613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,190900,20198270000,23950,23950,23950,23950,0
|
|
20240227,190800,20198270000,23950,23950,23950,23950,0
|
|
20240227,190700,20198270000,23950,23950,23950,23950,0
|
|
20240227,190600,20198270000,23950,23950,23950,23950,0
|
|
20240227,190500,20198270000,23950,23950,23950,23950,0
|
|
20240227,190400,20198270000,23950,23950,23950,23950,0
|
|
20240227,190300,20198270000,23950,23950,23950,23950,0
|
|
20240227,190200,20198270000,23950,23950,23950,23950,0
|
|
20240227,190100,20198270000,23950,23950,23950,23950,0
|
|
20240227,190000,20198270000,23950,23950,23950,23950,0
|
|
20240227,185900,20198270000,23950,23950,23950,23950,0
|
|
20240227,185800,20198270000,23950,23950,23950,23950,0
|
|
20240227,185700,20198270000,23950,23950,23950,23950,0
|
|
20240227,185600,20198270000,23950,23950,23950,23950,0
|
|
20240227,185500,20198270000,23950,23950,23950,23950,0
|
|
20240227,185400,20198270000,23950,23950,23950,23950,0
|
|
20240227,185300,20198270000,23950,23950,23950,23950,0
|
|
20240227,185200,20198270000,23950,23950,23950,23950,0
|
|
20240227,185100,20198270000,23950,23950,23950,23950,0
|
|
20240227,185000,20198270000,23950,23950,23950,23950,0
|
|
20240227,184900,20198270000,23950,23950,23950,23950,0
|
|
20240227,184800,20198270000,23950,23950,23950,23950,0
|
|
20240227,184700,20198270000,23950,23950,23950,23950,0
|
|
20240227,184600,20198270000,23950,23950,23950,23950,0
|
|
20240227,184500,20198270000,23950,23950,23950,23950,0
|
|
20240227,184400,20198270000,23950,23950,23950,23950,0
|
|
20240227,184300,20198270000,23950,23950,23950,23950,0
|
|
20240227,184200,20198270000,23950,23950,23950,23950,0
|
|
20240227,184100,20198270000,23950,23950,23950,23950,0
|
|
20240227,184000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,183900,20198270000,23950,23950,23950,23950,0
|
|
20240227,183800,20198270000,23950,23950,23950,23950,0
|
|
20240227,183700,20198270000,23950,23950,23950,23950,0
|
|
20240227,183600,20198270000,23950,23950,23950,23950,0
|
|
20240227,183500,20198270000,23950,23950,23950,23950,0
|
|
20240227,183400,20198270000,23950,23950,23950,23950,0
|
|
20240227,183300,20198270000,23950,23950,23950,23950,0
|
|
20240227,183200,20198270000,23950,23950,23950,23950,0
|
|
20240227,183100,20198270000,23950,23950,23950,23950,0
|
|
20240227,183000,20198270000,23950,23950,23950,23950,0
|
|
20240227,182900,20198270000,23950,23950,23950,23950,0
|
|
20240227,182800,20198270000,23950,23950,23950,23950,0
|
|
20240227,182700,20198270000,23950,23950,23950,23950,0
|
|
20240227,182600,20198270000,23950,23950,23950,23950,0
|
|
20240227,182500,20198270000,23950,23950,23950,23950,0
|
|
20240227,182400,20198270000,23950,23950,23950,23950,0
|
|
20240227,182300,20198270000,23950,23950,23950,23950,0
|
|
20240227,182200,20198270000,23950,23950,23950,23950,0
|
|
20240227,182100,20198270000,23950,23950,23950,23950,0
|
|
20240227,182000,20198270000,23950,23950,23950,23950,0
|
|
20240227,181900,20198270000,23950,23950,23950,23950,0
|
|
20240227,181800,20198270000,23950,23950,23950,23950,0
|
|
20240227,181700,20198270000,23950,23950,23950,23950,0
|
|
20240227,181600,20198270000,23950,23950,23950,23950,0
|
|
20240227,181500,20198270000,23950,23950,23950,23950,0
|
|
20240227,181400,20198270000,23950,23950,23950,23950,0
|
|
20240227,181300,20198270000,23950,23950,23950,23950,0
|
|
20240227,181200,20198270000,23950,23950,23950,23950,0
|
|
20240227,181100,20198270000,23950,23950,23950,23950,0
|
|
20240227,181000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,180900,20198270000,23950,23950,23950,23950,0
|
|
20240227,180800,20198270000,23950,23950,23950,23950,0
|
|
20240227,180700,20198270000,23950,23950,23950,23950,0
|
|
20240227,180600,20198270000,23950,23950,23950,23950,0
|
|
20240227,180500,20198270000,23950,23950,23950,23950,0
|
|
20240227,180400,20198270000,23950,23950,23950,23950,0
|
|
20240227,180300,20198270000,23950,23950,23950,23950,0
|
|
20240227,180200,20198270000,23950,23950,23950,23950,0
|
|
20240227,180100,20198270000,23950,23950,23950,23950,0
|
|
20240227,180000,20198270000,23950,23950,23950,23950,0
|
|
20240227,175900,20198270000,23950,23950,23950,23950,0
|
|
20240227,175800,20198270000,23950,23950,23950,23950,0
|
|
20240227,175700,20198270000,23950,23950,23950,23950,0
|
|
20240227,175600,20198270000,23950,23950,23950,23950,0
|
|
20240227,175500,20198270000,23950,23950,23950,23950,0
|
|
20240227,175400,20198270000,23950,23950,23950,23950,0
|
|
20240227,175300,20198270000,23950,23950,23950,23950,0
|
|
