21050,21050,21050,21050,0
|
|
20240228,184400,1338003000,21050,21050,21050,21050,0
|
|
20240228,184300,1338003000,21050,21050,21050,21050,0
|
|
20240228,184200,1338003000,21050,21050,21050,21050,0
|
|
20240228,184100,1338003000,21050,21050,21050,21050,0
|
|
20240228,184000,1338003000,21050,21050,21050,21050,0
|
|
20240228,183900,1338003000,21050,21050,21050,21050,0
|
|
20240228,183800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,183700,1338003000,21050,21050,21050,21050,0
|
|
20240228,183600,1338003000,21050,21050,21050,21050,0
|
|
20240228,183500,1338003000,21050,21050,21050,21050,0
|
|
20240228,183400,1338003000,21050,21050,21050,21050,0
|
|
20240228,183300,1338003000,21050,21050,21050,21050,0
|
|
20240228,183200,1338003000,21050,21050,21050,21050,0
|
|
20240228,183100,1338003000,21050,21050,21050,21050,0
|
|
20240228,183000,1338003000,21050,21050,21050,21050,0
|
|
20240228,182900,1338003000,21050,21050,21050,21050,0
|
|
20240228,182800,1338003000,21050,21050,21050,21050,0
|
|
20240228,182700,1338003000,21050,21050,21050,21050,0
|
|
20240228,182600,1338003000,21050,21050,21050,21050,0
|
|
20240228,182500,1338003000,21050,21050,21050,21050,0
|
|
20240228,182400,1338003000,21050,21050,21050,21050,0
|
|
20240228,182300,1338003000,21050,21050,21050,21050,0
|
|
20240228,182200,1338003000,21050,21050,21050,21050,0
|
|
20240228,182100,1338003000,21050,21050,21050,21050,0
|
|
20240228,182000,1338003000,21050,21050,21050,21050,0
|
|
20240228,181900,1338003000,21050,21050,21050,21050,0
|
|
20240228,181800,1338003000,21050,21050,21050,21050,0
|
|
20240228,181700,1338003000,21050,21050,21050,21050,0
|
|
20240228,181600,1338003000,21050,21050,21050,21050,0
|
|
20240228,181500,1338003000,21050,21050,21050,21050,0
|
|
20240228,181400,1338003000,21050,21050,21050,21050,0
|
|
20240228,181300,1338003000,21050,21050,21050,21050,0
|
|
20240228,181200,1338003000,21050,21050,21050,21050,0
|
|
20240228,181100,1338003000,21050,21050,21050,21050,0
|
|
20240228,181000,1338003000,21050,21050,21050,21050,0
|
|
20240228,180900,1338003000,21050,21050,21050,21050,0
|
|
20240228,180800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,180700,1338003000,21050,21050,21050,21050,0
|
|
20240228,180600,1338003000,21050,21050,21050,21050,0
|
|
20240228,180500,1338003000,21050,21050,21050,21050,0
|
|
20240228,180400,1338003000,21050,21050,21050,21050,0
|
|
20240228,180300,1338003000,21050,21050,21050,21050,0
|
|
20240228,180200,1338003000,21050,21050,21050,21050,0
|
|
20240228,180100,1338003000,21050,21050,21050,21050,0
|
|
20240228,180000,1338003000,21050,21050,21050,21050,0
|
|
20240228,175900,1338003000,21050,21050,21050,21050,0
|
|
20240228,175800,1338003000,21050,21050,21050,21050,0
|
|
20240228,175700,1338003000,21050,21050,21050,21050,0
|
|
20240228,175600,1338003000,21050,21050,21050,21050,0
|
|
20240228,175500,1338003000,21050,21050,21050,21050,0
|
|
20240228,175400,1338003000,21050,21050,21050,21050,0
|
|
20240228,175300,1338003000,21050,21050,21050,21050,0
|
|
20240228,175200,1338003000,21050,21050,21050,21050,0
|
|
20240228,175100,1338003000,21050,21050,21050,21050,0
|
|
20240228,175000,1338003000,21050,21050,21050,21050,0
|
|
20240228,174900,1338003000,21050,21050,21050,21050,0
|
|
20240228,174800,1338003000,21050,21050,21050,21050,0
|
|
20240228,174700,1338003000,21050,21050,21050,21050,0
|
|
20240228,174600,1338003000,21050,21050,21050,21050,0
|
|
20240228,174500,1338003000,21050,21050,21050,21050,0
|
|
20240228,174400,1338003000,21050,21050,21050,21050,0
|
|
20240228,174300,1338003000,21050,21050,21050,21050,0
|
|
20240228,174200,1338003000,21050,21050,21050,21050,0
|
|
20240228,174100,1338003000,21050,21050,21050,21050,0
|
|
20240228,174000,1338003000,21050,21050,21050,21050,0
|
|
20240228,173900,1338003000,21050,21050,21050,21050,0
|
|
20240228,173800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,173700,1338003000,21050,21050,21050,21050,0
|
|
20240228,173600,1338003000,21050,21050,21050,21050,0
|
|
20240228,173500,1338003000,21050,21050,21050,21050,0
|
|
20240228,173400,1338003000,21050,21050,21050,21050,0
|
|
20240228,173300,1338003000,21050,21050,21050,21050,0
|
|
20240228,173200,1338003000,21050,21050,21050,21050,0
