613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,190900,65606604450,26000,26000,26000,26000,0
|
|
20240228,190800,65606604450,26000,26000,26000,26000,0
|
|
20240228,190700,65606604450,26000,26000,26000,26000,0
|
|
20240228,190600,65606604450,26000,26000,26000,26000,0
|
|
20240228,190500,65606604450,26000,26000,26000,26000,0
|
|
20240228,190400,65606604450,26000,26000,26000,26000,0
|
|
20240228,190300,65606604450,26000,26000,26000,26000,0
|
|
20240228,190200,65606604450,26000,26000,26000,26000,0
|
|
20240228,190100,65606604450,26000,26000,26000,26000,0
|
|
20240228,190000,65606604450,26000,26000,26000,26000,0
|
|
20240228,185900,65606604450,26000,26000,26000,26000,0
|
|
20240228,185800,65606604450,26000,26000,26000,26000,0
|
|
20240228,185700,65606604450,26000,26000,26000,26000,0
|
|
20240228,185600,65606604450,26000,26000,26000,26000,0
|
|
20240228,185500,65606604450,26000,26000,26000,26000,0
|
|
20240228,185400,65606604450,26000,26000,26000,26000,0
|
|
20240228,185300,65606604450,26000,26000,26000,26000,0
|
|
20240228,185200,65606604450,26000,26000,26000,26000,0
|
|
20240228,185100,65606604450,26000,26000,26000,26000,0
|
|
20240228,185000,65606604450,26000,26000,26000,26000,0
|
|
20240228,184900,65606604450,26000,26000,26000,26000,0
|
|
20240228,184800,65606604450,26000,26000,26000,26000,0
|
|
20240228,184700,65606604450,26000,26000,26000,26000,0
|
|
20240228,184600,65606604450,26000,26000,26000,26000,0
|
|
20240228,184500,65606604450,26000,26000,26000,26000,0
|
|
20240228,184400,65606604450,26000,26000,26000,26000,0
|
|
20240228,184300,65606604450,26000,26000,26000,26000,0
|
|
20240228,184200,65606604450,26000,26000,26000,26000,0
|
|
20240228,184100,65606604450,26000,26000,26000,26000,0
|
|
20240228,184000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,183900,65606604450,26000,26000,26000,26000,0
|
|
20240228,183800,65606604450,26000,26000,26000,26000,0
|
|
20240228,183700,65606604450,26000,26000,26000,26000,0
|
|
20240228,183600,65606604450,26000,26000,26000,26000,0
|
|
20240228,183500,65606604450,26000,26000,26000,26000,0
|
|
20240228,183400,65606604450,26000,26000,26000,26000,0
|
|
20240228,183300,65606604450,26000,26000,26000,26000,0
|
|
20240228,183200,65606604450,26000,26000,26000,26000,0
|
|
20240228,183100,65606604450,26000,26000,26000,26000,0
|
|
20240228,183000,65606604450,26000,26000,26000,26000,0
|
|
20240228,182900,65606604450,26000,26000,26000,26000,0
|
|
20240228,182800,65606604450,26000,26000,26000,26000,0
|
|
20240228,182700,65606604450,26000,26000,26000,26000,0
|
|
20240228,182600,65606604450,26000,26000,26000,26000,0
|
|
20240228,182500,65606604450,26000,26000,26000,26000,0
|
|
20240228,182400,65606604450,26000,26000,26000,26000,0
|
|
20240228,182300,65606604450,26000,26000,26000,26000,0
|
|
20240228,182200,65606604450,26000,26000,26000,26000,0
|
|
20240228,182100,65606604450,26000,26000,26000,26000,0
|
|
20240228,182000,65606604450,26000,26000,26000,26000,0
|
|
20240228,181900,65606604450,26000,26000,26000,26000,0
|
|
20240228,181800,65606604450,26000,26000,26000,26000,0
|
|
20240228,181700,65606604450,26000,26000,26000,26000,0
|
|
20240228,181600,65606604450,26000,26000,26000,26000,0
|
|
20240228,181500,65606604450,26000,26000,26000,26000,0
|
|
20240228,181400,65606604450,26000,26000,26000,26000,0
|
|
20240228,181300,65606604450,26000,26000,26000,26000,0
|
|
20240228,181200,65606604450,26000,26000,26000,26000,0
|
|
20240228,181100,65606604450,26000,26000,26000,26000,0
|
|
20240228,181000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,180900,65606604450,26000,26000,26000,26000,0
|
|
20240228,180800,65606604450,26000,26000,26000,26000,0
|
|
20240228,180700,65606604450,26000,26000,26000,26000,0
|
|
20240228,180600,65606604450,26000,26000,26000,26000,0
|
|
20240228,180500,65606604450,26000,26000,26000,26000,0
|
|
20240228,180400,65606604450,26000,26000,26000,26000,0
|
|
