678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201500,655209400,20800,20800,20800,20800,175
|
|
20240227,201400,655209400,20800,20800,20800,20800,0
|
|
20240227,201300,655209400,20800,20800,20800,20800,0
|
|
20240227,201200,655209400,20800,20800,20800,20800,0
|
|
20240227,201100,655209400,20800,20800,20800,20800,0
|
|
20240227,201000,655209400,20800,20800,20800,20800,0
|
|
20240227,200900,655209400,20800,20800,20800,20800,0
|
|
20240227,200800,655209400,20800,20800,20800,20800,0
|
|
20240227,200700,655209400,20800,20800,20800,20800,0
|
|
20240227,200600,655209400,20800,20800,20800,20800,0
|
|
20240227,200500,655209400,20800,20800,20800,20800,0
|
|
20240227,200400,655209400,20800,20800,20800,20800,0
|
|
20240227,200300,655209400,20800,20800,20800,20800,0
|
|
20240227,200200,655209400,20800,20800,20800,20800,0
|
|
20240227,200100,655209400,20800,20800,20800,20800,0
|
|
20240227,200000,655209400,20800,20800,20800,20800,0
|
|
20240227,195900,655209400,20800,20800,20800,20800,0
|
|
20240227,195800,655209400,20800,20800,20800,20800,0
|
|
20240227,195700,655209400,20800,20800,20800,20800,0
|
|
20240227,195600,655209400,20800,20800,20800,20800,0
|
|
20240227,195500,655209400,20800,20800,20800,20800,0
|
|
20240227,195400,655209400,20800,20800,20800,20800,0
|
|
20240227,195300,655209400,20800,20800,20800,20800,0
|
|
20240227,195200,655209400,20800,20800,20800,20800,0
|
|
20240227,195100,655209400,20800,20800,20800,20800,0
|
|
20240227,195000,655209400,20800,20800,20800,20800,0
|
|
20240227,194900,655209400,20800,20800,20800,20800,0
|
|
20240227,194800,655209400,20800,20800,20800,20800,0
|
|
20240227,194700,655209400,20800,20800,20800,20800,0
|
|
20240227,194600,655209400,20800,20800,20800,20800,0
|
|
20240227,194500,655209400,20800,20800,20800,20800,175
|
|
20240227,194400,655209400,20800,20800,20800,20800,0
|
|
20240227,194300,655209400,20800,20800,20800,20800,0
|
|
20240227,194200,655209400,20800,20800,20800,20800,0
|
|
20240227,194100,655209400,20800,20800,20800,20800,0
|
|
20240227,194000,655209400,20800,20800,20800,20800,0
|
|
20240227,193900,655209400,20800,20800,20800,20800,0
|
|
20240227,193800,655209400,20800,20800,20800,20800,0
|
|
20240227,193700,655209400,20800,20800,20800,20800,0
|
|
20240227,193600,655209400,20800,20800,20800,20800,0
|
|
20240227,193500,655209400,20800,20800,20800,20800,0
|
|
20240227,193400,655209400,20800,20800,20800,20800,0
|
|
20240227,193300,655209400,20800,20800,20800,20800,0
|
|
20240227,193200,655209400,20800,20800,20800,20800,0
|
|
20240227,193100,655209400,20800,20800,20800,20800,0
|
|
20240227,193000,655209400,20800,20800,20800,20800,0
|
|
20240227,192900,655209400,20800,20800,20800,20800,0
|
|
20240227,192800,655209400,20800,20800,20800,20800,0
|
|
20240227,192700,655209400,20800,20800,20800,20800,0
|
|
20240227,192600,655209400,20800,20800,20800,20800,0
|
|
20240227,192500,655209400,20800,20800,20800,20800,0
|
|
20240227,192400,655209400,20800,20800,20800,20800,0
|
|
20240227,192300,655209400,20800,20800,20800,20800,0
|
|
20240227,192200,655209400,20800,20800,20800,20800,0
|
|
20240227,192100,655209400,20800,20800,20800,20800,0
|
|
20240227,192000,655209400,20800,20800,20800,20800,0
|
|
20240227,191900,655209400,20800,20800,20800,20800,0
|
|
20240227,191800,655209400,20800,20800,20800,20800,0
|
|
20240227,191700,655209400,20800,20800,20800,20800,0
|
|
20240227,191600,655209400,20800,20800,20800,20800,0
|
|
20240227,191500,655209400,20800,20800,20800,20800,175
|
|
20240227,191400,655209400,20800,20800,20800,20800,0
|
|
20240227,191300,655209400,20800,20800,20800,20800,0
|
|
20240227,191200,655209400,20800,20800,20800,20800,0
|
|
20240227,191100,655209400,20800,20800,20800,20800,0
|
|
20240227,191000,655209400,20800,20800,20800,20800,0
|
|
20240227,190900,655209400,20800,20800,20800,20800,0
|
|
20240227,190800,655209400,20800,20800,20800,20800,0
|
|
20240227,190700,655209400,20800,20800,20800,20800,0
|
|
20240227,190600,655209400,20800,20800,20800,20800,0
|
|
20240227,190500,655209400,20800,20800,20800,20800,0
|
|
20240227,190400,655209400,20800,20800,20800,20800,0
|
|
20240227,190300,655209400,20800,20800,20800,20800,0
|
|
20240227,190200,655209400,20800,20800,20800,20800,0
|
|
20240227,190100,655209400,20800,20800,20800,20800,0
|
|
20240227,190000,655209400,20800,20800,20800,20800,0
|
|
20240227,185900,655209400,20800,20800,20800,20800,0
|
|
20240227,185800,655209400,20800,20800,20800,20800,0
|
|
20240227,185700,655209400,20800,20800,20800,20800,0
|
|
20240227,185600,655209400,20800,20800,20800,20800,0
|
|
20240227,185500,655209400,20800,20800,20800,20800,0
|
|
20240227,185400,655209400,20800,20800,20800,20800,0
|
|
20240227,185300,655209400,20800,20800,20800,20800,0
|
|
20240227,185200,655209400,20800,20800,20800,20800,0
|
|