|
|
20240228,173100,1338003000,21050,21050,21050,21050,0
|
|
20240228,173000,1338003000,21050,21050,21050,21050,0
|
|
20240228,172900,1338003000,21050,21050,21050,21050,0
|
|
20240228,172800,1338003000,21050,21050,21050,21050,0
|
|
20240228,172700,1338003000,21050,21050,21050,21050,0
|
|
20240228,172600,1338003000,21050,21050,21050,21050,0
|
|
20240228,172500,1338003000,21050,21050,21050,21050,0
|
|
20240228,172400,1338003000,21050,21050,21050,21050,0
|
|
20240228,172300,1338003000,21050,21050,21050,21050,0
|
|
20240228,172200,1338003000,21050,21050,21050,21050,0
|
|
20240228,172100,1338003000,21050,21050,21050,21050,0
|
|
20240228,172000,1338003000,21050,21050,21050,21050,0
|
|
20240228,171900,1338003000,21050,21050,21050,21050,0
|
|
20240228,171800,1338003000,21050,21050,21050,21050,0
|
|
20240228,171700,1338003000,21050,21050,21050,21050,0
|
|
20240228,171600,1338003000,21050,21050,21050,21050,0
|
|
20240228,171500,1338003000,21050,21050,21050,21050,0
|
|
20240228,171400,1338003000,21050,21050,21050,21050,0
|
|
20240228,171300,1338003000,21050,21050,21050,21050,0
|
|
20240228,171200,1338003000,21050,21050,21050,21050,0
|
|
20240228,171100,1338003000,21050,21050,21050,21050,0
|
|
20240228,171000,1338003000,21050,21050,21050,21050,0
|
|
20240228,170900,1338003000,21050,21050,21050,21050,0
|
|
20240228,170800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,170700,1338003000,21050,21050,21050,21050,0
|
|
20240228,170600,1338003000,21050,21050,21050,21050,0
|
|
20240228,170500,1338003000,21050,21050,21050,21050,0
|
|
20240228,170400,1338003000,21050,21050,21050,21050,0
|
|
20240228,170300,1338003000,21050,21050,21050,21050,0
|
|
20240228,170200,1338003000,21050,21050,21050,21050,0
|
|
20240228,170100,1338003000,21050,21050,21050,21050,0
|
|
20240228,170000,1338003000,21050,21050,21050,21050,0
|
|
20240228,165900,1338003000,21050,21050,21050,21050,0
|
|
20240228,165800,1338003000,21050,21050,21050,21050,0
|
|
20240228,165700,1338003000,21050,21050,21050,21050,0
|
|
20240228,165600,1338003000,21050,21050,21050,21050,0
|
|
20240228,165500,1338003000,21050,21050,21050,21050,0
|
|
20240228,165400,1338003000,21050,21050,21050,21050,0
|
|
20240228,165300,1338003000,21050,21050,21050,21050,0
|
|
20240228,165200,1338003000,21050,21050,21050,21050,0
|
|
20240228,165100,1338003000,21050,21050,21050,21050,0
|
|
20240228,165000,1338003000,21050,21050,21050,21050,0
|
|
20240228,164900,1338003000,21050,21050,21050,21050,0
|
|
20240228,164800,1338003000,21050,21050,21050,21050,0
|
|
20240228,164700,1338003000,21050,21050,21050,21050,0
|
|
20240228,164600,1338003000,21050,21050,21050,21050,0
|
|
20240228,164500,1338003000,21050,21050,21050,21050,0
|
|
20240228,164400,1338003000,21050,21050,21050,21050,0
|
|
20240228,164300,1338003000,21050,21050,21050,21050,0
|
|
20240228,164200,1338003000,21050,21050,21050,21050,0
|
|
20240228,164100,1338003000,21050,21050,21050,21050,0
|
|
20240228,164000,1338003000,21050,21050,21050,21050,0
|
|
20240228,163900,1338003000,21050,21050,21050,21050,0
|
|
20240228,163800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,163700,1338003000,21050,21050,21050,21050,0
|
|
20240228,163600,1338003000,21050,21050,21050,21050,0
|
|
20240228,163500,1338003000,21050,21050,21050,21050,0
|
|
20240228,163400,1338003000,21050,21050,21050,21050,0
|
|
20240228,163300,1338003000,21050,21050,21050,21050,0
|
|
20240228,163200,1338003000,21050,21050,21050,21050,0
|
|
20240228,163100,1338003000,21050,21050,21050,21050,0
|
|
20240228,163000,1338003000,21050,21050,21050,21050,0
|
|
20240228,162900,1338003000,21050,21050,21050,21050,0
|
|
20240228,162800,1338003000,21050,21050,21050,21050,0
|
|
20240228,162700,1338003000,21050,21050,21050,21050,0
|
|
20240228,162600,1338003000,21050,21050,21050,21050,0
|
|
20240228,162500,1338003000,21050,21050,21050,21050,0
|
|
20240228,162400,1338003000,21050,21050,21050,21050,0
|
|
20240228,162300,1338003000,21050,21050,21050,21050,0
|
|
20240228,162200,1338003000,21050,21050,21050,21050,0
|
|
20240228,162100,1338003000,21050,21050,21050,21050,0
|
|
20240228,162000,1338003000,21050,21050,21050,21050,0
|
|
20240228,161900,1338003000,21050,21050,21050,21050,0
|
|