20240227,175200,20198270000,23950,23950,23950,23950,0
|
|
20240227,175100,20198270000,23950,23950,23950,23950,0
|
|
20240227,175000,20198270000,23950,23950,23950,23950,0
|
|
20240227,174900,20198270000,23950,23950,23950,23950,0
|
|
20240227,174800,20198270000,23950,23950,23950,23950,0
|
|
20240227,174700,20198270000,23950,23950,23950,23950,0
|
|
20240227,174600,20198270000,23950,23950,23950,23950,0
|
|
20240227,174500,20198270000,23950,23950,23950,23950,0
|
|
20240227,174400,20198270000,23950,23950,23950,23950,0
|
|
20240227,174300,20198270000,23950,23950,23950,23950,0
|
|
20240227,174200,20198270000,23950,23950,23950,23950,0
|
|
20240227,174100,20198270000,23950,23950,23950,23950,0
|
|
20240227,174000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,173900,20198270000,23950,23950,23950,23950,0
|
|
20240227,173800,20198270000,23950,23950,23950,23950,0
|
|
20240227,173700,20198270000,23950,23950,23950,23950,0
|
|
20240227,173600,20198270000,23950,23950,23950,23950,0
|
|
20240227,173500,20198270000,23950,23950,23950,23950,0
|
|
20240227,173400,20198270000,23950,23950,23950,23950,0
|
|
20240227,173300,20198270000,23950,23950,23950,23950,0
|
|
20240227,173200,20198270000,23950,23950,23950,23950,0
|
|
20240227,173100,20198270000,23950,23950,23950,23950,0
|
|
20240227,173000,20198270000,23950,23950,23950,23950,0
|
|
20240227,172900,20198270000,23950,23950,23950,23950,0
|
|
20240227,172800,20198270000,23950,23950,23950,23950,0
|
|
20240227,172700,20198270000,23950,23950,23950,23950,0
|
|
20240227,172600,20198270000,23950,23950,23950,23950,0
|
|
20240227,172500,20198270000,23950,23950,23950,23950,0
|
|
20240227,172400,20198270000,23950,23950,23950,23950,0
|
|
20240227,172300,20198270000,23950,23950,23950,23950,0
|
|
20240227,172200,20198270000,23950,23950,23950,23950,0
|
|
20240227,172100,20198270000,23950,23950,23950,23950,0
|
|
20240227,172000,20198270000,23950,23950,23950,23950,0
|
|
20240227,171900,20198270000,23950,23950,23950,23950,0
|
|
20240227,171800,20198270000,23950,23950,23950,23950,0
|
|
20240227,171700,20198270000,23950,23950,23950,23950,0
|
|
20240227,171600,20198270000,23950,23950,23950,23950,0
|
|
20240227,171500,20198270000,23950,23950,23950,23950,0
|
|
20240227,171400,20198270000,23950,23950,23950,23950,0
|
|
20240227,171300,20198270000,23950,23950,23950,23950,0
|
|
20240227,171200,20198270000,23950,23950,23950,23950,0
|
|
20240227,171100,20198270000,23950,23950,23950,23950,0
|
|
20240227,171000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,170900,20198270000,23950,23950,23950,23950,0
|
|
20240227,170800,20198270000,23950,23950,23950,23950,0
|
|
20240227,170700,20198270000,23950,23950,23950,23950,0
|
|
20240227,170600,20198270000,23950,23950,23950,23950,0
|
|
20240227,170500,20198270000,23950,23950,23950,23950,0
|
|
20240227,170400,20198270000,23950,23950,23950,23950,0
|
|
20240227,170300,20198270000,23950,23950,23950,23950,0
|
|
20240227,170200,20198270000,23950,23950,23950,23950,0
|
|
20240227,170100,20198270000,23950,23950,23950,23950,0
|
|
20240227,170000,20198270000,23950,23950,23950,23950,0
|
|
20240227,165900,20198270000,23950,23950,23950,23950,0
|
|
20240227,165800,20198270000,23950,23950,23950,23950,0
|
|
20240227,165700,20198270000,23950,23950,23950,23950,0
|
|
20240227,165600,20198270000,23950,23950,23950,23950,0
|
|
20240227,165500,20198270000,23950,23950,23950,23950,0
|
|
20240227,165400,20198270000,23950,23950,23950,23950,0
|
|
20240227,165300,20198270000,23950,23950,23950,23950,0
|
|
20240227,165200,20198270000,23950,23950,23950,23950,0
|
|
20240227,165100,20198270000,23950,23950,23950,23950,0
|
|
20240227,165000,20198270000,23950,23950,23950,23950,0
|
|
20240227,164900,20198270000,23950,23950,23950,23950,0
|
|
20240227,164800,20198270000,23950,23950,23950,23950,0
|
|
20240227,164700,20198270000,23950,23950,23950,23950,0
|
|
20240227,164600,20198270000,23950,23950,23950,23950,0
|
|
20240227,164500,20198270000,23950,23950,23950,23950,0
|
|
20240227,164400,20198270000,23950,23950,23950,23950,0
|
|
20240227,164300,20198270000,23950,23950,23950,23950,0
|
|
20240227,164200,20198270000,23950,23950,23950,23950,0
|
|
20240227,164100,20198270000,23950,23950,23950,23950,0
|
|
20240227,164000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,163900,20198270000,23950,23950,23950,23950,0
|
|
20240227,163800,20198270000,23950,23950,23950,23950,0
|
|
20240227,163700,20198270000,23950,23950,23950,23950,0
|
|
20240227,163600,20198270000,23950,23950,23950,23950,0
|
|
20240227,163500,20198270000,23950,23950,23950,23950,0
|
|