20240227,185100,655209400,20800,20800,20800,20800,0
|
|
20240227,185000,655209400,20800,20800,20800,20800,0
|
|
20240227,184900,655209400,20800,20800,20800,20800,0
|
|
20240227,184800,655209400,20800,20800,20800,20800,0
|
|
20240227,184700,655209400,20800,20800,20800,20800,0
|
|
20240227,184600,655209400,20800,20800,20800,20800,0
|
|
20240227,184500,655209400,20800,20800,20800,20800,175
|
|
20240227,184400,655209400,20800,20800,20800,20800,0
|
|
20240227,184300,655209400,20800,20800,20800,20800,0
|
|
20240227,184200,655209400,20800,20800,20800,20800,0
|
|
20240227,184100,655209400,20800,20800,20800,20800,0
|
|
20240227,184000,655209400,20800,20800,20800,20800,0
|
|
20240227,183900,655209400,20800,20800,20800,20800,0
|
|
20240227,183800,655209400,20800,20800,20800,20800,0
|
|
20240227,183700,655209400,20800,20800,20800,20800,0
|
|
20240227,183600,655209400,20800,20800,20800,20800,0
|
|
20240227,183500,655209400,20800,20800,20800,20800,0
|
|
20240227,183400,655209400,20800,20800,20800,20800,0
|
|
20240227,183300,655209400,20800,20800,20800,20800,0
|
|
20240227,183200,655209400,20800,20800,20800,20800,0
|
|
20240227,183100,655209400,20800,20800,20800,20800,0
|
|
20240227,183000,655209400,20800,20800,20800,20800,0
|
|
20240227,182900,655209400,20800,20800,20800,20800,0
|
|
20240227,182800,655209400,20800,20800,20800,20800,0
|
|
20240227,182700,655209400,20800,20800,20800,20800,0
|
|
20240227,182600,655209400,20800,20800,20800,20800,0
|
|
20240227,182500,655209400,20800,20800,20800,20800,0
|
|
20240227,182400,655209400,20800,20800,20800,20800,0
|
|
20240227,182300,655209400,20800,20800,20800,20800,0
|
|
20240227,182200,655209400,20800,20800,20800,20800,0
|
|
20240227,182100,655209400,20800,20800,20800,20800,0
|
|
20240227,182000,655209400,20800,20800,20800,20800,0
|
|
20240227,181900,655209400,20800,20800,20800,20800,0
|
|
20240227,181800,655209400,20800,20800,20800,20800,0
|
|
20240227,181700,655209400,20800,20800,20800,20800,0
|
|
20240227,181600,655209400,20800,20800,20800,20800,0
|
|
20240227,181500,655209400,20800,20800,20800,20800,175
|
|
20240227,181400,655209400,20800,20800,20800,20800,0
|
|
20240227,181300,655209400,20800,20800,20800,20800,0
|
|
20240227,181200,655209400,20800,20800,20800,20800,0
|
|
20240227,181100,655209400,20800,20800,20800,20800,0
|
|
20240227,181000,655209400,20800,20800,20800,20800,0
|
|
20240227,180900,655209400,20800,20800,20800,20800,0
|
|
20240227,180800,655209400,20800,20800,20800,20800,0
|
|
20240227,180700,655209400,20800,20800,20800,20800,0
|
|
20240227,180600,655209400,20800,20800,20800,20800,0
|
|
20240227,180500,655209400,20800,20800,20800,20800,0
|
|
20240227,180400,655209400,20800,20800,20800,20800,0
|
|
20240227,180300,655209400,20800,20800,20800,20800,0
|
|
20240227,180200,655209400,20800,20800,20800,20800,0
|
|
20240227,180100,655209400,20800,20800,20800,20800,0
|
|
20240227,180000,655209400,20800,20800,20800,20800,0
|
|
20240227,175900,655209400,20800,20800,20800,20800,0
|
|
20240227,175800,655209400,20800,20800,20800,20800,0
|
|
20240227,175700,655209400,20800,20800,20800,20800,0
|
|
20240227,175600,655209400,20800,20800,20800,20800,0
|
|
20240227,175500,655209400,20800,20800,20800,20800,0
|
|
20240227,175400,655209400,20800,20800,20800,20800,0
|
|
20240227,175300,655209400,20800,20800,20800,20800,0
|
|
20240227,175200,655209400,20800,20800,20800,20800,0
|
|
20240227,175100,655209400,20800,20800,20800,20800,0
|
|
20240227,175000,655209400,20800,20800,20800,20800,0
|
|
20240227,174900,655209400,20800,20800,20800,20800,0
|
|
20240227,174800,655209400,20800,20800,20800,20800,0
|
|
20240227,174700,655209400,20800,20800,20800,20800,0
|
|
20240227,174600,655209400,20800,20800,20800,20800,0
|
|
20240227,174500,655209400,20800,20800,20800,20800,175
|
|
20240227,174400,655209400,20800,20800,20800,20800,0
|
|
20240227,174300,655209400,20800,20800,20800,20800,0
|
|
20240227,174200,655209400,20800,20800,20800,20800,0
|
|
20240227,174100,655209400,20800,20800,20800,20800,0
|
|
20240227,174000,655209400,20800,20800,20800,20800,0
|
|
20240227,173900,655209400,20800,20800,20800,20800,0
|
|
20240227,173800,655209400,20800,20800,20800,20800,0
|
|
20240227,173700,655209400,20800,20800,20800,20800,0
|
|
20240227,173600,655209400,20800,20800,20800,20800,0
|
|
20240227,173500,655209400,20800,20800,20800,20800,0
|
|
20240227,173400,655209400,20800,20800,20800,20800,0
|
|
20240227,173300,655209400,20800,20800,20800,20800,0
|
|
20240227,173200,655209400,20800,20800,20800,20800,0
|
|
20240227,173100,655209400,20800,20800,20800,20800,0
|
|
20240227,173000,655209400,20800,20800,20800,20800,0
|
|
20240227,172900,655209400,20800,20800,20800,20800,0
|
|
20240227,172800,655209400,20800,20800,20800,20800,0
|
|
20240227,172700,655209400,20800,20800,20800,20800,0
|
|