20240228,161800,1338003000,21050,21050,21050,21050,0
|
|
20240228,161700,1338003000,21050,21050,21050,21050,0
|
|
20240228,161600,1338003000,21050,21050,21050,21050,0
|
|
20240228,161500,1338003000,21050,21050,21050,21050,0
|
|
20240228,161400,1338003000,21050,21050,21050,21050,0
|
|
20240228,161300,1338003000,21050,21050,21050,21050,0
|
|
20240228,161200,1338003000,21050,21050,21050,21050,0
|
|
20240228,161100,1338003000,21050,21050,21050,21050,0
|
|
20240228,161000,1338003000,21050,21050,21050,21050,0
|
|
20240228,160900,1338003000,21050,21050,21050,21050,0
|
|
20240228,160800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,160700,1338003000,21050,21050,21050,21050,0
|
|
20240228,160600,1338003000,21050,21050,21050,21050,0
|
|
20240228,160500,1338003000,21050,21050,21050,21050,0
|
|
20240228,160400,1338003000,21050,21050,21050,21050,0
|
|
20240228,160300,1338003000,21050,21050,21050,21050,0
|
|
20240228,160200,1338003000,21050,21050,21050,21050,0
|
|
20240228,160100,1338003000,21050,21050,21050,21050,0
|
|
20240228,160000,1338003000,21050,21050,21050,21050,0
|
|
20240228,155900,1338003000,21050,21050,21050,21050,0
|
|
20240228,155800,1338003000,21050,21050,21050,21050,0
|
|
20240228,155700,1338003000,21050,21050,21050,21050,0
|
|
20240228,155600,1338003000,21050,21050,21050,21050,0
|
|
20240228,155500,1338003000,21050,21050,21050,21050,0
|
|
20240228,155400,1338003000,21050,21050,21050,21050,0
|
|
20240228,155300,1338003000,21050,21050,21050,21050,0
|
|
20240228,155200,1338003000,21050,21050,21050,21050,0
|
|
20240228,155100,1338003000,21050,21050,21050,21050,0
|
|
20240228,155000,1338003000,21050,21050,21050,21050,0
|
|
20240228,154900,1338003000,21050,21050,21050,21050,0
|
|
20240228,154800,1338003000,21050,21050,21050,21050,0
|
|
20240228,154700,1338003000,21050,21050,21050,21050,0
|
|
20240228,154600,1338003000,21050,21050,21050,21050,0
|
|
20240228,154500,1338003000,21050,21050,21050,21050,0
|
|
20240228,154400,1338003000,21050,21050,21050,21050,0
|
|
20240228,154300,1338003000,21050,21050,21050,21050,0
|
|
20240228,154200,1338003000,21050,21050,21050,21050,0
|
|
20240228,154100,1338003000,21050,21050,21050,21050,0
|
|
20240228,154000,1338003000,21050,21050,21050,21050,0
|
|
20240228,153900,1338003000,21050,21050,21050,21050,0
|
|
20240228,153800,1338003000,21050,21050,21050,21050,1222
|
|
20240228,153700,1338003000,21050,21050,21050,21050,0
|
|
20240228,153600,1338003000,21050,21050,21050,21050,0
|
|
20240228,153500,1338003000,21050,21050,21050,21050,0
|
|
20240228,153400,1338003000,21050,21050,21050,21050,0
|
|
20240228,153300,1338003000,21050,21050,21050,21050,0
|
|
20240228,153200,1338003000,21050,21050,21050,21050,0
|
|
20240228,153100,1338003000,21050,21050,21050,21050,0
|
|
20240228,153000,1338003000,21050,21050,21050,21050,1222
|
|
20240228,152900,1312279900,21050,21050,21050,21050,0
|
|
20240228,152800,1312279900,21050,21050,21050,21050,0
|
|
20240228,152700,1312279900,21050,21050,21050,21050,0
|
|
20240228,152600,1312279900,21050,21050,21050,21050,0
|
|
20240228,152500,1312279900,21050,21050,21050,21050,0
|
|
20240228,152400,1312279900,21050,21050,21050,21050,0
|
|
20240228,152300,1312279900,21050,21050,21050,21050,0
|
|
20240228,152200,1312279900,21050,21050,21050,21050,0
|
|
20240228,152100,1312279900,21050,21050,21050,21050,0
|
|
20240228,152000,1312279900,21050,21050,21050,21050,0
|
|
20240228,151900,1312279900,21050,21100,21150,21050,69
|
|
20240228,151800,1310825700,21100,21150,21150,21100,36
|
|
20240228,151700,1310065650,21150,21150,21150,21100,251
|
|
20240228,151600,1304760800,21050,21150,21150,21050,74
|
|
20240228,151500,1303199100,21150,21150,21150,21050,102
|
|
20240228,151400,1301045400,21150,21150,21150,21050,97
|
|
20240228,151300,1298999200,21050,21150,21150,21050,279
|
|
20240228,151200,1293112800,21150,21150,21150,21050,65
|
|
20240228,151100,1291740850,21050,21050,21200,21050,61
|
|
20240228,151000,1290450000,21200,21100,21200,21050,437
|
|
20240228,150900,1281210800,21100,21100,21150,21100,68
|
|
20240228,150800,1279774400,21100,21100,21150,21100,98
|
|
20240228,150700,1277704000,21100,21150,21150,21100,22
|
|
20240228,150600,1277239350,21150,21100,21150,21050,73
|
|
20240228,150500,1275696850,21150,21100,21150,21100,75