20240227,163400,20198270000,23950,23950,23950,23950,0
|
|
20240227,163300,20198270000,23950,23950,23950,23950,0
|
|
20240227,163200,20198270000,23950,23950,23950,23950,0
|
|
20240227,163100,20198270000,23950,23950,23950,23950,0
|
|
20240227,163000,20198270000,23950,23950,23950,23950,0
|
|
20240227,162900,20198270000,23950,23950,23950,23950,0
|
|
20240227,162800,20198270000,23950,23950,23950,23950,0
|
|
20240227,162700,20198270000,23950,23950,23950,23950,0
|
|
20240227,162600,20198270000,23950,23950,23950,23950,0
|
|
20240227,162500,20198270000,23950,23950,23950,23950,0
|
|
20240227,162400,20198270000,23950,23950,23950,23950,0
|
|
20240227,162300,20198270000,23950,23950,23950,23950,0
|
|
20240227,162200,20198270000,23950,23950,23950,23950,0
|
|
20240227,162100,20198270000,23950,23950,23950,23950,0
|
|
20240227,162000,20198270000,23950,23950,23950,23950,0
|
|
20240227,161900,20198270000,23950,23950,23950,23950,0
|
|
20240227,161800,20198270000,23950,23950,23950,23950,0
|
|
20240227,161700,20198270000,23950,23950,23950,23950,0
|
|
20240227,161600,20198270000,23950,23950,23950,23950,0
|
|
20240227,161500,20198270000,23950,23950,23950,23950,0
|
|
20240227,161400,20198270000,23950,23950,23950,23950,0
|
|
20240227,161300,20198270000,23950,23950,23950,23950,0
|
|
20240227,161200,20198270000,23950,23950,23950,23950,0
|
|
20240227,161100,20198270000,23950,23950,23950,23950,0
|
|
20240227,161000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,160900,20198270000,23950,23950,23950,23950,0
|
|
20240227,160800,20198270000,23950,23950,23950,23950,0
|
|
20240227,160700,20198270000,23950,23950,23950,23950,0
|
|
20240227,160600,20198270000,23950,23950,23950,23950,0
|
|
20240227,160500,20198270000,23950,23950,23950,23950,0
|
|
20240227,160400,20198270000,23950,23950,23950,23950,0
|
|
20240227,160300,20198270000,23950,23950,23950,23950,0
|
|
20240227,160200,20198270000,23950,23950,23950,23950,0
|
|
20240227,160100,20198270000,23950,23950,23950,23950,0
|
|
20240227,160000,20198270000,23950,23950,23950,23950,0
|
|
20240227,155900,20198270000,23950,23950,23950,23950,0
|
|
20240227,155800,20198270000,23950,23950,23950,23950,0
|
|
20240227,155700,20198270000,23950,23950,23950,23950,0
|
|
20240227,155600,20198270000,23950,23950,23950,23950,0
|
|
20240227,155500,20198270000,23950,23950,23950,23950,0
|
|
20240227,155400,20198270000,23950,23950,23950,23950,0
|
|
20240227,155300,20198270000,23950,23950,23950,23950,0
|
|
20240227,155200,20198270000,23950,23950,23950,23950,0
|
|
20240227,155100,20198270000,23950,23950,23950,23950,0
|
|
20240227,155000,20198270000,23950,23950,23950,23950,0
|
|
20240227,154900,20198270000,23950,23950,23950,23950,0
|
|
20240227,154800,20198270000,23950,23950,23950,23950,0
|
|
20240227,154700,20198270000,23950,23950,23950,23950,0
|
|
20240227,154600,20198270000,23950,23950,23950,23950,0
|
|
20240227,154500,20198270000,23950,23950,23950,23950,0
|
|
20240227,154400,20198270000,23950,23950,23950,23950,0
|
|
20240227,154300,20198270000,23950,23950,23950,23950,0
|
|
20240227,154200,20198270000,23950,23950,23950,23950,0
|
|
20240227,154100,20198270000,23950,23950,23950,23950,0
|
|
20240227,154000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,153900,20198270000,23950,23950,23950,23950,0
|
|
20240227,153800,20198270000,23950,23950,23950,23950,0
|
|
20240227,153700,20198270000,23950,23950,23950,23950,0
|
|
20240227,153600,20198270000,23950,23950,23950,23950,0
|
|
20240227,153500,20198270000,23950,23950,23950,23950,0
|
|
20240227,153400,20198270000,23950,23950,23950,23950,0
|
|
20240227,153300,20198270000,23950,23950,23950,23950,0
|
|
20240227,153200,20198270000,23950,23950,23950,23950,0
|
|
20240227,153100,20198270000,23950,23950,23950,23950,0
|
|
20240227,153000,20198270000,23950,23950,23950,23950,58855
|
|
20240227,152900,18788692750,23950,23950,23950,23950,0
|
|
20240227,152800,18788692750,23950,23950,23950,23950,0
|
|
20240227,152700,18788692750,23950,23950,23950,23950,0
|
|
20240227,152600,18788692750,23950,23950,23950,23950,0
|
|
20240227,152500,18788692750,23950,23950,23950,23950,0
|
|
20240227,152400,18788692750,23950,23950,23950,23950,0
|
|
20240227,152300,18788692750,23950,23950,23950,23950,0
|
|
20240227,152200,18788692750,23950,23950,23950,23950,0
|
|
20240227,152100,18788692750,23950,23950,23950,23950,0
|
|
20240227,152000,18788692750,23950,23950,23950,23950,0
|
|
20240227,151900,18788692750,23950,23900,23950,23900,3069
|
|
20240227,151800,18715211100,23900,23900,23950,23850,3163
|
|
20240227,151700,18639641600,23900,23850,23900,23850,1428
|