20240228,180300,65606604450,26000,26000,26000,26000,0
|
|
20240228,180200,65606604450,26000,26000,26000,26000,0
|
|
20240228,180100,65606604450,26000,26000,26000,26000,0
|
|
20240228,180000,65606604450,26000,26000,26000,26000,0
|
|
20240228,175900,65606604450,26000,26000,26000,26000,0
|
|
20240228,175800,65606604450,26000,26000,26000,26000,0
|
|
20240228,175700,65606604450,26000,26000,26000,26000,0
|
|
20240228,175600,65606604450,26000,26000,26000,26000,0
|
|
20240228,175500,65606604450,26000,26000,26000,26000,0
|
|
20240228,175400,65606604450,26000,26000,26000,26000,0
|
|
20240228,175300,65606604450,26000,26000,26000,26000,0
|
|
20240228,175200,65606604450,26000,26000,26000,26000,0
|
|
20240228,175100,65606604450,26000,26000,26000,26000,0
|
|
20240228,175000,65606604450,26000,26000,26000,26000,0
|
|
20240228,174900,65606604450,26000,26000,26000,26000,0
|
|
20240228,174800,65606604450,26000,26000,26000,26000,0
|
|
20240228,174700,65606604450,26000,26000,26000,26000,0
|
|
20240228,174600,65606604450,26000,26000,26000,26000,0
|
|
20240228,174500,65606604450,26000,26000,26000,26000,0
|
|
20240228,174400,65606604450,26000,26000,26000,26000,0
|
|
20240228,174300,65606604450,26000,26000,26000,26000,0
|
|
20240228,174200,65606604450,26000,26000,26000,26000,0
|
|
20240228,174100,65606604450,26000,26000,26000,26000,0
|
|
20240228,174000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,173900,65606604450,26000,26000,26000,26000,0
|
|
20240228,173800,65606604450,26000,26000,26000,26000,0
|
|
20240228,173700,65606604450,26000,26000,26000,26000,0
|
|
20240228,173600,65606604450,26000,26000,26000,26000,0
|
|
20240228,173500,65606604450,26000,26000,26000,26000,0
|
|
20240228,173400,65606604450,26000,26000,26000,26000,0
|
|
20240228,173300,65606604450,26000,26000,26000,26000,0
|
|
20240228,173200,65606604450,26000,26000,26000,26000,0
|
|
20240228,173100,65606604450,26000,26000,26000,26000,0
|
|
20240228,173000,65606604450,26000,26000,26000,26000,0
|
|
20240228,172900,65606604450,26000,26000,26000,26000,0
|
|
20240228,172800,65606604450,26000,26000,26000,26000,0
|
|
20240228,172700,65606604450,26000,26000,26000,26000,0
|
|
20240228,172600,65606604450,26000,26000,26000,26000,0
|
|
20240228,172500,65606604450,26000,26000,26000,26000,0
|
|
20240228,172400,65606604450,26000,26000,26000,26000,0
|
|
20240228,172300,65606604450,26000,26000,26000,26000,0
|
|
20240228,172200,65606604450,26000,26000,26000,26000,0
|
|
20240228,172100,65606604450,26000,26000,26000,26000,0
|
|
20240228,172000,65606604450,26000,26000,26000,26000,0
|
|
20240228,171900,65606604450,26000,26000,26000,26000,0
|
|
20240228,171800,65606604450,26000,26000,26000,26000,0
|
|
20240228,171700,65606604450,26000,26000,26000,26000,0
|
|
20240228,171600,65606604450,26000,26000,26000,26000,0
|
|
20240228,171500,65606604450,26000,26000,26000,26000,0
|
|
20240228,171400,65606604450,26000,26000,26000,26000,0
|
|
20240228,171300,65606604450,26000,26000,26000,26000,0
|
|
20240228,171200,65606604450,26000,26000,26000,26000,0
|
|
20240228,171100,65606604450,26000,26000,26000,26000,0
|
|
20240228,171000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,170900,65606604450,26000,26000,26000,26000,0
|
|
20240228,170800,65606604450,26000,26000,26000,26000,0
|
|
20240228,170700,65606604450,26000,26000,26000,26000,0
|
|
20240228,170600,65606604450,26000,26000,26000,26000,0
|
|
20240228,170500,65606604450,26000,26000,26000,26000,0
|
|
20240228,170400,65606604450,26000,26000,26000,26000,0
|
|
20240228,170300,65606604450,26000,26000,26000,26000,0
|
|
20240228,170200,65606604450,26000,26000,26000,26000,0
|
|
20240228,170100,65606604450,26000,26000,26000,26000,0
|
|
20240228,170000,65606604450,26000,26000,26000,26000,0
|
|
20240228,165900,65606604450,26000,26000,26000,26000,0
|
|
20240228,165800,65606604450,26000,26000,26000,26000,0
|
|
20240228,165700,65606604450,26000,26000,26000,26000,0
|
|