20240227,172600,655209400,20800,20800,20800,20800,0
|
|
20240227,172500,655209400,20800,20800,20800,20800,0
|
|
20240227,172400,655209400,20800,20800,20800,20800,0
|
|
20240227,172300,655209400,20800,20800,20800,20800,0
|
|
20240227,172200,655209400,20800,20800,20800,20800,0
|
|
20240227,172100,655209400,20800,20800,20800,20800,0
|
|
20240227,172000,655209400,20800,20800,20800,20800,0
|
|
20240227,171900,655209400,20800,20800,20800,20800,0
|
|
20240227,171800,655209400,20800,20800,20800,20800,0
|
|
20240227,171700,655209400,20800,20800,20800,20800,0
|
|
20240227,171600,655209400,20800,20800,20800,20800,0
|
|
20240227,171500,655209400,20800,20800,20800,20800,175
|
|
20240227,171400,655209400,20800,20800,20800,20800,0
|
|
20240227,171300,655209400,20800,20800,20800,20800,0
|
|
20240227,171200,655209400,20800,20800,20800,20800,0
|
|
20240227,171100,655209400,20800,20800,20800,20800,0
|
|
20240227,171000,655209400,20800,20800,20800,20800,0
|
|
20240227,170900,655209400,20800,20800,20800,20800,0
|
|
20240227,170800,655209400,20800,20800,20800,20800,0
|
|
20240227,170700,655209400,20800,20800,20800,20800,0
|
|
20240227,170600,655209400,20800,20800,20800,20800,0
|
|
20240227,170500,655209400,20800,20800,20800,20800,0
|
|
20240227,170400,655209400,20800,20800,20800,20800,0
|
|
20240227,170300,655209400,20800,20800,20800,20800,0
|
|
20240227,170200,655209400,20800,20800,20800,20800,0
|
|
20240227,170100,655209400,20800,20800,20800,20800,0
|
|
20240227,170000,655209400,20800,20800,20800,20800,0
|
|
20240227,165900,655209400,20800,20800,20800,20800,0
|
|
20240227,165800,655209400,20800,20800,20800,20800,0
|
|
20240227,165700,655209400,20800,20800,20800,20800,0
|
|
20240227,165600,655209400,20800,20800,20800,20800,0
|
|
20240227,165500,655209400,20800,20800,20800,20800,0
|
|
20240227,165400,655209400,20800,20800,20800,20800,0
|
|
20240227,165300,655209400,20800,20800,20800,20800,0
|
|
20240227,165200,655209400,20800,20800,20800,20800,0
|
|
20240227,165100,655209400,20800,20800,20800,20800,0
|
|
20240227,165000,655209400,20800,20800,20800,20800,0
|
|
20240227,164900,655209400,20800,20800,20800,20800,0
|
|
20240227,164800,655209400,20800,20800,20800,20800,0
|
|
20240227,164700,655209400,20800,20800,20800,20800,0
|
|
20240227,164600,655209400,20800,20800,20800,20800,0
|
|
20240227,164500,655209400,20800,20800,20800,20800,175
|
|
20240227,164400,655209400,20800,20800,20800,20800,0
|
|
20240227,164300,655209400,20800,20800,20800,20800,0
|
|
20240227,164200,655209400,20800,20800,20800,20800,0
|
|
20240227,164100,655209400,20800,20800,20800,20800,0
|
|
20240227,164000,655209400,20800,20800,20800,20800,0
|
|
20240227,163900,655209400,20800,20800,20800,20800,0
|
|
20240227,163800,655209400,20800,20800,20800,20800,0
|
|
20240227,163700,655209400,20800,20800,20800,20800,0
|
|
20240227,163600,655209400,20800,20800,20800,20800,0
|
|
20240227,163500,655209400,20800,20800,20800,20800,0
|
|
20240227,163400,655209400,20800,20800,20800,20800,0
|
|
20240227,163300,655209400,20800,20800,20800,20800,0
|
|
20240227,163200,655209400,20800,20800,20800,20800,0
|
|
20240227,163100,655209400,20800,20800,20800,20800,0
|
|
20240227,163000,655209400,20800,20800,20800,20800,0
|
|
20240227,162900,655209400,20800,20800,20800,20800,0
|
|
20240227,162800,655209400,20800,20800,20800,20800,0
|
|
20240227,162700,655209400,20800,20800,20800,20800,0
|
|
20240227,162600,655209400,20800,20800,20800,20800,0
|
|
20240227,162500,655209400,20800,20800,20800,20800,0
|
|
20240227,162400,655209400,20800,20800,20800,20800,0
|
|
20240227,162300,655209400,20800,20800,20800,20800,0
|
|
20240227,162200,655209400,20800,20800,20800,20800,0
|
|
20240227,162100,655209400,20800,20800,20800,20800,0
|
|
20240227,162000,655209400,20800,20800,20800,20800,0
|
|
20240227,161900,655209400,20800,20800,20800,20800,0
|
|
20240227,161800,655209400,20800,20800,20800,20800,0
|
|
20240227,161700,655209400,20800,20800,20800,20800,0
|
|
20240227,161600,655209400,20800,20800,20800,20800,0
|
|
20240227,161500,655209400,20800,20800,20800,20800,175
|
|
20240227,161400,655209400,20800,20800,20800,20800,0
|
|
20240227,161300,655209400,20800,20800,20800,20800,0
|
|
20240227,161200,655209400,20800,20800,20800,20800,0
|
|
20240227,161100,655209400,20800,20800,20800,20800,0
|
|
20240227,161000,655209400,20800,20800,20800,20800,0
|
|
20240227,160900,655209400,20800,20800,20800,20800,0
|
|
20240227,160800,655209400,20800,20800,20800,20800,0
|
|
20240227,160700,655209400,20800,20800,20800,20800,0
|
|
20240227,160600,655209400,20800,20800,20800,20800,0
|
|
20240227,160500,655209400,20800,20800,20800,20800,0
|
|
20240227,160400,655209400,20800,20800,20800,20800,0
|
|
20240227,160300,655209400,20800,20800,20800,20800,0
|
|
20240227,160200,655209400,20800,20800,20800,20800,0
|
|