|
|
20240228,150400,1274112150,21150,21100,21150,21100,55
|
|
20240228,150300,1272950550,21150,21150,21150,21100,47
|
|
20240228,150200,1271956900,21100,21150,21150,21100,140
|
|
20240228,150100,1269001000,21100,21150,21150,21050,461
|
|
20240228,150000,1259273100,21100,21150,21200,21100,172
|
|
20240228,145900,1255636050,21200,21150,21200,21100,222
|
|
20240228,145800,1250940050,21150,21150,21200,21100,32
|
|
20240228,145700,1250263600,21100,21100,21200,21100,90
|
|
20240228,145600,1248358850,21100,21150,21200,21100,58
|
|
20240228,145500,1247133500,21100,21150,21200,21100,327
|
|
20240228,145400,1240210150,21150,21150,21200,21100,133
|
|
20240228,145300,1237401300,21150,21150,21200,21100,73
|
|
20240228,145200,1235857600,21200,21200,21200,21150,133
|
|
20240228,145100,1233042450,21150,21150,21200,21150,151
|
|
20240228,145000,1229846250,21150,21150,21200,21100,567
|
|
20240228,144900,1217856500,21100,21150,21150,21100,88
|
|
20240228,144800,1215997900,21150,21100,21200,21100,362
|
|
20240228,144700,1208344350,21200,21150,21200,21100,337
|
|
20240228,144600,1201212200,21100,21150,21150,21100,131
|
|
20240228,144500,1198445850,21150,21150,21200,21100,1148
|
|
20240228,144400,1174174050,21100,21150,21150,21100,313
|
|
20240228,144300,1167557650,21150,21150,21150,21100,91
|
|
20240228,144200,1165635400,21150,21150,21150,21100,99
|
|
20240228,144100,1163544650,21100,21150,21150,21100,81
|
|
20240228,144000,1161832700,21150,21150,21250,21100,350
|
|
20240228,143900,1154435050,21100,21250,21250,21100,127
|
|
20240228,143800,1151750150,21100,21250,21250,21100,687
|
|
20240228,143700,1137218450,21200,21250,21250,21150,242
|
|
20240228,143600,1132087850,21200,21200,21250,21200,84
|
|
20240228,143500,1130305250,21200,21300,21300,21200,95
|
|
20240228,143400,1128290350,21200,21300,21300,21200,91
|
|
20240228,143300,1126358600,21200,21300,21300,21200,323
|
|
20240228,143200,1119486050,21250,21300,21300,21200,78
|
|
20240228,143100,1117831300,21250,21300,21300,21200,214
|
|
20240228,143000,1113286000,21250,21250,21300,21250,69
|
|
20240228,142900,1111818650,21300,21250,21300,21200,114
|
|
20240228,142800,1109396550,21300,21300,21300,21200,62
|
|
20240228,142700,1108079450,21300,21300,21300,21200,302
|
|
20240228,142600,1101649900,21300,21200,21300,21200,97
|
|
20240228,142500,1099588600,21200,21250,21300,21200,47
|
|
20240228,142400,1098589700,21200,21250,21300,21200,589
|
|
20240228,142300,1086049650,21200,21200,21300,21200,89
|
|
20240228,142200,1084159650,21300,21200,21300,21200,313
|
|
20240228,142100,1077510350,21250,21300,21300,21150,45
|
|
20240228,142000,1076555600,21200,21200,21300,21150,114
|
|
20240228,141900,1074138200,21250,21150,21250,21100,114
|
|
20240228,141800,1071724600,21100,21250,21250,21100,341
|
|
20240228,141700,1064486750,21250,21250,21250,21200,68
|
|
20240228,141600,1063043450,21200,21200,21250,21200,88
|
|
20240228,141500,1061175900,21200,21200,21250,21150,64
|
|
20240228,141400,1059820250,21250,21150,21250,21150,57
|
|
20240228,141300,1058612050,21200,21250,21250,21100,107
|
|
20240228,141200,1056346950,21100,21200,21300,21100,336
|
|
20240228,141100,1049222550,21200,21200,21250,21150,101
|
|
20240228,141000,1047080900,21200,21300,21300,21200,26
|
|
20240228,140900,1046529500,21250,21200,21250,21150,122
|
|
20240228,140800,1043944100,21300,21250,21300,21200,70
|
|
20240228,140700,1042456750,21200,21250,21300,21200,613
|
|
20240228,140600,1029433950,21250,21200,21250,21200,67
|
|
20240228,140500,1028011950,21200,21200,21250,21200,106
|
|
20240228,140400,1025762650,21200,21250,21300,21200,395
|
|
20240228,140300,1017358400,21250,21300,21300,21250,72
|
|
20240228,140200,1015826800,21300,21300,21300,21250,87
|
|
20240228,140100,1013976250,21300,21300,21300,21250,296
|
|
20240228,140000,1007674650,21250,21200,21300,21200,40
|
|
20240228,135900,1006824250,21300,21250,21300,21200,94
|
|
20240228,135800,1004828350,21300,21250,21300,21200,129
|
|
20240228,135700,1002086850,21300,21300,21300,21200,355
|
|
20240228,135600,994537850,21200,21300,21350,21200,61
|
|
20240228,135500,993239700,21250,21300,21350,21250,69
|
|
20240228,135400,991772650,21250,21250,21350,21250,343
|
|