20240228,165600,65606604450,26000,26000,26000,26000,0
|
|
20240228,165500,65606604450,26000,26000,26000,26000,0
|
|
20240228,165400,65606604450,26000,26000,26000,26000,0
|
|
20240228,165300,65606604450,26000,26000,26000,26000,0
|
|
20240228,165200,65606604450,26000,26000,26000,26000,0
|
|
20240228,165100,65606604450,26000,26000,26000,26000,0
|
|
20240228,165000,65606604450,26000,26000,26000,26000,0
|
|
20240228,164900,65606604450,26000,26000,26000,26000,0
|
|
20240228,164800,65606604450,26000,26000,26000,26000,0
|
|
20240228,164700,65606604450,26000,26000,26000,26000,0
|
|
20240228,164600,65606604450,26000,26000,26000,26000,0
|
|
20240228,164500,65606604450,26000,26000,26000,26000,0
|
|
20240228,164400,65606604450,26000,26000,26000,26000,0
|
|
20240228,164300,65606604450,26000,26000,26000,26000,0
|
|
20240228,164200,65606604450,26000,26000,26000,26000,0
|
|
20240228,164100,65606604450,26000,26000,26000,26000,0
|
|
20240228,164000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,163900,65606604450,26000,26000,26000,26000,0
|
|
20240228,163800,65606604450,26000,26000,26000,26000,0
|
|
20240228,163700,65606604450,26000,26000,26000,26000,0
|
|
20240228,163600,65606604450,26000,26000,26000,26000,0
|
|
20240228,163500,65606604450,26000,26000,26000,26000,0
|
|
20240228,163400,65606604450,26000,26000,26000,26000,0
|
|
20240228,163300,65606604450,26000,26000,26000,26000,0
|
|
20240228,163200,65606604450,26000,26000,26000,26000,0
|
|
20240228,163100,65606604450,26000,26000,26000,26000,0
|
|
20240228,163000,65606604450,26000,26000,26000,26000,0
|
|
20240228,162900,65606604450,26000,26000,26000,26000,0
|
|
20240228,162800,65606604450,26000,26000,26000,26000,0
|
|
20240228,162700,65606604450,26000,26000,26000,26000,0
|
|
20240228,162600,65606604450,26000,26000,26000,26000,0
|
|
20240228,162500,65606604450,26000,26000,26000,26000,0
|
|
20240228,162400,65606604450,26000,26000,26000,26000,0
|
|
20240228,162300,65606604450,26000,26000,26000,26000,0
|
|
20240228,162200,65606604450,26000,26000,26000,26000,0
|
|
20240228,162100,65606604450,26000,26000,26000,26000,0
|
|
20240228,162000,65606604450,26000,26000,26000,26000,0
|
|
20240228,161900,65606604450,26000,26000,26000,26000,0
|
|
20240228,161800,65606604450,26000,26000,26000,26000,0
|
|
20240228,161700,65606604450,26000,26000,26000,26000,0
|
|
20240228,161600,65606604450,26000,26000,26000,26000,0
|
|
20240228,161500,65606604450,26000,26000,26000,26000,0
|
|
20240228,161400,65606604450,26000,26000,26000,26000,0
|
|
20240228,161300,65606604450,26000,26000,26000,26000,0
|
|
20240228,161200,65606604450,26000,26000,26000,26000,0
|
|
20240228,161100,65606604450,26000,26000,26000,26000,0
|
|
20240228,161000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,160900,65606604450,26000,26000,26000,26000,0
|
|
20240228,160800,65606604450,26000,26000,26000,26000,0
|
|
20240228,160700,65606604450,26000,26000,26000,26000,0
|
|
20240228,160600,65606604450,26000,26000,26000,26000,0
|
|
20240228,160500,65606604450,26000,26000,26000,26000,0
|
|
20240228,160400,65606604450,26000,26000,26000,26000,0
|
|
20240228,160300,65606604450,26000,26000,26000,26000,0
|
|
20240228,160200,65606604450,26000,26000,26000,26000,0
|
|
20240228,160100,65606604450,26000,26000,26000,26000,0
|
|
20240228,160000,65606604450,26000,26000,26000,26000,0
|
|
20240228,155900,65606604450,26000,26000,26000,26000,0
|
|
20240228,155800,65606604450,26000,26000,26000,26000,0
|
|
20240228,155700,65606604450,26000,26000,26000,26000,0
|
|
20240228,155600,65606604450,26000,26000,26000,26000,0
|
|
20240228,155500,65606604450,26000,26000,26000,26000,0
|
|
20240228,155400,65606604450,26000,26000,26000,26000,0
|
|
20240228,155300,65606604450,26000,26000,26000,26000,0
|
|
20240228,155200,65606604450,26000,26000,26000,26000,0
|
|
20240228,155100,65606604450,26000,26000,26000,26000,0
|
|
20240228,155000,65606604450,26000,26000,26000,26000,0
|
|