20240227,160100,655209400,20800,20800,20800,20800,0
|
|
20240227,160000,655209400,20800,20800,20800,20800,0
|
|
20240227,155900,655209400,20800,20800,20800,20800,0
|
|
20240227,155800,655209400,20800,20800,20800,20800,0
|
|
20240227,155700,655209400,20800,20800,20800,20800,0
|
|
20240227,155600,655209400,20800,20800,20800,20800,0
|
|
20240227,155500,655209400,20800,20800,20800,20800,0
|
|
20240227,155400,655209400,20800,20800,20800,20800,0
|
|
20240227,155300,655209400,20800,20800,20800,20800,0
|
|
20240227,155200,655209400,20800,20800,20800,20800,0
|
|
20240227,155100,655209400,20800,20800,20800,20800,0
|
|
20240227,155000,655209400,20800,20800,20800,20800,0
|
|
20240227,154900,655209400,20800,20800,20800,20800,0
|
|
20240227,154800,655209400,20800,20800,20800,20800,0
|
|
20240227,154700,655209400,20800,20800,20800,20800,0
|
|
20240227,154600,655209400,20800,20800,20800,20800,0
|
|
20240227,154500,655209400,20800,20800,20800,20800,175
|
|
20240227,154400,655209400,20800,20800,20800,20800,0
|
|
20240227,154300,655209400,20800,20800,20800,20800,0
|
|
20240227,154200,655209400,20800,20800,20800,20800,0
|
|
20240227,154100,655209400,20800,20800,20800,20800,0
|
|
20240227,154000,655209400,20800,20800,20800,20800,0
|
|
20240227,153900,655209400,20800,20800,20800,20800,0
|
|
20240227,153800,655209400,20800,20800,20800,20800,0
|
|
20240227,153700,655209400,20800,20800,20800,20800,0
|
|
20240227,153600,655209400,20800,20800,20800,20800,0
|
|
20240227,153500,655209400,20800,20800,20800,20800,0
|
|
20240227,153400,655209400,20800,20800,20800,20800,0
|
|
20240227,153300,655209400,20800,20800,20800,20800,0
|
|
20240227,153200,655209400,20800,20800,20800,20800,0
|
|
20240227,153100,655209400,20800,20800,20800,20800,0
|
|
20240227,153000,655209400,20800,20800,20800,20800,175
|
|
20240227,152900,651569400,20900,20900,20900,20900,0
|
|
20240227,152800,651569400,20900,20900,20900,20900,0
|
|
20240227,152700,651569400,20900,20900,20900,20900,0
|
|
20240227,152600,651569400,20900,20900,20900,20900,0
|
|
20240227,152500,651569400,20900,20900,20900,20900,0
|
|
20240227,152400,651569400,20900,20900,20900,20900,0
|
|
20240227,152300,651569400,20900,20900,20900,20900,0
|
|
20240227,152200,651569400,20900,20900,20900,20900,0
|
|
20240227,152100,651569400,20900,20900,20900,20900,0
|
|
20240227,152000,651569400,20900,20900,20900,20900,0
|
|
20240227,151900,651569400,20900,20850,20900,20800,129
|
|
20240227,151800,648875250,20850,20800,20850,20800,4
|
|
20240227,151700,648791950,20900,20900,20900,20900,0
|
|
20240227,151600,648791950,20900,20850,20900,20800,106
|
|
20240227,151500,646586950,20850,20850,20850,20850,0
|
|
20240227,151400,646586950,20850,20850,20850,20850,3
|
|
20240227,151300,646524400,20850,20850,20850,20850,0
|
|
20240227,151200,646524400,20850,20850,20850,20850,0
|
|
20240227,151100,646524400,20850,20850,20850,20850,0
|
|
20240227,151000,646524400,20850,20850,20850,20850,1
|
|
20240227,150900,646503550,20800,20800,20800,20800,0
|
|
20240227,150800,646503550,20800,20800,20800,20800,0
|
|
20240227,150700,646503550,20800,20800,20800,20800,0
|
|
20240227,150600,646503550,20800,20800,20800,20800,0
|
|
20240227,150500,646503550,20800,20800,20800,20800,0
|
|
20240227,150400,646503550,20800,20800,20800,20800,0
|
|
20240227,150300,646503550,20800,20800,20800,20800,0
|
|
20240227,150200,646503550,20800,20800,20800,20800,20
|
|
20240227,150100,646087550,20850,20850,20850,20850,1
|
|
20240227,150000,646066700,20850,20850,20850,20850,0
|
|
20240227,145900,646066700,20850,20850,20850,20850,250
|
|
20240227,145800,640854200,20900,20900,20900,20900,0
|
|
20240227,145700,640854200,20900,20900,20900,20900,1
|
|
20240227,145600,640833300,21000,21000,21000,21000,86
|
|
20240227,145500,639027300,21000,20950,21000,20950,50
|
|
20240227,145400,637979500,20950,21000,21000,20950,86
|
|
20240227,145300,636174550,21000,20900,21000,20900,72
|
|
20240227,145200,634662650,21000,21000,21000,21000,67
|
|
20240227,145100,633255650,21000,20950,21000,20950,107
|
|
20240227,145000,631013000,20950,20950,20950,20950,76
|
|
20240227,144900,629420800,20950,20900,20950,20900,92
|
|
20240227,144800,627497900,20900,20900,20950,20800,90
|
|
20240227,144700,625617000,20900,20950,20950,20850,325
|
|
20240227,144600,618832850,20950,21000,21000,20950,83
|
|
20240227,144500,617091100,21000,21000,21000,21000,112
|
|
20240227,144400,614739100,21000,21000,21000,20950,93
|
|
20240227,144300,612786600,21000,21000,21000,20850,111
|
|
20240227,144200,610459550,21000,21000,21000,20900,90
|
|
20240227,144100,608569650,21000,21000,21000,21000,90
|
|
20240227,144000,606679650,21000,21000,21000,21000,136
|
|
20240227,143900,603823650,21000,21000,21000,21000,84
|
|
20240227,143800,602059650,21000,21000,21000,20900,294
|
|
20240227,143700,595906250,21000,21000,21000,20950,99
|