20240228,135300,984455000,21250,21350,21400,21250,103
|
|
20240228,135200,982262350,21250,21300,21350,21200,68
|
|
20240228,135100,980817750,21300,21350,21350,21300,62
|
|
20240228,135000,979495250,21250,21350,21400,21250,316
|
|
20240228,134900,972754650,21350,21350,21350,21300,71
|
|
20240228,134800,971241850,21350,21350,21400,21300,107
|
|
20240228,134700,968959550,21300,21400,21400,21300,53
|
|
20240228,134600,967829400,21400,21300,21400,21300,289
|
|
20240228,134500,961660750,21300,21350,21350,21300,59
|
|
20240228,134400,960402500,21350,21350,21400,21300,212
|
|
20240228,134300,955878250,21300,21350,21400,21300,334
|
|
20240228,134200,948749600,21350,21300,21350,21300,76
|
|
20240228,134100,947129250,21350,21300,21350,21300,38
|
|
20240228,134000,946318950,21300,21350,21350,21300,65
|
|
20240228,133900,944932350,21300,21350,21350,21250,82
|
|
20240228,133800,943185650,21350,21350,21350,21300,41
|
|
20240228,133700,942311500,21350,21350,21350,21300,37
|
|
20240228,133600,941522750,21250,21350,21350,21250,84
|
|
20240228,133500,939732800,21300,21300,21350,21300,152
|
|
20240228,133400,936494800,21300,21300,21300,21250,80
|
|
20240228,133300,934792450,21300,21300,21300,21250,64
|
|
20240228,133200,933430450,21200,21300,21300,21200,301
|
|
20240228,133100,927024200,21300,21250,21300,21250,69
|
|
20240228,133000,925555700,21300,21300,21300,21200,277
|
|
20240228,132900,919669050,21200,21300,21300,21150,174
|
|
20240228,132800,915973750,21250,21300,21300,21150,286
|
|
20240228,132700,909887550,21250,21300,21300,21250,28
|
|
20240228,132600,909292300,21250,21250,21300,21250,188
|
|
20240228,132500,905296800,21300,21300,21300,21250,30
|
|
20240228,132400,904658950,21250,21150,21300,21100,91
|
|
20240228,132300,902731200,21100,21200,21200,21100,43
|
|
20240228,132200,901821750,21250,21200,21300,21200,213
|
|
20240228,132100,897299850,21200,21150,21200,21150,101
|
|
20240228,132000,895160850,21200,21200,21250,21150,618
|
|
20240228,131900,882050200,21150,21150,21150,21150,41
|
|
20240228,131800,881183050,21100,21200,21200,21100,219
|
|
20240228,131700,876553450,21100,21200,21200,21100,272
|
|
20240228,131600,870790800,21100,21150,21200,21100,239
|
|
20240228,131500,865738050,21150,21150,21200,21150,53
|
|
20240228,131400,864616400,21200,21150,21200,21150,29
|
|
20240228,131300,864002750,21150,21200,21200,21100,2473
|
|
20240228,131200,811602700,21200,21300,21300,21200,107
|
|
20240228,131100,809329450,21300,21300,21300,21250,67
|
|
20240228,131000,807904550,21300,21250,21300,21250,306
|
|
20240228,130900,801390700,21250,21250,21250,21250,18
|
|
20240228,130800,801008200,21250,21250,21300,21250,34
|
|
20240228,130700,800285000,21250,21250,21300,21250,39
|
|
20240228,130600,799455950,21250,21250,21300,21250,296
|
|
20240228,130500,793154850,21250,21250,21300,21250,32
|
|
20240228,130400,792474800,21250,21250,21300,21250,34
|
|
20240228,130300,791751600,21250,21350,21350,21250,292
|
|
20240228,130200,785528950,21300,21300,21300,21300,18
|
|
20240228,130100,785145550,21350,21350,21350,21300,172
|
|
20240228,130000,781473950,21350,21350,21350,21300,3
|
|
20240228,125900,781409950,21300,21300,21300,21250,151
|
|
20240228,125800,778194600,21300,21300,21300,21300,2
|
|
20240228,125700,778152000,21300,21300,21300,21300,39
|
|
20240228,125600,777321300,21250,21250,21300,21250,260
|
|
20240228,125500,771785250,21250,21250,21300,21250,31
|
|
20240228,125400,771126450,21250,21300,21300,21250,49
|
|
20240228,125300,770083700,21250,21300,21300,21250,16
|
|
20240228,125200,769743450,21250,21300,21300,21250,254
|
|
20240228,125100,764336150,21250,21300,21300,21250,29
|
|
20240228,125000,763718950,21300,21250,21300,21250,28
|
|
20240228,124900,763123500,21250,21250,21300,21250,90
|
|
20240228,124800,761210750,21250,21300,21350,21250,632
|
|
20240228,124700,747741600,21300,21300,21300,21300,25
|
|
20240228,124600,747209100,21250,21250,21300,21250,29
|
|
20240228,124500,746592800,21300,21350,21350,21250,415
|
|
20240228,124400,737743400,21300,21300,21300,21250,61
|
|
20240228,124300,736444600,21250,21250,21300,21250,29
|
|
20240228,124200,735827950,21300,21300,21300,21300,277
|
|
20240228,124100,729927850,21300,21350,21350,21300,16
|
|