20240228,154900,65606604450,26000,26000,26000,26000,0
|
|
20240228,154800,65606604450,26000,26000,26000,26000,0
|
|
20240228,154700,65606604450,26000,26000,26000,26000,0
|
|
20240228,154600,65606604450,26000,26000,26000,26000,0
|
|
20240228,154500,65606604450,26000,26000,26000,26000,0
|
|
20240228,154400,65606604450,26000,26000,26000,26000,0
|
|
20240228,154300,65606604450,26000,26000,26000,26000,0
|
|
20240228,154200,65606604450,26000,26000,26000,26000,0
|
|
20240228,154100,65606604450,26000,26000,26000,26000,0
|
|
20240228,154000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,153900,65606604450,26000,26000,26000,26000,0
|
|
20240228,153800,65606604450,26000,26000,26000,26000,0
|
|
20240228,153700,65606604450,26000,26000,26000,26000,0
|
|
20240228,153600,65606604450,26000,26000,26000,26000,0
|
|
20240228,153500,65606604450,26000,26000,26000,26000,0
|
|
20240228,153400,65606604450,26000,26000,26000,26000,0
|
|
20240228,153300,65606604450,26000,26000,26000,26000,0
|
|
20240228,153200,65606604450,26000,26000,26000,26000,0
|
|
20240228,153100,65606604450,26000,26000,26000,26000,0
|
|
20240228,153000,65606604450,26000,26000,26000,26000,67345
|
|
20240228,152900,63855634450,26050,26050,26050,26050,0
|
|
20240228,152800,63855634450,26050,26050,26050,26050,0
|
|
20240228,152700,63855634450,26050,26050,26050,26050,0
|
|
20240228,152600,63855634450,26050,26050,26050,26050,0
|
|
20240228,152500,63855634450,26050,26050,26050,26050,0
|
|
20240228,152400,63855634450,26050,26050,26050,26050,0
|
|
20240228,152300,63855634450,26050,26050,26050,26050,0
|
|
20240228,152200,63855634450,26050,26050,26050,26050,0
|
|
20240228,152100,63855634450,26050,26050,26050,26050,0
|
|
20240228,152000,63855634450,26050,26050,26050,26050,0
|
|
20240228,151900,63855634450,26050,26100,26100,26000,4198
|
|
20240228,151800,63746344500,26100,26050,26100,25900,34574
|
|
20240228,151700,62847744200,26050,26050,26050,26000,10657
|
|
20240228,151600,62570385150,26000,26150,26200,26000,14746
|
|
20240228,151500,62185683750,26150,26200,26350,26050,44982
|
|
20240228,151400,61004327250,26150,26200,26300,26050,33643
|
|
20240228,151300,60122362400,26250,26200,26300,26200,22177
|
|
20240228,151200,59539808000,26200,26150,26300,26150,13398
|
|
20240228,151100,59188258600,26150,26050,26250,26050,53392
|
|
20240228,151000,57790217700,26000,26100,26150,26000,11326
|
|
20240228,150900,57494693100,26100,26150,26200,26050,16521
|
|
20240228,150800,57063173100,26200,26150,26200,26100,19953
|
|
20240228,150700,56541380350,26100,26150,26150,26050,15848
|
|
20240228,150600,56127525550,26100,26050,26150,26000,16717
|
|
20240228,150500,55691511150,26050,26000,26100,26000,19469
|
|
20240228,150400,55184039200,26000,26050,26050,25950,12196
|
|
20240228,150300,54866747150,26000,26100,26100,26000,16580
|
|
20240228,150200,54434910300,26050,26100,26200,26050,31344
|
|
20240228,150100,53615848850,26100,26000,26100,26000,16410
|
|
20240228,150000,53188171400,26050,26000,26050,25900,39738
|
|
20240228,145900,52154978750,26000,25900,26000,25900,42658
|
|
20240228,145800,51048074300,25900,25900,25950,25900,14183
|
|
20240228,145700,50680230000,25900,25850,25950,25850,36031
|
|
20240228,145600,49746623150,25900,25900,25950,25850,24155
|
|
20240228,145500,49121009250,25900,25900,25900,25800,12705
|
|
20240228,145400,48792328050,25900,25750,25900,25750,13056
|
|
20240228,145300,48455111450,25800,25800,25850,25750,8201
|
|
20240228,145200,48243530900,25750,25800,25900,25750,10296
|
|
20240228,145100,47977505650,25800,25800,25900,25750,13373
|
|
20240228,145000,47632014950,25850,25900,25900,25800,19172
|
|
20240228,144900,47136546200,25850,25800,25900,25750,21052
|
|
20240228,144800,46592532050,25800,25750,25850,25700,27303
|
|
20240228,144700,45888679400,25750,25700,25750,25650,41236
|
|
20240228,144600,44828751050,25650,25600,25700,25550,32984
|
|
20240228,144500,43982706550,25600,25600,25600,25550,5906