|
20240227,151600,18605512800,23850,23850,23900,23850,1943
|
|
20240227,151500,18559084300,23900,23850,23900,23850,7040
|
|
20240227,151400,18391140900,23900,23900,23900,23850,632
|
|
20240227,151300,18376036350,23850,23900,23900,23850,291
|
|
20240227,151200,18369085000,23900,23850,23900,23850,466
|
|
20240227,151100,18357954800,23900,23950,23950,23850,4578
|
|
20240227,151000,18248535650,23950,23950,23950,23900,368
|
|
20240227,150900,18239722700,23950,23950,23950,23900,823
|
|
20240227,150800,18220020400,23950,23950,23950,23900,503
|
|
20240227,150700,18207974750,23900,23950,23950,23900,354
|
|
20240227,150600,18199499300,23950,23950,23950,23900,615
|
|
20240227,150500,18184770200,23950,23950,23950,23900,457
|
|
20240227,150400,18173825250,23900,23950,23950,23900,555
|
|
20240227,150300,18160533400,23950,24000,24000,23950,913
|
|
20240227,150200,18138657700,24000,24000,24050,23950,2693
|
|
20240227,150100,18073990500,24000,23900,24000,23850,16755
|
|
20240227,150000,17672057000,23900,23900,23900,23850,1882
|
|
20240227,145900,17627077600,23850,23850,23900,23850,325
|
|
20240227,145800,17619314900,23900,23900,23900,23850,963
|
|
20240227,145700,17596312850,23900,23950,23950,23850,344
|
|
20240227,145600,17588091400,23900,23850,23950,23850,3177
|
|
20240227,145500,17512168900,23900,23850,23900,23850,729
|
|
20240227,145400,17494747300,23900,23850,23900,23800,1981
|
|
20240227,145300,17447492450,23850,23850,23850,23800,374
|
|
20240227,145200,17438575400,23850,23900,23900,23800,3424
|
|
20240227,145100,17356911200,23900,23850,23900,23850,1276
|
|
20240227,145000,17326435400,23850,23900,23900,23850,347
|
|
20240227,144900,17318144700,23900,23900,23900,23850,276
|
|
20240227,144800,17311548800,23900,23900,23900,23850,289
|
|
20240227,144700,17304642050,23850,23850,23900,23850,1073
|
|
20240227,144600,17279005800,23900,23900,23900,23850,183
|
|
20240227,144500,17274632300,23950,23800,23950,23800,7322
|
|
20240227,144400,17099884650,23850,23800,23850,23800,226
|
|
20240227,144300,17094497650,23850,23850,23850,23800,3225
|
|
20240227,144200,17017655300,23850,23800,23850,23800,478
|
|
20240227,144100,17006268200,23800,23850,23850,23750,8078
|
|
20240227,144000,16813887600,23800,23900,23950,23800,23214
|
|
20240227,143900,16260108050,23950,23950,23950,23900,241
|
|
20240227,143800,16254338750,23950,23950,23950,23900,140
|
|
20240227,143700,16250986200,23950,23900,23950,23900,164
|
|
20240227,143600,16247058900,23900,23950,23950,23900,2161
|
|
20240227,143500,16195314050,23950,23950,23950,23900,344
|
|
20240227,143400,16187077850,23950,24000,24000,23900,6200
|
|
20240227,143300,16038586400,24000,24000,24000,23950,240
|
|
20240227,143200,16032827000,24000,23950,24000,23950,366
|
|
20240227,143100,16024043350,23950,23950,24000,23950,748
|
|
20240227,143000,16006122550,23950,24000,24000,23950,295
|
|
20240227,142900,15999043350,23950,23950,24000,23950,250
|
|
20240227,142800,15993046550,24000,23950,24000,23950,833
|
|
20240227,142700,15973057400,23950,23950,24000,23950,231
|
|
20240227,142600,15967513900,23950,24000,24000,23950,296
|
|
20240227,142500,15960413000,23950,23950,24000,23950,280
|
|
20240227,142400,15953702050,23950,23950,24000,23950,322
|
|
20240227,142300,15945975100,23950,24050,24050,23950,409
|
|
20240227,142200,15936158700,24050,24000,24050,23950,1311
|
|
20240227,142100,15904690300,23950,24000,24000,23950,248
|
|
20240227,142000,15898739400,24000,24050,24050,23950,754
|
|
20240227,141900,15880644850,24000,24000,24050,23950,763
|
|
20240227,141800,15862327250,23950,23950,24050,23950,4903
|
|
20240227,141700,15744654650,23950,24050,24050,23950,1643
|
|
20240227,141600,15705210150,24050,24050,24050,24000,838
|
|
20240227,141500,15685089600,24050,24000,24050,23950,1622
|
|
20240227,141400,15646158000,23950,23950,24000,23950,2801
|
|
20240227,141300,15578936500,24000,24000,24000,23950,1548
|
|
20240227,141200,15541790050,24000,24000,24000,23950,3910
|
|
20240227,141100,15448126400,24000,24000,24000,23950,388
|
|
20240227,141000,15438817800,23950,24000,24000,23950,1969
|
|
20240227,140900,15391577150,23950,24000,24000,23950,877
|
|
20240227,140800,15370537400,24000,24000,24000,23950,323
|
|
20240227,140700,15362785700,23950,23950,24000,23950,1408
|
|
20240227,140600,15329035000,23950,24000,24000,23950,817
|
|
20240227,140500,15309434900,24000,24000,24000,23950,328
|
|
20240227,140400,15301563200,23950,24000,24000,23950,470
|
|
20240227,140300,15290283750,23950,23950,24000,23950,1455
|
|
20240227,140200,15255367950,24000,24000,24000,23950,321
|