20240228,124000,729586750,21300,21300,21350,21300,26
|
|
20240228,123900,729032700,21350,21300,21350,21300,254
|
|
20240228,123800,723622050,21300,21300,21400,21250,699
|
|
20240228,123700,708705250,21300,21300,21300,21250,352
|
|
20240228,123600,701209050,21300,21350,21350,21250,803
|
|
20240228,123500,684109850,21350,21350,21350,21350,6
|
|
20240228,123400,683981750,21350,21350,21350,21300,244
|
|
20240228,123300,678773450,21300,21450,21450,21300,275
|
|
20240228,123200,672893950,21450,21400,21450,21400,27
|
|
20240228,123100,672315750,21450,21450,21450,21400,21
|
|
20240228,123000,671865750,21450,21450,21450,21450,7
|
|
20240228,122900,671715600,21350,21350,21350,21350,43
|
|
20240228,122800,670797550,21350,21400,21400,21350,253
|
|
20240228,122700,665385700,21450,21400,21450,21400,214
|
|
20240228,122600,660805800,21400,21350,21400,21350,24
|
|
20240228,122500,660293100,21400,21400,21400,21400,8
|
|
20240228,122400,660121900,21400,21400,21400,21350,69
|
|
20240228,122300,658645750,21400,21350,21400,21300,164
|
|
20240228,122200,655144700,21350,21400,21400,21350,26
|
|
20240228,122100,654589200,21400,21400,21400,21400,12
|
|
20240228,122000,654332400,21350,21350,21350,21350,60
|
|
20240228,121900,653051400,21350,21300,21350,21300,91
|
|
20240228,121800,651109450,21350,21350,21350,21350,14
|
|
20240228,121700,650810550,21350,21300,21350,21250,24
|
|
20240228,121600,650299900,21250,21300,21350,21250,443
|
|
20240228,121500,640864500,21300,21400,21400,21300,42
|
|
20240228,121400,639967850,21300,21300,21400,21300,77
|
|
20240228,121300,638324500,21300,21300,21300,21300,0
|
|
20240228,121200,638324500,21300,21400,21400,21300,321
|
|
20240228,121100,631471400,21400,21400,21450,21350,229
|
|
20240228,121000,626571450,21400,21400,21400,21400,1
|
|
20240228,120900,626550050,21400,21500,21500,21350,555
|
|
20240228,120800,614650600,21550,21550,21550,21550,151
|
|
20240228,120700,611396550,21450,21500,21500,21400,283
|
|
20240228,120600,605316700,21500,21450,21500,21450,30
|
|
20240228,120500,604673150,21450,21450,21450,21450,0
|
|
20240228,120400,604673150,21450,21450,21500,21450,26
|
|
20240228,120300,604115150,21450,21450,21450,21450,0
|
|
20240228,120200,604115150,21450,21450,21450,21450,18
|
|
20240228,120100,603729050,21400,21500,21550,21400,371
|
|
20240228,120000,595755400,21500,21450,21550,21450,14
|
|
20240228,115900,595454600,21450,21450,21450,21450,36
|
|
20240228,115800,594682400,21450,21500,21550,21450,337
|
|
20240228,115700,587439550,21500,21500,21500,21450,24
|
|
20240228,115600,586923800,21500,21450,21500,21450,19
|
|
20240228,115500,586516200,21450,21450,21500,21450,29
|
|
20240228,115400,585893900,21450,21450,21500,21450,291
|
|
20240228,115300,579639950,21500,21450,21500,21450,10
|
|
20240228,115200,579425000,21500,21450,21500,21450,24
|
|
20240228,115100,578909900,21500,21450,21500,21450,18
|
|
20240228,115000,578523750,21450,21450,21450,21450,18
|
|
20240228,114900,578137650,21450,21450,21450,21450,220
|
|
20240228,114800,573418650,21500,21500,21500,21500,6
|
|
20240228,114700,573289650,21500,21450,21500,21450,10
|
|
20240228,114600,573074850,21450,21400,21500,21350,53
|
|
20240228,114500,571940750,21450,21450,21450,21450,49
|
|
20240228,114400,570889700,21500,21450,21500,21450,152
|
|
20240228,114300,567628500,21450,21400,21450,21400,47
|
|
20240228,114200,566620550,21350,21450,21500,21350,61
|
|
20240228,114100,565313000,21400,21500,21500,21400,179
|
|
20240228,114000,561469200,21450,21450,21450,21450,103
|
|
20240228,113900,559259850,21400,21450,21450,21400,10
|
|
20240228,113800,559045450,21450,21500,21500,21450,7
|
|
20240228,113700,558895000,21450,21500,21550,21400,307
|
|
20240228,113600,552303100,21500,21400,21500,21400,25
|
|
20240228,113500,551767400,21450,21400,21450,21400,18
|
|
20240228,113400,551381800,21450,21500,21500,21450,266
|
|
20240228,113300,545675450,21500,21400,21500,21400,100
|
|
20240228,113200,543530300,21400,21450,21450,21400,39
|
|
20240228,113100,542695300,21450,21450,21450,21450,12
|
|
20240228,113000,542437900,21500,21550,21550,21400,173
|
|
20240228,112900,538727950,21450,21450,21450,21450,80
|
|
20240228,112800,537011950,21400,21450,21500,21400,260
|
|
20240228,112700,531427900,21500,21500,21500,21500,11