|
|
20240228,144400,43831530450,25600,25600,25600,25550,5722
|
|
20240228,144300,43685133200,25600,25600,25600,25500,7737
|
|
20240228,144200,43487282400,25600,25550,25600,25500,2071
|
|
20240228,144100,43434315500,25550,25550,25600,25500,10082
|
|
20240228,144000,43176436950,25550,25650,25650,25500,9105
|
|
20240228,143900,42943461100,25600,25550,25650,25500,21191
|
|
20240228,143800,42401500600,25550,25550,25550,25500,4043
|
|
20240228,143700,42298219650,25550,25550,25550,25450,3645
|
|
20240228,143600,42205203400,25550,25450,25550,25450,8236
|
|
20240228,143500,41995049800,25500,25450,25500,25450,4376
|
|
20240228,143400,41883498150,25500,25550,25550,25450,5184
|
|
20240228,143300,41751311700,25500,25550,25550,25500,1110
|
|
20240228,143200,41722962350,25600,25450,25600,25450,22096
|
|
20240228,143100,41158165150,25450,25550,25550,25450,1099
|
|
20240228,143000,41130155800,25500,25600,25600,25450,4750
|
|
20240228,142900,41008871700,25550,25600,25600,25500,7253
|
|
20240228,142800,40823532250,25600,25650,25700,25550,5420
|
|
20240228,142700,40684709050,25700,25650,25700,25600,25705
|
|
20240228,142600,40024942800,25650,25650,25650,25550,4366
|
|
20240228,142500,39913035250,25650,25650,25650,25600,5829
|
|
20240228,142400,39763599600,25650,25600,25650,25500,14768
|
|
20240228,142300,39385543000,25600,25550,25600,25500,31742
|
|
20240228,142200,38573917250,25550,25450,25550,25400,28122
|
|
20240228,142100,37857088300,25450,25400,25450,25350,6973
|
|
20240228,142000,37679907500,25400,25350,25400,25350,6860
|
|
20240228,141900,37505696500,25400,25350,25400,25350,1374
|
|
20240228,141800,37470805350,25350,25450,25450,25350,3637
|
|
20240228,141700,37378393900,25400,25400,25450,25350,8554
|
|
20240228,141600,37160974000,25450,25400,25450,25400,7243
|
|
20240228,141500,36976894900,25450,25400,25450,25400,2231
|
|
20240228,141400,36920166800,25450,25450,25500,25400,9139
|
|
20240228,141300,36687621550,25500,25450,25500,25450,2294
|
|
20240228,141200,36629180850,25450,25450,25500,25450,2687
|
|
20240228,141100,36560723850,25500,25500,25500,25450,5215
|
|
20240228,141000,36427756600,25500,25500,25550,25500,4020
|
|
20240228,140900,36325205700,25500,25500,25550,25450,23848
|
|
20240228,140800,35716940200,25500,25400,25500,25400,23114
|
|
20240228,140700,35128396300,25450,25350,25450,25350,14041
|
|
20240228,140600,34771729000,25400,25350,25400,25350,4745
|
|
20240228,140500,34651396350,25350,25350,25400,25300,3959
|
|
20240228,140400,34551018550,25350,25350,25400,25250,8673
|
|
20240228,140300,34331264000,25300,25250,25350,25250,11827
|
|
20240228,140200,34032044450,25300,25250,25300,25200,11032
|
|
20240228,140100,33753672500,25250,25250,25250,25150,14630
|
|
20240228,140000,33384867200,25250,25250,25250,25150,9037
|
|
20240228,135900,33157075950,25250,25250,25300,25100,15021
|
|
20240228,135800,32778732950,25300,25350,25350,25200,6878
|
|
20240228,135700,32604836850,25300,25300,25350,25250,5720
|
|
20240228,135600,32460123300,25350,25300,25350,25200,9641
|
|
20240228,135500,32216360400,25250,25350,25350,25250,5391
|
|
20240228,135400,32079912950,25350,25400,25400,25250,8606
|
|
20240228,135300,31861993050,25400,25400,25400,25300,8421
|
|
20240228,135200,31648425900,25350,25400,25500,25350,4660
|
|
20240228,135100,31529990000,25400,25550,25550,25400,8547
|
|
20240228,135000,31312516150,25550,25550,25600,25450,18216
|
|
20240228,134900,30847581850,25550,25500,25550,25450,23626
|
|
20240228,134800,30245193000,25450,25450,25500,25400,36118
|
|
20240228,134700,29325270450,25450,25350,25450,25300,39240
|
|
20240228,134600,28328458100,25350,25400,25400,25300,6685
|
|
20240228,134500,28158806550,25400,25350,25400,25300,14029
|
|
20240228,134400,27803166100,25350,25400,25400,25250,13964
|
|
20240228,134300,27449423200,25300,25300,25400,25250,14368
|
|
20240228,134200,27085278600,25300,25300,25350,25250,15222
|
|