|
20240227,140100,15247664300,24000,24050,24050,23950,889
|
|
20240227,140000,15226345150,23950,24100,24100,23950,4397
|
|
20240227,135900,15120829500,24000,24000,24050,24000,1413
|
|
20240227,135800,15086865000,24000,24000,24050,24000,384
|
|
20240227,135700,15077638900,24050,24050,24050,24000,361
|
|
20240227,135600,15068959650,24000,24050,24050,24000,647
|
|
20240227,135500,15053417700,24000,24050,24050,24000,312
|
|
20240227,135400,15045916950,24050,24000,24100,23950,3063
|
|
20240227,135300,14972365200,24000,24000,24000,23950,1204
|
|
20240227,135200,14943478050,23950,24000,24000,23950,1891
|
|
20240227,135100,14898096800,23950,24050,24050,23950,6529
|
|
20240227,135000,14741401350,24000,24100,24100,24000,10132
|
|
20240227,134900,14497934300,24100,24100,24100,24050,477
|
|
20240227,134800,14486447700,24050,24100,24100,24050,560
|
|
20240227,134700,14472972450,24100,24050,24150,24050,744
|
|
20240227,134600,14455030950,24050,24050,24100,24050,616
|
|
20240227,134500,14440191350,24050,24100,24100,24050,1439
|
|
20240227,134400,14405532350,24050,24100,24100,24050,258
|
|
20240227,134300,14399321050,24050,24100,24150,24050,1283
|
|
20240227,134200,14368385300,24150,24050,24150,24050,1677
|
|
20240227,134100,14327967350,24050,24150,24150,24050,1980
|
|
20240227,134000,14280263400,24100,24150,24150,24100,425
|
|
20240227,133900,14270007800,24100,24150,24150,24100,6432
|
|
20240227,133800,14114951800,24100,24150,24150,24100,4608
|
|
20240227,133700,14003818900,24100,24150,24200,24100,4753
|
|
20240227,133600,13889033950,24150,24200,24200,24150,533
|
|
20240227,133500,13876142350,24150,24200,24200,24150,1378
|
|
20240227,133400,13842856600,24150,24200,24200,24150,839
|
|
20240227,133300,13822576700,24150,24250,24250,24150,3198
|
|
20240227,133200,13745178500,24200,24200,24250,24200,2443
|
|
20240227,133100,13686037650,24200,24250,24250,24200,514
|
|
20240227,133000,13673574500,24250,24250,24250,24200,1254
|
|
20240227,132900,13643191750,24250,24200,24250,24150,2513
|
|
20240227,132800,13582370000,24200,24200,24250,24200,4053
|
|
20240227,132700,13484283850,24200,24250,24250,24200,661
|
|
20240227,132600,13468258550,24250,24200,24250,24200,467
|
|
20240227,132500,13456936350,24250,24250,24250,24200,925
|
|
20240227,132400,13434516000,24250,24250,24250,24200,968
|
|
20240227,132300,13411049750,24250,24200,24250,24200,421
|
|
20240227,132200,13400843700,24250,24250,24250,24200,446
|
|
20240227,132100,13390035900,24200,24250,24250,24200,162
|
|
20240227,132000,13386107700,24250,24200,24250,24200,213
|
|
20240227,131900,13380943000,24250,24250,24250,24200,442
|
|
20240227,131800,13370233200,24250,24250,24250,24200,1431
|
|
20240227,131700,13335583250,24250,24250,24250,24200,303
|
|
20240227,131600,13328235700,24200,24200,24250,24200,4247
|
|
20240227,131500,13225411550,24250,24250,24250,24200,868
|
|
20240227,131400,13204372200,24250,24200,24250,24200,363
|
|
20240227,131300,13195570800,24250,24250,24250,24200,608
|
|
20240227,131200,13180841700,24250,24250,24250,24200,193
|
|
20240227,131100,13176161850,24250,24250,24250,24200,726
|
|
20240227,131000,13158556750,24250,24250,24250,24200,566
|
|
20240227,130900,13144835950,24200,24250,24250,24200,877
|
|
20240227,130800,13123584250,24200,24200,24250,24200,953
|
|
20240227,130700,13100481950,24250,24250,24250,24200,289
|
|
20240227,130600,13093476550,24250,24250,24250,24200,498
|
|
20240227,130500,13081400350,24250,24250,24250,24200,422
|
|
20240227,130400,13071171750,24250,24250,24250,24200,429
|
|
20240227,130300,13060772050,24250,24200,24250,24200,560
|
|
20240227,130200,13047210250,24250,24250,24250,24200,411
|
|
20240227,130100,13037245950,24200,24200,24250,24200,1185
|
|
20240227,130000,13008527450,24250,24200,24250,24200,182
|
|
20240227,125900,13004114150,24250,24200,24250,24200,699
|
|
20240227,125800,12987190400,24250,24200,24250,24200,1985
|
|
20240227,125700,12939147800,24200,24200,24200,24150,266
|
|
20240227,125600,12932713000,24150,24200,24200,24150,289
|
|
20240227,125500,12925719500,24200,24150,24200,24150,212
|
|
20240227,125400,12920589300,24200,24200,24200,24100,2761
|
|
20240227,125300,12853883050,24150,24200,24200,24150,254
|
|
20240227,125200,12847738600,24200,24150,24200,24100,15690
|
|
20240227,125100,12468757050,24200,24200,24200,24150,2048
|
|
20240227,125000,12419197700,24200,24200,24200,24150,589
|
|
20240227,124900,12404954050,24200,24200,24200,24150,224
|
|
20240227,124800,12399535600,24200,24200,24200,24150,623
|
|
20240227,124700,12384469250,24150,24200,24200,24150,746
|