|
20240227,143600,593827950,21000,20950,21000,20950,85
|
|
20240227,143500,592044800,21050,21000,21050,20950,98
|
|
20240227,143400,589984500,21000,21050,21050,20950,125
|
|
20240227,143300,587358050,21050,21050,21050,21050,77
|
|
20240227,143200,585737200,21050,21050,21050,21050,98
|
|
20240227,143100,583674300,21050,21050,21050,21050,97
|
|
20240227,143000,581632450,21050,21050,21050,21050,93
|
|
20240227,142900,579674800,21050,21050,21050,21050,70
|
|
20240227,142800,578201300,21050,21050,21050,21050,75
|
|
20240227,142700,576622550,21000,21100,21100,21000,85
|
|
20240227,142600,574831950,21100,21000,21100,21000,374
|
|
20240227,142500,566963250,21000,21050,21050,21000,93
|
|
20240227,142400,565006850,21050,21050,21050,21000,83
|
|
20240227,142300,563261400,21050,21050,21050,21000,93
|
|
20240227,142200,561305450,21050,21050,21050,21000,86
|
|
20240227,142100,559496050,21050,21050,21050,21050,92
|
|
20240227,142000,557559450,21050,21050,21050,21050,81
|
|
20240227,141900,555854400,21050,21050,21050,21050,101
|
|
20240227,141800,553728350,21050,21050,21050,21050,86
|
|
20240227,141700,551918050,21050,21000,21050,21000,100
|
|
20240227,141600,549813650,21000,21000,21000,21000,86
|
|
20240227,141500,548007650,21000,21000,21000,21000,107
|
|
20240227,141400,545760650,21000,21000,21000,21000,87
|
|
20240227,141300,543933650,21000,21000,21000,21000,97
|
|
20240227,141200,541896650,21000,21000,21000,21000,88
|
|
20240227,141100,540048650,21000,21000,21000,20750,87
|
|
20240227,141000,538221900,21000,20950,21000,20950,98
|
|
20240227,140900,536167650,20950,20950,20950,20950,124
|
|
20240227,140800,533569850,20950,20850,20950,20850,525
|
|
20240227,140700,522609900,20850,20850,20850,20850,1
|
|
20240227,140600,522589050,20850,20850,20850,20850,0
|
|
20240227,140500,522589050,20850,20850,20850,20850,30
|
|
20240227,140400,521963550,20850,20850,20850,20850,21
|
|
20240227,140300,521525700,20700,20700,20700,20700,9
|
|
20240227,140200,521339400,20700,20700,20700,20700,0
|
|
20240227,140100,521339400,20700,20700,20700,20700,0
|
|
20240227,140000,521339400,20700,20700,20700,20700,0
|
|
20240227,135900,521339400,20700,20700,20700,20700,0
|
|
20240227,135800,521339400,20700,20700,20700,20700,0
|
|
20240227,135700,521339400,20700,20700,20700,20700,0
|
|
20240227,135600,521339400,20700,20700,20700,20700,0
|
|
20240227,135500,521339400,20700,20800,20800,20700,300
|
|
20240227,135400,515120250,20900,20850,20900,20850,12
|
|
20240227,135300,514869950,20850,20850,20850,20850,0
|
|
20240227,135200,514869950,20850,20850,20850,20850,10
|
|
20240227,135100,514661450,20900,20900,20900,20900,0
|
|
20240227,135000,514661450,20900,20850,20900,20850,24
|
|
20240227,134900,514160850,20850,20850,20850,20850,6
|
|
20240227,134800,514035750,20800,20850,20850,20800,112
|
|
20240227,134700,511704900,20850,20850,20850,20850,20
|
|
20240227,134600,511287900,20900,20900,20900,20900,6
|
|
20240227,134500,511162500,20800,20850,20900,20800,156
|
|
20240227,134400,507914950,20900,20800,20900,20800,99
|
|
20240227,134300,505852600,20850,20850,20850,20850,0
|
|
20240227,134200,505852600,20850,20850,20850,20850,1000
|
|
20240227,134100,485002600,20800,20800,20800,20800,0
|
|
20240227,134000,485002600,20800,20800,20800,20800,0
|
|
20240227,133900,485002600,20800,20800,20800,20800,0
|
|
20240227,133800,485002600,20800,20800,20800,20800,0
|
|
20240227,133700,485002600,20800,20800,20800,20800,45
|
|
20240227,133600,484066600,20800,20800,20800,20800,0
|
|
20240227,133500,484066600,20800,20850,20850,20800,15
|
|
20240227,133400,483754500,20850,20850,20850,20850,0
|
|
20240227,133300,483754500,20850,20850,20850,20850,0
|
|
20240227,133200,483754500,20850,20850,20850,20850,0
|
|
20240227,133100,483754500,20850,20850,20850,20850,0
|
|
20240227,133000,483754500,20850,20850,20850,20850,1
|
|
20240227,132900,483733650,20850,20850,20850,20850,0
|
|
20240227,132800,483733650,20850,20850,20850,20850,0
|
|
20240227,132700,483733650,20850,20850,20850,20850,0
|
|
20240227,132600,483733650,20850,20850,20850,20850,0
|
|
20240227,132500,483733650,20850,20850,20850,20850,0
|
|
20240227,132400,483733650,20850,20850,20850,20850,0
|
|
20240227,132300,483733650,20850,20850,20850,20850,0
|
|
20240227,132200,483733650,20850,20850,20850,20850,0
|
|
20240227,132100,483733650,20850,20850,20850,20850,18
|
|
20240227,132000,483358350,20850,20850,20850,20850,1
|
|
20240227,131900,483337500,20800,20800,20800,20800,0
|
|
20240227,131800,483337500,20800,20800,20800,20800,0
|
|
20240227,131700,483337500,20800,20800,20800,20800,0
|
|
20240227,131600,483337500,20800,20800,20800,20800,0
|
|
20240227,131500,483337500,20800,20800,20800,20800,3
|
|
20240227,131400,483275100,20850,20850,20850,20850,0
|
|
20240227,131300,483275100,20850,20850,20850,20850,0
|
|