|
|
20240228,112600,531191400,21500,21450,21500,21450,24
|
|
20240228,112500,530676300,21400,21450,21450,21400,36
|
|
20240228,112400,529905500,21550,21450,21550,21400,19
|
|
20240228,112300,529497850,21400,21450,21450,21400,193
|
|
20240228,112200,525362750,21450,21500,21500,21450,344
|
|
20240228,112100,517970850,21500,21500,21500,21500,39
|
|
20240228,112000,517132350,21500,21500,21500,21500,6
|
|
20240228,111900,517003350,21450,21450,21500,21450,74
|
|
20240228,111800,515415800,21450,21500,21500,21450,257
|
|
20240228,111700,509892350,21500,21500,21500,21500,25
|
|
20240228,111600,509354850,21500,21450,21500,21450,28
|
|
20240228,111500,508754150,21500,21500,21500,21500,25
|
|
20240228,111400,508216650,21450,21450,21450,21400,94
|
|
20240228,111300,506201350,21450,21450,21450,21450,9
|
|
20240228,111200,506008300,21450,21400,21450,21400,6
|
|
20240228,111100,505879650,21400,21500,21500,21400,529
|
|
20240228,111000,494523900,21500,21500,21500,21500,25
|
|
20240228,110900,493986400,21450,21450,21450,21450,18
|
|
20240228,110800,493600300,21450,21500,21500,21450,23
|
|
20240228,110700,493106900,21500,21500,21500,21500,247
|
|
20240228,110600,487796400,21500,21450,21500,21400,94
|
|
20240228,110500,485780000,21450,21450,21450,21450,1
|
|
20240228,110400,485758550,21450,21450,21500,21450,121
|
|
20240228,110300,483159050,21450,21450,21450,21400,108
|
|
20240228,110200,480842500,21400,21450,21450,21400,19
|
|
20240228,110100,480435850,21450,21500,21500,21450,257
|
|
20240228,110000,474910600,21500,21400,21550,21400,66
|
|
20240228,105900,473492550,21450,21450,21450,21450,6
|
|
20240228,105800,473363850,21500,21500,21500,21500,6
|
|
20240228,105700,473234850,21450,21450,21500,21450,122
|
|
20240228,105600,470612650,21450,21400,21450,21400,180
|
|
20240228,105500,466752650,21400,21400,21450,21400,14
|
|
20240228,105400,466452550,21450,21400,21450,21400,15
|
|
20240228,105300,466131200,21450,21500,21500,21400,298
|
|
20240228,105200,459731100,21400,21400,21400,21400,61
|
|
20240228,105100,458425700,21400,21500,21500,21400,392
|
|
20240228,105000,450006000,21450,21550,21600,21450,22
|
|
20240228,104900,449532350,21400,21450,21500,21400,104
|
|
20240228,104800,447301300,21500,21450,21500,21450,7
|
|
20240228,104700,447150900,21450,21500,21500,21450,14
|
|
20240228,104600,446850050,21500,21600,21600,21500,300
|
|
20240228,104500,440378000,21550,21550,21600,21500,160
|
|
20240228,104400,436930050,21500,21500,21600,21500,78
|
|
20240228,104300,435250250,21500,21500,21500,21500,1
|
|
20240228,104200,435228750,21500,21500,21550,21500,31
|
|
20240228,104100,434561850,21500,21550,21650,21500,389
|
|
20240228,104000,426166800,21650,21550,21650,21550,28
|
|
20240228,103900,425561800,21550,21550,21600,21550,320
|
|
20240228,103800,418652600,21600,21550,21650,21550,50
|
|
20240228,103700,417572600,21550,21650,21650,21550,531
|
|
20240228,103600,406107150,21650,21600,21650,21600,26
|
|
20240228,103500,405545500,21600,21600,21650,21600,288
|
|
20240228,103400,399312500,21600,21600,21650,21600,15
|
|
20240228,103300,398987900,21600,21600,21600,21600,20
|
|
20240228,103200,398555900,21600,21650,21650,21600,25
|
|
20240228,103100,398015650,21650,21650,21650,21600,225
|
|
20240228,103000,393145350,21650,21650,21650,21600,33
|
|
20240228,102900,392431200,21600,21600,21650,21600,27
|
|
20240228,102800,391847950,21600,21650,21650,21600,262
|
|
20240228,102700,386177050,21650,21600,21650,21600,19
|
|
20240228,102600,385766100,21600,21600,21600,21600,33
|
|
20240228,102500,385053300,21600,21600,21650,21600,28
|
|
20240228,102400,384448250,21600,21550,21650,21550,260
|
|
20240228,102300,378820550,21550,21500,21550,21500,14
|
|
20240228,102200,378518900,21550,21700,21700,21450,1119
|
|
20240228,102100,354312700,21650,21650,21650,21650,5
|
|
20240228,102000,354204450,21650,21650,21650,21600,346
|
|
20240228,101900,346715900,21650,21650,21650,21650,212
|
|
20240228,101800,342126100,21650,21650,21700,21650,25
|
|
20240228,101700,341583700,21650,21600,21700,21600,56
|
|
20240228,101600,340370750,21600,21650,21650,21450,551
|
|
20240228,101500,328447000,21650,21650,21650,21600,738
|
|
20240228,101400,312472200,21600,21650,21650,21600,56
|
|