|
20240227,124600,12366418250,24200,24150,24200,24150,926
|
|
20240227,124500,12344033250,24150,24200,24200,24150,2716
|
|
20240227,124400,12278419850,24200,24200,24200,24150,855
|
|
20240227,124300,12257739300,24200,24150,24200,24150,229
|
|
20240227,124200,12252199950,24200,24150,24200,24150,236
|
|
20240227,124100,12246493450,24200,24200,24200,24150,1665
|
|
20240227,124000,12206276200,24200,24150,24200,24150,827
|
|
20240227,123900,12186265200,24150,24150,24200,24150,146
|
|
20240227,123800,12182732500,24200,24200,24200,24150,262
|
|
20240227,123700,12176392500,24200,24200,24200,24150,343
|
|
20240227,123600,12168097900,24150,24150,24200,24150,259
|
|
20240227,123500,12161836650,24200,24150,24200,24150,3902
|
|
20240227,123400,12067588650,24150,24200,24200,24150,503
|
|
20240227,123300,12055421050,24150,24200,24200,24150,1775
|
|
20240227,123200,12012515850,24150,24150,24200,24150,267
|
|
20240227,123100,12006058150,24200,24200,24200,24200,1822
|
|
20240227,123000,11961965750,24200,24200,24200,24150,623
|
|
20240227,122900,11946889650,24200,24200,24200,24150,290
|
|
20240227,122800,11939875050,24200,24150,24200,24150,91
|
|
20240227,122700,11937672950,24150,24200,24200,24150,184
|
|
20240227,122600,11933220400,24200,24200,24200,24150,684
|
|
20240227,122500,11916682500,24150,24200,24200,24150,1088
|
|
20240227,122400,11890381700,24100,24200,24200,24100,177
|
|
20240227,122300,11886101800,24200,24150,24200,24150,1316
|
|
20240227,122200,11854284350,24200,24150,24200,24100,1329
|
|
20240227,122100,11822212000,24100,24100,24150,24100,532
|
|
20240227,122000,11809379350,24150,24150,24200,24100,434
|
|
20240227,121900,11798901950,24200,24150,24200,24150,285
|
|
20240227,121800,11792014100,24200,24200,24200,24100,1249
|
|
20240227,121700,11761823100,24200,24200,24200,24150,1285
|
|
20240227,121600,11730784050,24150,24150,24200,24150,1534
|
|
20240227,121500,11693718350,24200,24200,24200,24150,1572
|
|
20240227,121400,11655746350,24200,24200,24200,24150,452
|
|
20240227,121300,11644816500,24200,24200,24200,24150,278
|
|
20240227,121200,11638094100,24200,24150,24200,24100,3373
|
|
20240227,121100,11556619200,24150,24150,24150,24150,616
|
|
20240227,121000,11541742800,24100,24150,24150,24100,201
|
|
20240227,120900,11536889400,24100,24150,24150,24100,223
|
|
20240227,120800,11531506350,24150,24100,24150,24100,115
|
|
20240227,120700,11528729250,24150,24150,24150,24100,228
|
|
20240227,120600,11523225450,24150,24150,24150,24100,221
|
|
20240227,120500,11517888950,24150,24150,24150,24100,678
|
|
20240227,120400,11501524000,24100,24150,24150,24100,2683
|
|
20240227,120300,11436844500,24150,24200,24200,24100,9690
|
|
20240227,120200,11202868500,24200,24200,24200,24200,229
|
|
20240227,120100,11197326700,24200,24150,24200,24150,137
|
|
20240227,120000,11194013700,24200,24150,24200,24150,324
|
|
20240227,115900,11186178450,24200,24200,24200,24150,501
|
|
20240227,115800,11174056150,24200,24200,24200,24150,810
|
|
20240227,115700,11154456550,24200,24250,24250,24200,2025
|
|
20240227,115600,11105445500,24200,24200,24250,24200,941
|
|
20240227,115500,11082643750,24250,24200,24250,24200,493
|
|
20240227,115400,11070698900,24200,24250,24250,24200,1315
|
|
20240227,115300,11038811850,24200,24250,24250,24200,2614
|
|
20240227,115200,10975537550,24250,24250,24250,24200,113
|
|
20240227,115100,10972797500,24250,24250,24250,24200,453
|
|
20240227,115000,10961812950,24200,24300,24300,24200,8882
|
|
20240227,114900,10746417500,24300,24250,24300,24250,756
|
|
20240227,114800,10728051500,24250,24300,24300,24250,397
|
|
20240227,114700,10718415100,24300,24300,24300,24250,286
|
|
20240227,114600,10711467750,24300,24250,24300,24250,184
|
|
20240227,114500,10706997850,24300,24250,24300,24250,162
|
|
20240227,114400,10703061900,24250,24250,24300,24250,904
|
|
20240227,114300,10681120350,24250,24300,24300,24200,570
|
|
20240227,114200,10667287200,24250,24250,24300,24250,1217
|
|
20240227,114100,10637764400,24250,24300,24300,24200,1226
|
|
20240227,114000,10608010050,24200,24250,24300,24200,568
|
|
20240227,113900,10594239400,24300,24250,24300,24200,1154
|
|
20240227,113800,10566253450,24250,24250,24300,24250,1336
|
|
20240227,113700,10533851900,24250,24250,24250,24200,867
|
|
20240227,113600,10512834950,24200,24250,24250,24200,201
|
|
20240227,113500,10507963100,24250,24300,24300,24250,2403
|
|
20240227,113400,10449687150,24300,24250,24300,24250,1381
|
|
20240227,113300,10416158150,24250,24250,24300,24250,386
|
|
20240227,113200,10406787000,24250,24300,24300,24250,245
|
|