20240227,131200,483275100,20850,20850,20850,20850,0
|
|
20240227,131100,483275100,20850,20800,20850,20800,70
|
|
20240227,131000,481815800,20800,20700,20800,20700,12
|
|
20240227,130900,481566300,20700,20700,20700,20700,0
|
|
20240227,130800,481566300,20700,20700,20700,20700,0
|
|
20240227,130700,481566300,20700,20700,20700,20700,6
|
|
20240227,130600,481442100,20700,20700,20700,20700,0
|
|
20240227,130500,481442100,20700,20700,20700,20700,0
|
|
20240227,130400,481442100,20700,20700,20700,20700,0
|
|
20240227,130300,481442100,20700,20700,20700,20700,0
|
|
20240227,130200,481442100,20700,20700,20700,20700,0
|
|
20240227,130100,481442100,20700,20700,20700,20700,0
|
|
20240227,130000,481442100,20700,20700,20700,20700,30
|
|
20240227,125900,480821100,20700,20700,20700,20700,0
|
|
20240227,125800,480821100,20700,20700,20700,20700,29
|
|
20240227,125700,480220800,20700,20700,20700,20700,49
|
|
20240227,125600,479206500,20700,20700,20700,20700,0
|
|
20240227,125500,479206500,20700,20700,20700,20700,29
|
|
20240227,125400,478606200,20750,20750,20750,20750,14
|
|
20240227,125300,478315700,20750,20750,20750,20750,54
|
|
20240227,125200,477195200,20750,20750,20750,20750,32
|
|
20240227,125100,476531200,20700,20700,20700,20700,30
|
|
20240227,125000,475910200,20700,20700,20700,20700,0
|
|
20240227,124900,475910200,20700,20700,20700,20700,29
|
|
20240227,124800,475309900,20700,20700,20700,20700,30
|
|
20240227,124700,474688900,20700,20700,20700,20700,0
|
|
20240227,124600,474688900,20700,20700,20700,20650,58
|
|
20240227,124500,473489800,20700,20700,20700,20700,2
|
|
20240227,124400,473448400,20700,20700,20700,20700,20
|
|
20240227,124300,473034400,20700,20700,20700,20700,10
|
|
20240227,124200,472827400,20700,20700,20700,20700,35
|
|
20240227,124100,472102900,20700,20700,20700,20700,0
|
|
20240227,124000,472102900,20700,20700,20700,20700,30
|
|
20240227,123900,471481900,20700,20700,20700,20700,30
|
|
20240227,123800,470860900,20700,20700,20700,20700,0
|
|
20240227,123700,470860900,20700,20700,20700,20700,29
|
|
20240227,123600,470260600,20700,20700,20700,20700,30
|
|
20240227,123500,469639600,20750,20750,20750,20750,46
|
|
20240227,123400,468685100,20700,20700,20700,20650,79
|
|
20240227,123300,467051300,20650,20650,20650,20650,30
|
|
20240227,123200,466431800,20650,20650,20650,20650,0
|
|
20240227,123100,466431800,20650,20650,20650,20650,29
|
|
20240227,123000,465832950,20650,20650,20650,20650,30
|
|
20240227,122900,465213450,20650,20650,20650,20650,10
|
|
20240227,122800,465006950,20650,20700,20700,20650,31
|
|
20240227,122700,464366750,20700,20700,20700,20700,30
|
|
20240227,122600,463745750,20650,20650,20650,20650,0
|
|
20240227,122500,463745750,20650,20650,20650,20650,54
|
|
20240227,122400,462630650,20650,20650,20650,20650,130
|
|
20240227,122300,459946150,20650,20650,20650,20650,0
|
|
20240227,122200,459946150,20650,20650,20650,20650,430
|
|
20240227,122100,451066650,20650,20650,20650,20650,30
|
|
20240227,122000,450447150,20700,20700,20700,20700,0
|
|
20240227,121900,450447150,20700,20700,20700,20700,30
|
|
20240227,121800,449826150,20700,20700,20700,20700,60
|
|
20240227,121700,448584150,20750,20750,20750,20750,5
|
|
20240227,121600,448480400,20700,20750,20800,20700,36
|
|
20240227,121500,447734850,20800,20800,20800,20800,1
|
|
20240227,121400,447714050,20800,20800,20800,20800,4
|
|
20240227,121300,447630850,20700,20700,20700,20700,30
|
|
20240227,121200,447009850,20700,20700,20700,20700,29
|
|
20240227,121100,446409550,20700,20700,20700,20700,21
|
|
20240227,121000,445974850,20700,20700,20700,20700,30
|
|
20240227,120900,445353850,20700,20700,20700,20700,30
|
|
20240227,120800,444732850,20800,20750,20800,20750,6
|
|
20240227,120700,444608300,20700,20700,20700,20700,30
|
|
20240227,120600,443987300,20700,20650,20700,20650,157
|
|
20240227,120500,440738850,20650,20650,20650,20650,0
|
|
20240227,120400,440738850,20650,20650,20650,20650,30
|
|
20240227,120300,440119350,20650,20600,20650,20600,34
|
|
20240227,120200,439418750,20650,20650,20650,20650,1
|
|
20240227,120100,439398100,20600,20600,20600,20600,39
|
|
20240227,120000,438594700,20600,20650,20650,20600,33
|
|
20240227,115900,437914700,20650,20650,20650,20650,6
|
|
20240227,115800,437790800,20650,20700,20700,20650,14
|
|
20240227,115700,437501550,20700,20650,20700,20650,33
|
|
20240227,115600,436819950,20600,20600,20600,20600,0
|
|
20240227,115500,436819950,20600,20650,20650,20500,1003
|
|
20240227,115400,416186050,20700,20650,20700,20650,90
|
|
20240227,115300,414326900,20700,20700,20700,20700,4
|
|
20240227,115200,414244100,20700,20650,20700,20650,37
|
|
20240227,115100,413479900,20700,20700,20700,20700,18
|
|
20240227,115000,413107300,20750,20750,20750,20750,7
|
|
20240227,114900,412962050,20700,20750,20750,20700,59
|
|