20240228,101300,311261000,21600,21550,21600,21550,97
|
|
20240228,101200,309165850,21550,21600,21600,21550,46
|
|
20240228,101100,308173550,21550,21550,21550,21550,2
|
|
20240228,101000,308130450,21500,21600,21600,21500,49
|
|
20240228,100900,307072950,21500,21550,21550,21450,89
|
|
20240228,100800,305157200,21500,21500,21500,21500,3
|
|
20240228,100700,305092700,21500,21550,21550,21500,104
|
|
20240228,100600,302853900,21450,21550,21650,21450,2287
|
|
20240228,100500,253640200,21600,21600,21700,21550,40
|
|
20240228,100400,252775400,21550,21600,21600,21550,46
|
|
20240228,100300,251782250,21500,21550,21550,21500,36
|
|
20240228,100200,251006600,21500,21600,21600,21450,278
|
|
20240228,100100,245017450,21600,21650,21650,21600,69
|
|
20240228,100000,243523650,21700,21650,21700,21650,10
|
|
20240228,095900,243306750,21650,21650,21650,21650,28
|
|
20240228,095800,242700550,21650,21600,21650,21600,648
|
|
20240228,095700,228671400,21650,21650,21650,21600,30
|
|
20240228,095600,228022050,21650,21650,21650,21650,145
|
|
20240228,095500,224882800,21650,21600,21650,21600,107
|
|
20240228,095400,222566300,21600,21700,21700,21600,1571
|
|
20240228,095300,188556200,21650,21700,21700,21650,72
|
|
20240228,095200,186994400,21650,21700,21700,21650,821
|
|
20240228,095100,169215500,21700,21700,21700,21700,216
|
|
20240228,095000,164528300,21700,21600,21700,21600,13
|
|
20240228,094900,164246550,21650,21650,21650,21650,147
|
|
20240228,094800,161064000,21650,21650,21650,21650,31
|
|
20240228,094700,160392850,21650,21650,21700,21650,196
|
|
20240228,094600,156140150,21650,21650,21650,21650,127
|
|
20240228,094500,153390600,21650,21650,21650,21650,10
|
|
20240228,094400,153174100,21650,21650,21650,21650,596
|
|
20240228,094300,140270700,21650,21600,21650,21600,442
|
|
20240228,094200,130722200,21650,21600,21650,21600,373
|
|
20240228,094100,122664850,21600,21550,21600,21550,237
|
|
20240228,094000,117545750,21550,21500,21550,21500,459
|
|
20240228,093900,107655200,21500,21500,21500,21500,0
|
|
20240228,093800,107655200,21500,21500,21500,21500,4
|
|
20240228,093700,107569200,21500,21550,21550,21500,23
|
|
20240228,093600,107074550,21500,21500,21500,21500,1
|
|
20240228,093500,107053050,21500,21500,21500,21500,1
|
|
20240228,093400,107031550,21450,21450,21450,21450,501
|
|
20240228,093300,96285100,21450,21500,21500,21450,175
|
|
20240228,093200,92522700,21500,21550,21550,21500,71
|
|
20240228,093100,90996150,21500,21500,21500,21500,38
|
|
20240228,093000,90179150,21500,21500,21500,21500,3
|
|
20240228,092900,90114650,21300,21550,21550,21300,257
|
|
20240228,092800,84609000,21550,21550,21550,21550,24
|
|
20240228,092700,84091800,21500,21500,21550,21500,775
|
|
20240228,092600,67423750,21450,21450,21450,21450,121
|
|
20240228,092500,64828300,21450,21400,21450,21400,247
|
|
20240228,092400,59533850,21450,21450,21450,21450,5
|
|
20240228,092300,59426600,21450,21450,21450,21450,1
|
|
20240228,092200,59405150,21400,21400,21400,21400,1
|
|
20240228,092100,59383750,21400,21400,21400,21400,89
|
|
20240228,092000,57479150,21400,21450,21450,21400,92
|
|
20240228,091900,55508800,21450,21400,21450,21400,239
|
|
20240228,091800,50383450,21350,21250,21350,21250,60
|
|
20240228,091700,49107300,21250,21300,21300,21250,33
|
|
20240228,091600,48404850,21400,21350,21400,21350,20
|
|
20240228,091500,47976900,21300,21300,21300,21300,0
|
|
20240228,091400,47976900,21300,21300,21300,21300,20
|
|
20240228,091300,47550900,21300,21300,21300,21300,1
|
|
20240228,091200,47529600,21450,21300,21450,21300,496
|
|
20240228,091100,36957300,21350,21350,21350,21350,340
|
|
20240228,091000,29698300,21350,21350,21350,21350,21
|
|
20240228,090900,29249950,21450,21450,21450,21450,10
|
|
20240228,090800,29035450,21500,21350,21500,21350,221
|
|
20240228,090700,24297150,21300,21300,21300,21300,80
|
|
20240228,090600,22593150,21350,21350,21350,21350,1
|
|
20240228,090500,22571800,21300,21300,21300,21300,76
|
|
20240228,090400,20953000,21450,21400,21450,21400,107
|
|
20240228,090300,18660900,21500,21500,21500,21500,0
|
|
20240228,090200,18660900,21500,21350,21500,21300,109
|
|
20240228,090100,16332300,21400,21200,21400,21200,292
|
|
20240228,090000,10109700,21150,21150,21150,21150,478
|