20240227,113100,10400835800,24300,24300,24300,24250,396
|
|
20240227,113000,10391216300,24250,24300,24300,24250,1118
|
|
20240227,112900,10364086600,24300,24300,24300,24250,235
|
|
20240227,112800,10358377750,24300,24300,24300,24250,536
|
|
20240227,112700,10345362450,24300,24300,24300,24250,1824
|
|
20240227,112600,10301083750,24300,24250,24300,24250,2306
|
|
20240227,112500,10245138600,24250,24200,24300,24200,393
|
|
20240227,112400,10235604750,24250,24250,24250,24200,2132
|
|
20240227,112300,10183904250,24250,24300,24300,24250,2779
|
|
20240227,112200,10116488400,24300,24300,24300,24250,1701
|
|
20240227,112100,10075156350,24350,24350,24350,24250,2368
|
|
20240227,112000,10017613650,24350,24350,24350,24300,368
|
|
20240227,111900,10008656650,24350,24300,24350,24300,1956
|
|
20240227,111800,9961096950,24300,24300,24300,24250,790
|
|
20240227,111700,9941903050,24300,24300,24300,24250,834
|
|
20240227,111600,9921640650,24300,24350,24350,24300,905
|
|
20240227,111500,9899635650,24350,24300,24350,24250,4048
|
|
20240227,111400,9801266200,24300,24300,24300,24250,2382
|
|
20240227,111300,9743387450,24300,24300,24300,24250,650
|
|
20240227,111200,9727592900,24300,24300,24300,24250,1344
|
|
20240227,111100,9694966200,24300,24300,24300,24250,3487
|
|
20240227,111000,9610234750,24350,24350,24350,24300,419
|
|
20240227,110900,9600033650,24350,24350,24350,24300,861
|
|
20240227,110800,9579095850,24300,24300,24350,24300,2139
|
|
20240227,110700,9527013750,24350,24300,24350,24300,186
|
|
20240227,110600,9522490950,24350,24350,24350,24300,470
|
|
20240227,110500,9511059700,24350,24350,24350,24300,629
|
|
20240227,110400,9495743850,24350,24350,24400,24300,5021
|
|
20240227,110300,9373466150,24350,24350,24400,24350,841
|
|
20240227,110200,9352986500,24400,24350,24400,24350,1473
|
|
20240227,110100,9317050950,24350,24400,24400,24350,1051
|
|
20240227,110000,9291431300,24350,24300,24400,24250,29444
|
|
20240227,105900,8574879300,24250,24250,24300,24250,4885
|
|
20240227,105800,8456328200,24250,24250,24300,24150,40465
|
|
20240227,105700,7475399950,24200,24200,24250,24150,18675
|
|
20240227,105600,7023323800,24200,24200,24200,24150,226
|
|
20240227,105500,7017857100,24200,24150,24200,24150,718
|
|
20240227,105400,7000485150,24200,24150,24200,24150,797
|
|
20240227,105300,6981205000,24150,24200,24200,24150,745
|
|
20240227,105200,6963184250,24200,24200,24200,24150,1400
|
|
20240227,105100,6929359250,24200,24150,24200,24150,748
|
|
20240227,105000,6911259400,24200,24200,24200,24150,144
|
|
20240227,104900,6907774800,24200,24200,24200,24150,977
|
|
20240227,104800,6884163750,24200,24200,24200,24150,267
|
|
20240227,104700,6877704000,24150,24200,24200,24150,53
|
|
20240227,104600,6876422200,24200,24200,24200,24150,172
|
|
20240227,104500,6872263000,24200,24200,24200,24150,583
|
|
20240227,104400,6858154500,24200,24150,24200,24150,1381
|
|
20240227,104300,6824796200,24150,24150,24200,24150,955
|
|
20240227,104200,6801692900,24200,24200,24200,24150,388
|
|
20240227,104100,6792313750,24200,24200,24200,24150,310
|
|
20240227,104000,6784816250,24200,24150,24200,24150,269
|
|
20240227,103900,6778312800,24200,24200,24200,24150,181
|
|
20240227,103800,6773934350,24200,24200,24200,24150,793
|
|
20240227,103700,6754762550,24200,24200,24200,24150,664
|
|
20240227,103600,6738693800,24150,24200,24200,24150,653
|
|
20240227,103500,6722893900,24200,24200,24200,24150,201
|
|
20240227,103400,6718035450,24200,24200,24200,24150,519
|
|
20240227,103300,6705478350,24200,24150,24200,24150,60
|
|
20240227,103200,6704026500,24150,24200,24200,24150,192
|
|
20240227,103100,6699384000,24200,24200,24200,24150,1704
|
|
20240227,103000,6658159900,24150,24200,24200,24150,556
|
|
20240227,102900,6644721800,24200,24200,24200,24150,1145
|
|
20240227,102800,6617015900,24200,24200,24200,24150,309
|
|
20240227,102700,6609538250,24200,24150,24200,24150,591
|
|
20240227,102600,6595254400,24200,24200,24200,24150,607
|
|
20240227,102500,6580579200,24200,24200,24200,24150,2259
|
|
20240227,102400,6526013900,24200,24150,24200,24150,473
|
|
20240227,102300,6514582200,24200,24200,24200,24150,135
|
|
20240227,102200,6511315650,24200,24200,24200,24150,3160
|
|
20240227,102100,6434844800,24200,24200,24200,24150,808
|
|
20240227,102000,6415302100,24150,24150,24200,24150,157
|
|
20240227,101900,6411507850,24200,24150,24200,24150,190
|
|
20240227,101800,6406914950,24200,24150,24200,24150,264
|
|
20240227,101700,6400526400,24200,24200,24200,24150,266
|
|
20240227,101600,6394093350,24150,24150,24200,24150,418
|
|