20240227,114800,411740550,20750,20750,20750,20750,14
|
|
20240227,114700,411450050,20800,20800,20800,20800,4
|
|
20240227,114600,411366850,20800,20800,20800,20800,3
|
|
20240227,114500,411304450,20800,20750,20800,20750,33
|
|
20240227,114400,410619550,20800,20800,20800,20800,4
|
|
20240227,114300,410536350,20750,20700,20750,20700,52
|
|
20240227,114200,409458850,20750,20800,20800,20750,10
|
|
20240227,114100,409251200,20800,20750,20800,20750,44
|
|
20240227,114000,408338050,20750,20750,20750,20750,39
|
|
20240227,113900,407528800,20750,20800,20800,20750,7
|
|
20240227,113800,407383400,20750,20750,20750,20750,0
|
|
20240227,113700,407383400,20750,20750,20800,20750,172
|
|
20240227,113600,403814100,20750,20750,20750,20750,18
|
|
20240227,113500,403440600,20800,20750,20800,20750,27
|
|
20240227,113400,402880200,20750,20700,20950,20700,31
|
|
20240227,113300,402236550,20700,20700,20700,20700,18
|
|
20240227,113200,401863950,20700,20700,20700,20700,22
|
|
20240227,113100,401408550,20650,20700,20700,20650,41
|
|
20240227,113000,400561350,20700,20750,20750,20700,21
|
|
20240227,112900,400126500,20700,20700,20700,20700,0
|
|
20240227,112800,400126500,20700,20750,20750,20700,39
|
|
20240227,112700,399319050,20750,20700,20750,20700,136
|
|
20240227,112600,396498650,20750,20700,20750,20700,5
|
|
20240227,112500,396395000,20700,20700,20750,20700,40
|
|
20240227,112400,395566800,20750,20700,20750,20700,32
|
|
20240227,112300,394904250,20750,20750,20750,20700,182
|
|
20240227,112200,391128750,20650,20700,20700,20600,1492
|
|
20240227,112100,360378650,20650,20750,20750,20650,789
|
|
20240227,112000,344077050,20750,20750,20750,20750,2
|
|
20240227,111900,344035550,20700,20700,20800,20700,278
|
|
20240227,111800,338280050,20700,20750,20800,20700,98
|
|
20240227,111700,336247250,20800,20800,20800,20800,14
|
|
20240227,111600,335956050,20750,20800,20800,20750,41
|
|
20240227,111500,335104750,20800,20850,20850,20800,6
|
|
20240227,111400,334979850,20850,20850,20850,20850,5
|
|
20240227,111300,334875600,20750,20800,20800,20750,54
|
|
20240227,111200,333753900,20800,20800,20800,20750,55
|
|
20240227,111100,332611350,20800,20800,20800,20800,4
|
|
20240227,111000,332528150,20800,20800,20850,20800,52
|
|
20240227,110900,331446350,20800,20800,20800,20800,55
|
|
20240227,110800,330302350,20850,20850,20850,20800,182
|
|
20240227,110700,326514800,20850,20900,20900,20850,5
|
|
20240227,110600,326410350,20850,20800,20850,20800,33
|
|
20240227,110500,325723800,20850,20850,20850,20850,7
|
|
20240227,110400,325577850,20800,20850,20850,20800,53
|
|
20240227,110300,324474250,20850,20850,20850,20850,6
|
|
20240227,110200,324349150,20800,20800,20800,20800,0
|
|
20240227,110100,324349150,20800,20800,20800,20750,237
|
|
20240227,110000,319423400,20750,20750,20750,20750,30
|
|
20240227,105900,318800900,20800,20800,20800,20800,4
|
|
20240227,105800,318717700,20750,20750,20750,20750,88
|
|
20240227,105700,316891700,20750,20700,20750,20700,33
|
|
20240227,105600,316208450,20700,20800,20800,20700,1016
|
|
20240227,105500,295172500,20800,20800,20800,20800,21
|
|
20240227,105400,294735700,20800,20800,20800,20800,30
|
|
20240227,105300,294111700,20800,20800,20800,20800,0
|
|
20240227,105200,294111700,20800,20800,20800,20700,529
|
|
20240227,105100,283142800,20850,20850,20850,20850,399
|
|
20240227,105000,274823650,20800,20800,20800,20800,0
|
|
20240227,104900,274823650,20800,20800,20950,20700,767
|
|
20240227,104800,258882000,20950,20900,20950,20800,269
|
|
20240227,104700,253277800,20900,20900,20900,20900,5
|
|
20240227,104600,253173300,20850,20900,20900,20850,33
|
|
20240227,104500,252485050,20900,20950,20950,20900,11
|
|
20240227,104400,252255000,20950,20950,20950,20950,2
|
|
20240227,104300,252213100,20900,20900,20900,20900,116
|
|
20240227,104200,249788700,20900,20900,20900,20900,4
|
|
20240227,104100,249705100,20850,20900,20900,20850,50
|
|
20240227,104000,248662450,20850,20950,20950,20850,36
|
|
20240227,103900,247911150,20850,20900,20900,20850,55
|
|
20240227,103800,246764250,20900,20900,20900,20900,0
|
|
20240227,103700,246764250,20900,20950,20950,20850,179
|
|
20240227,103600,243029400,21000,21000,21000,20950,34
|
|
20240227,103500,242316900,20900,20900,20900,20900,0
|
|
20240227,103400,242316900,20900,20950,20950,20900,108
|
|
20240227,103300,240059450,20950,20950,20950,20900,55
|
|
20240227,103200,238908700,20950,20950,20950,20950,117
|
|
20240227,103100,236457550,21000,21050,21050,21000,7
|
|
20240227,103000,236310350,21050,21050,21050,21050,3
|
|
20240227,102900,236247200,21050,21050,21050,21050,7
|
|
20240227,102800,236099850,21050,21050,21050,21050,0
|
|
20240227,102700,236099850,21050,21050,21050,21050,0
|
|
20240227,102600,236099850,21050,21050,21050,21050,7
|
|
20240227,102500,235952500,21050,21050,21050,21050,279
|
|