20240228,134100,26699870600,25250,25200,25300,25150,10301
|
|
20240228,134000,26439791050,25200,25200,25250,25150,6862
|
|
20240228,133900,26266919350,25200,25300,25350,25200,2856
|
|
20240228,133800,26194768100,25300,25350,25400,25250,17726
|
|
20240228,133700,25745850500,25350,25350,25400,25300,6230
|
|
20240228,133600,25587940600,25350,25200,25350,25200,15969
|
|
20240228,133500,25184314250,25200,25350,25350,25150,13514
|
|
20240228,133400,24843061650,25350,25400,25450,25250,22598
|
|
20240228,133300,24270194100,25400,25350,25450,25300,37229
|
|
20240228,133200,23324124900,25350,25100,25400,25050,35927
|
|
20240228,133100,22417993800,25050,25050,25150,25000,13429
|
|
20240228,133000,22081040900,25050,24900,25050,24850,66286
|
|
20240228,132900,20427965200,24900,24800,24900,24750,22124
|
|
20240228,132800,19878427900,24800,24800,24800,24750,6004
|
|
20240228,132700,19729649700,24750,24800,24850,24750,24982
|
|
20240228,132600,19110107050,24750,24750,24800,24700,16405
|
|
20240228,132500,18703983900,24750,24750,24750,24700,1496
|
|
20240228,132400,18666963200,24750,24700,24750,24700,1918
|
|
20240228,132300,18619539900,24700,24750,24750,24700,4280
|
|
20240228,132200,18513720800,24750,24650,24750,24650,15155
|
|
20240228,132100,18139311100,24700,24700,24700,24650,1436
|
|
20240228,132000,18103842950,24700,24650,24700,24600,4980
|
|
20240228,131900,17981047350,24650,24650,24700,24600,1366
|
|
20240228,131800,17947375300,24700,24700,24700,24600,1959
|
|
20240228,131700,17899061750,24650,24600,24700,24600,3780
|
|
20240228,131600,17805878300,24650,24650,24700,24600,9694
|
|
20240228,131500,17566971900,24650,24700,24700,24650,2712
|
|
20240228,131400,17500044250,24650,24700,24700,24650,1220
|
|
20240228,131300,17469912100,24700,24700,24700,24650,4510
|
|
20240228,131200,17358624650,24700,24650,24700,24600,16879
|
|
20240228,131100,16942332150,24650,24650,24650,24600,1453
|
|
20240228,131000,16906521350,24650,24650,24650,24600,1459
|
|
20240228,130900,16870558050,24600,24650,24650,24600,1925
|
|
20240228,130800,16823117000,24650,24650,24650,24600,2125
|
|
20240228,130700,16770768050,24600,24650,24650,24600,1192
|
|
20240228,130600,16741393800,24650,24600,24650,24600,673
|
|
20240228,130500,16724805050,24600,24600,24650,24600,6425
|
|
20240228,130400,16566706700,24550,24600,24600,24550,1421
|
|
20240228,130300,16531777150,24600,24600,24600,24550,10783
|
|
20240228,130200,16266525850,24600,24600,24600,24550,2208
|
|
20240228,130100,16212224500,24600,24600,24600,24550,5493
|
|
20240228,130000,16077350200,24600,24600,24600,24550,607
|
|
20240228,125900,16062422100,24600,24600,24600,24550,858
|
|
20240228,125800,16041317650,24600,24600,24650,24550,2843
|
|
20240228,125700,15971390250,24600,24600,24600,24550,52847
|
|
20240228,125600,14672018550,24600,24600,24600,24550,1551
|
|
20240228,125500,14633873450,24600,24550,24600,24550,3927
|
|
20240228,125400,14537269750,24600,24600,24600,24550,2116
|
|
20240228,125300,14485263000,24600,24600,24600,24550,1687
|
|
20240228,125200,14443774750,24600,24600,24600,24550,1819
|
|
20240228,125100,14399078150,24600,24550,24600,24550,981
|
|
20240228,125000,14374956900,24550,24550,24600,24550,1007
|
|
20240228,124900,14350194850,24550,24550,24600,24500,13515
|
|
20240228,124800,14018392250,24550,24550,24550,24500,2359
|
|
20240228,124700,13960486550,24550,24550,24550,24500,2192
|
|
20240228,124600,13906679600,24500,24550,24550,24500,2969
|
|
20240228,124500,13833918350,24550,24550,24550,24500,903
|
|
20240228,124400,13811754300,24550,24550,24550,24500,1355
|
|
20240228,124300,13778522150,24550,24550,24550,24500,1100
|
|
20240228,124200,13751520550,24550,24550,24550,24500,703
|
|
20240228,124100,13734262150,24500,24500,24550,24500,713
|
|
20240228,124000,13716761550,24550,24550,24550,24500,1026
|
|
20240228,123900,13691576350,24550,24550,24550,24500,574
|
|
20240228,123800,13677487400,24550,24550,24550,24500,889
|
|