20240227,101500,6383980450,24150,24200,24250,24150,1031
|
|
20240227,101400,6359008450,24250,24200,24250,24200,1252
|
|
20240227,101300,6328695800,24200,24200,24250,24150,2098
|
|
20240227,101200,6277905550,24250,24250,24250,24200,208
|
|
20240227,101100,6272867950,24200,24200,24250,24200,4852
|
|
20240227,101000,6155443800,24250,24200,24250,24200,795
|
|
20240227,100900,6136202650,24200,24200,24200,24150,1276
|
|
20240227,100800,6105323700,24200,24250,24250,24200,3259
|
|
20240227,100700,6026454550,24200,24250,24250,24200,919
|
|
20240227,100600,6004202350,24250,24200,24250,24150,1380
|
|
20240227,100500,5970758250,24200,24250,24250,24150,1635
|
|
20240227,100400,5931152650,24200,24250,24250,24200,1182
|
|
20240227,100300,5902534850,24200,24200,24250,24150,3317
|
|
20240227,100200,5822258350,24200,24200,24200,24150,656
|
|
20240227,100100,5806409850,24200,24200,24250,24150,1587
|
|
20240227,100000,5768004950,24200,24200,24250,24150,4240
|
|
20240227,095900,5665374300,24200,24200,24250,24200,437
|
|
20240227,095800,5654789750,24200,24200,24250,24150,2863
|
|
20240227,095700,5585501750,24200,24150,24250,24150,6080
|
|
20240227,095600,5438362250,24150,24100,24200,24100,3570
|
|
20240227,095500,5352029050,24150,24200,24200,24150,1833
|
|
20240227,095400,5307737750,24150,24150,24200,24100,5577
|
|
20240227,095300,5173033650,24150,24200,24200,24150,250
|
|
20240227,095200,5166984100,24150,24150,24150,24100,2904
|
|
20240227,095100,5096853150,24150,24100,24150,24100,1635
|
|
20240227,095000,5057399550,24100,24150,24200,24100,96
|
|
20240227,094900,5055081350,24150,24150,24200,24100,195
|
|
20240227,094800,5050374950,24150,24150,24200,24100,4779
|
|
20240227,094700,4934969900,24200,24150,24200,24150,8851
|
|
20240227,094600,4720812150,24200,24150,24200,24100,17099
|
|
20240227,094500,4307800150,24100,24100,24150,24100,876
|
|
20240227,094400,4286663750,24100,24100,24150,24050,1727
|
|
20240227,094300,4245018200,24100,24100,24150,24050,7485
|
|
20240227,094200,4064599150,24100,24050,24100,24050,1695
|
|
20240227,094100,4023808000,24050,24050,24100,24050,1067
|
|
20240227,094000,3998119950,24050,24000,24050,24000,663
|
|
20240227,093900,3982179050,24050,24050,24050,24000,1555
|
|
20240227,093800,3944781350,24050,24050,24050,24000,672
|
|
20240227,093700,3928620000,24050,24100,24100,24050,1751
|
|
20240227,093600,3886499950,24100,24100,24100,24050,202
|
|
20240227,093500,3881632350,24100,24100,24100,24050,362
|
|
20240227,093400,3872910800,24100,24100,24100,24050,3916
|
|
20240227,093300,3778635800,24050,24050,24100,24000,3104
|
|
20240227,093200,3703935700,24050,24100,24100,24000,3950
|
|
20240227,093100,3608938050,24100,24100,24100,24050,493
|
|
20240227,093000,3597065850,24100,24050,24100,24000,1214
|
|
20240227,092900,3567821900,24100,24050,24100,24000,3814
|
|
20240227,092800,3476060950,24100,24050,24100,24050,2491
|
|
20240227,092700,3416105850,24050,24050,24100,24000,7026
|
|
20240227,092600,3247092200,24100,24000,24100,24000,2233
|
|
20240227,092500,3193404650,24050,24050,24050,24000,580
|
|
20240227,092400,3179480200,24050,24050,24100,24000,3112
|
|
20240227,092300,3104617500,24050,24100,24100,24050,1897
|
|
20240227,092200,3058977000,24100,24100,24100,24050,685
|
|
20240227,092100,3042483200,24100,24100,24150,24050,1820
|
|
20240227,092000,2998603000,24100,24100,24100,24050,1498
|
|
20240227,091900,2962501350,24100,24150,24150,24100,1853
|
|
20240227,091800,2917827300,24150,24150,24200,24100,3636
|
|
20240227,091700,2830124450,24200,24150,24200,24100,7642
|
|
20240227,091600,2645568950,24150,24200,24200,24100,14175
|
|
20240227,091500,2303135000,24150,24200,24200,24150,2829
|
|
20240227,091400,2234801600,24150,24100,24200,24100,18771
|
|
20240227,091300,1781543500,24050,24100,24100,24050,1026
|
|
20240227,091200,1756827300,24050,24100,24100,24000,2762
|
|
20240227,091100,1690365300,24100,24000,24100,24000,4857
|
|
20240227,091000,1573528950,24000,24050,24050,23950,4236
|
|
20240227,090900,1471839400,24000,24000,24050,23950,12515
|
|
20240227,090800,1171477850,24000,23900,24000,23850,9161
|
|
20240227,090700,952120850,23900,23850,23900,23800,8085
|
|
20240227,090600,759090900,23900,23850,23900,23800,3979
|
|
20240227,090500,664148800,23850,23800,23900,23800,2308
|
|
20240227,090400,609088600,23850,23850,23900,23850,4343
|
|
20240227,090300,505498900,23850,23850,23900,23800,1592
|
|
20240227,090200,467526050,23800,23800,23900,23800,1375
|
|
20240227,090100,434732050,23850,23800,23950,23800,7754
|
|
20240227,090000,249436050,23800,23800,23900,23700,10477
|