20240227,102400,230079550,21050,21050,21050,21050,5
|
|
20240227,102300,229974300,21000,21000,21000,21000,47
|
|
20240227,102200,228987300,21050,21050,21050,21050,11
|
|
20240227,102100,228755750,21050,21050,21050,21050,0
|
|
20240227,102000,228755750,21050,21050,21050,21050,0
|
|
20240227,101900,228755750,21050,21050,21050,21050,10
|
|
20240227,101800,228545250,21100,21100,21100,21100,0
|
|
20240227,101700,228545250,21100,21150,21150,21100,4
|
|
20240227,101600,228460700,21100,21100,21100,21100,6
|
|
20240227,101500,228334100,21100,21100,21100,21100,7
|
|
20240227,101400,228186400,21200,21200,21200,21200,109
|
|
20240227,101300,225875600,21150,20900,21150,20900,1059
|
|
20240227,101200,203655750,20900,20900,20900,20900,10
|
|
20240227,101100,203446750,20900,20900,20900,20900,44
|
|
20240227,101000,202527150,20900,20900,20900,20900,159
|
|
20240227,100900,199204050,20900,20950,20950,20900,75
|
|
20240227,100800,197636050,21000,21000,21000,21000,6
|
|
20240227,100700,197510050,20900,20950,20950,20900,100
|
|
20240227,100600,195419800,20950,20950,20950,20950,2
|
|
20240227,100500,195377900,20950,21000,21000,20950,102
|
|
20240227,100400,193240800,21000,20950,21000,20950,4
|
|
20240227,100300,193156850,21000,20950,21000,20950,5
|
|
20240227,100200,193051950,21000,21000,21000,21000,4
|
|
20240227,100100,192967950,21000,21000,21000,21000,3
|
|
20240227,100000,192904950,21000,21000,21000,21000,1
|
|
20240227,095900,192883950,20900,20900,20900,20900,606
|
|
20240227,095800,180218550,20950,20950,21000,20900,1123
|
|
20240227,095700,156693400,20950,20950,20950,20950,5
|
|
20240227,095600,156588650,20950,20950,20950,20950,4
|
|
20240227,095500,156504850,20950,21000,21000,20950,93
|
|
20240227,095400,154556350,21000,21000,21000,21000,4
|
|
20240227,095300,154472350,21000,21000,21000,21000,3
|
|
20240227,095200,154409350,21000,21000,21000,21000,3
|
|
20240227,095100,154346350,20950,20950,20950,20950,2
|
|
20240227,095000,154304450,20950,20950,20950,20950,18
|
|
20240227,094900,153927350,20950,20900,20950,20900,6
|
|
20240227,094800,153801750,20850,20950,20950,20850,12
|
|
20240227,094700,153550900,20900,21000,21000,20900,4
|
|
20240227,094600,153467000,20900,20850,20900,20800,679
|
|
20240227,094500,139296850,20850,20850,20850,20850,25
|
|
20240227,094400,138775600,20850,20900,20900,20850,4
|
|
20240227,094300,138692050,20900,20850,20900,20850,134
|
|
20240227,094200,135897950,20900,20900,20900,20900,3
|
|
20240227,094100,135835250,20900,20900,20900,20900,30
|
|
20240227,094000,135208250,20900,20900,20900,20850,109
|
|
20240227,093900,132935150,20900,20850,20900,20850,9
|
|
20240227,093800,132747300,20850,20850,20850,20850,227
|
|
20240227,093700,128014350,20700,20700,20700,20700,0
|
|
20240227,093600,128014350,20700,20850,20900,20700,476
|
|
20240227,093500,118137500,20900,20900,20900,20900,4
|
|
20240227,093400,118053900,20900,20850,20900,20850,203
|
|
20240227,093300,113821200,20850,20900,20900,20850,234
|
|
20240227,093200,108942100,20900,21000,21000,20850,166
|
|
20240227,093100,105477600,20900,20950,20950,20900,103
|
|
20240227,093000,103322650,21000,21000,21000,21000,13
|
|
20240227,092900,103049650,21000,20800,21000,20800,532
|
|
20240227,092800,91938500,20850,20700,20850,20700,372
|
|
20240227,092700,84200250,20650,20850,20900,20650,515
|
|
20240227,092600,73501550,20850,20750,20850,20750,46
|
|
20240227,092500,72542550,20750,20750,20800,20700,336
|
|
20240227,092400,65582550,20750,20850,20850,20750,340
|
|
20240227,092300,58514250,20900,21000,21000,20900,116
|
|
20240227,092200,56087100,21000,20950,21000,20950,53
|
|
20240227,092100,54976600,20950,21100,21100,20950,21
|
|
20240227,092000,54535000,21100,21100,21100,21100,3
|
|
20240227,091900,54471700,21100,21100,21100,21100,5
|
|
20240227,091800,54366200,21100,21150,21150,21100,14
|
|
20240227,091700,54070650,21150,21100,21150,21100,86
|
|
20240227,091600,52251800,21100,21100,21100,21100,0
|
|
20240227,091500,52251800,21100,21100,21100,20950,212
|
|
20240227,091400,47794550,21100,21000,21100,21000,532
|
|
20240227,091300,36587950,20850,21300,21300,20700,1416
|
|
20240227,091200,6957800,21400,21350,21400,21350,2
|
|
20240227,091100,6915050,21350,21350,21350,21350,3
|
|
20240227,091000,6851000,21200,21200,21200,21200,15
|
|
20240227,090900,6533000,21100,21200,21200,21100,144
|
|
20240227,090800,3494150,21200,21250,21250,21150,102
|
|
20240227,090700,1336100,21350,21350,21350,21350,10
|
|
20240227,090600,1122600,21250,21250,21250,21250,1
|
|
20240227,090500,1101350,21100,21400,21400,21100,50
|
|
20240227,090400,42950,21500,21500,21500,21500,0
|
|
20240227,090300,42950,21500,21500,21500,21500,0
|
|
20240227,090200,42950,21500,21500,21500,21500,1
|
|
20240227,090100,21450,21450,21450,21450,21450,0
|
|
20240227,090000,21450,21450,21450,21450,21450,1
|