20240228,123700,13655663800,24550,24500,24550,24500,780
|
|
20240228,123600,13636523800,24500,24550,24550,24500,526
|
|
20240228,123500,13623613200,24550,24500,24550,24500,8577
|
|
20240228,123400,13413462050,24500,24500,24500,24450,1076
|
|
20240228,123300,13387100450,24500,24500,24500,24450,1154
|
|
20240228,123200,13358828800,24500,24500,24500,24500,1856
|
|
20240228,123100,13313356800,24500,24500,24500,24450,738
|
|
20240228,123000,13295282450,24500,24450,24500,24450,950
|
|
20240228,122900,13272018800,24500,24500,24500,24450,870
|
|
20240228,122800,13250704100,24500,24500,24500,24450,586
|
|
20240228,122700,13236347500,24500,24500,24500,24450,524
|
|
20240228,122600,13223510050,24500,24450,24500,24450,1043
|
|
20240228,122500,13197959950,24450,24450,24500,24450,739
|
|
20240228,122400,13179861800,24500,24500,24500,24450,1146
|
|
20240228,122300,13151795150,24500,24500,24500,24450,1161
|
|
20240228,122200,13123359500,24450,24500,24500,24450,1041
|
|
20240228,122100,13097878850,24500,24500,24500,24450,328
|
|
20240228,122000,13089842900,24500,24500,24500,24450,451
|
|
20240228,121900,13078794100,24500,24500,24500,24450,875
|
|
20240228,121800,13057391000,24500,24500,24500,24450,831
|
|
20240228,121700,13037036500,24500,24500,24500,24450,236
|
|
20240228,121600,13031256100,24500,24450,24500,24450,673
|
|
20240228,121500,13014797850,24450,24400,24450,24400,3214
|
|
20240228,121400,12936230200,24450,24450,24450,24400,6387
|
|
20240228,121300,12780118050,24450,24500,24500,24450,1341
|
|
20240228,121200,12747295700,24500,24500,24500,24450,1481
|
|
20240228,121100,12711051450,24500,24500,24500,24450,1377
|
|
20240228,121000,12677321600,24500,24450,24500,24450,1132
|
|
20240228,120900,12649606400,24500,24500,24500,24450,2613
|
|
20240228,120800,12585602250,24500,24500,24500,24450,659
|
|
20240228,120700,12569462950,24500,24450,24500,24400,8687
|
|
20240228,120600,12357088500,24450,24450,24450,24400,1005
|
|
20240228,120500,12332525000,24450,24450,24450,24400,1009
|
|
20240228,120400,12307869900,24450,24450,24450,24450,772
|
|
20240228,120300,12288994500,24450,24450,24450,24400,1037
|
|
20240228,120200,12263669550,24450,24400,24450,24400,1183
|
|
20240228,120100,12234749450,24450,24450,24450,24450,613
|
|
20240228,120000,12219761600,24450,24450,24450,24400,682
|
|
20240228,115900,12203089800,24400,24400,24450,24400,492
|
|
20240228,115800,12191062800,24450,24450,24450,24400,1058
|
|
20240228,115700,12165213100,24400,24450,24450,24400,2007
|
|
20240228,115600,12116142650,24450,24450,24450,24400,973
|
|
20240228,115500,12092354200,24400,24400,24450,24400,789
|
|
20240228,115400,12073076000,24450,24400,24450,24400,1542
|
|
20240228,115300,12035436150,24450,24450,24450,24400,282
|
|
20240228,115200,12028541900,24400,24400,24450,24400,1440
|
|
20240228,115100,11993364350,24450,24450,24450,24400,605
|
|
20240228,115000,11978592250,24450,24450,24450,24400,1582
|
|
20240228,114900,11939914700,24450,24450,24450,24400,409
|
|
20240228,114800,11929917700,24450,24450,24450,24400,505
|
|
20240228,114700,11917576500,24450,24450,24450,24400,5502
|
|
20240228,114600,11783092500,24500,24500,24500,24450,7320
|
|
20240228,114500,11604062500,24500,24500,24500,24450,1383
|
|
20240228,114400,11570180100,24450,24500,24500,24450,650
|
|
20240228,114300,11554259150,24500,24500,24500,24450,938
|
|
20240228,114200,11531294850,24450,24550,24550,24450,2660
|
|
20240228,114100,11466094500,24550,24550,24550,24450,1856
|
|
20240228,114000,11420563400,24550,24500,24550,24450,3694
|
|
20240228,113900,11330058100,24500,24550,24550,24450,1219
|
|
20240228,113800,11300183000,24500,24550,24550,24450,5452
|
|
20240228,113700,11166638250,24550,24500,24550,24500,4058
|
|
20240228,113600,11067089900,24550,24500,24550,24500,4124
|
|
20240228,113500,10965850600,24550,24500,24550,24500,13989
|
|
20240228,113400,10622873650,24500,24500,24500,24450,6417
|
|
20240228,113300,10465778900,24500,24500,24500,24450,6531
|
|
20240228,113200,10305913700,24500,24450,24500,24450,9294
|
|
20240228,113100,10078492850,24450,24450,24500,24400,20280
|
|
20240228,113000,9582555950,24500,24450,24500,24450,8549
|
|
20240228,112900,9373108950,24450,24450,24500,24400,18291
|
|
20240228,112800,8925667800,24450,24450,24450,24400,7266
|
|
20240228,112700,8748225250,24450,24450,24450,24400,4351
|
|
20240228,112600,8641889600,24450,24400,24450,24350,5985
|
|
20240228,112500,8495850450,24400,24400,24450,24350,14893
|
|
20240228,112400,8132613750,24400,24350,24400,24350,4063
|
|
20240228,112300,8033494600,24400,24400,24400,24350,14339
|
|
20240228,112200,7683710600,24400,24350,24400,24300,13109
|
|
20240228,112100,7364457050,24350,24300,24350,24300,2105
|
|
20240228,112000,7313223300,24300,24350,24350,24300,3447
|
|
20240228,111900,7229405850,24350,24350,24350,24300,2604
|
|
20240228,111800,7166101100,24300,24300,24350,24300,500
|
|
20240228,111700,7153944100,24350,24350,24350,24300,2917
|
|
20240228,111600,7082933400,24350,24350,24350,24300,1146
|
|
20240228,111500,7055070650,24350,24350,24350,24300,504
|
|
20240228,111400,7042815600,24300,24350,24350,24300,854
|
|
20240228,111300,7022054100,24350,24350,24350,24300,1830
|
|
20240228,111200,6977504250,24350,24350,24350,24300,2971
|
|
20240228,111100,6905207900,24350,24350,24350,24300,932
|
|
20240228,111000,6882534050,24350,24350,24350,24300,561
|
|
20240228,110900,6868885850,24300,24300,24350,24300,861
|
|
20240228,110800,6847954500,24350,24350,24350,24300,1218
|
|
20240228,110700,6818315900,24350,24350,24350,24300,597
|
|
20240228,110600,6803799050,24300,24350,24350,24300,941
|
|
20240228,110500,6780917700,24350,24350,24350,24300,1426
|
|
20240228,110400,6746241100,24350,24350,24350,24300,234
|
|
20240228,110300,6740543800,24350,24300,24350,24300,1245
|
|
20240228,110200,6710233200,24350,24300,24350,24300,1697
|
|
20240228,110100,6668951150,24350,24300,24350,24300,1086
|
|
20240228,110000,6642521850,24300,24350,24350,24300,1585
|
|
20240228,105900,6603999950,24300,24300,24350,24300,667
|
|
20240228,105800,6587765700,24300,24300,24300,24250,2479
|
|
20240228,105700,6527527150,24250,24300,24300,24250,2133
|
|
20240228,105600,6475753100,24300,24300,24350,24250,14814
|
|
20240228,105500,6115657100,24300,24300,24300,24250,252
|
|
20240228,105400,6109534450,24300,24300,24300,24250,357
|
|
20240228,105300,6100860000,24300,24200,24300,24200,10771
|
|
20240228,105200,5839591450,24200,24250,24300,24200,5429
|
|
20240228,105100,5707938450,24300,24300,24300,24250,1717
|
|
20240228,105000,5666265450,24300,24300,24300,24250,466
|
|
20240228,104900,5654942100,24250,24300,24300,24250,221
|
|
20240228,104800,5649577500,24250,24250,24300,24250,1507
|
|
20240228,104700,5612998400,24250,24300,24300,24250,227
|
|
20240228,104600,5607483000,24250,24300,24300,24250,678
|
|
20240228,104500,5591017400,24300,24250,24300,24250,591
|
|
20240228,104400,5576674650,24300,24250,24300,24250,6930
|
|
20240228,104300,5408603150,24250,24250,24250,24200,1147
|
|
20240228,104200,5380789050,24250,24250,24250,24200,1215
|
|
20240228,104100,5351376950,24250,24250,24250,24200,1650
|
|
20240228,104000,5311365500,24200,24200,24250,24200,529
|
|
20240228,103900,5298550450,24250,24250,24250,24200,1661
|
|
20240228,103800,5258343150,24200,24250,24250,24200,498
|
|
20240228,103700,5246281250,24250,24250,24250,24200,480
|
|
20240228,103600,5234651750,24200,24250,24250,24200,341
|
|
20240228,103500,5226388700,24250,24250,24250,24200,384
|
|
20240228,103400,5217077350,24200,24200,24250,24200,353
|
|
20240228,103300,5208520100,24250,24200,24250,24200,475
|
|
20240228,103200,5197018000,24250,24250,24250,24200,641
|
|
20240228,103100,5181476800,24200,24250,24250,24200,281
|
|
20240228,103000,5174663100,24250,24250,24250,24200,176
|
|
20240228,102900,5170395950,24250,24200,24250,24200,1465
|
|
20240228,102800,5134915200,24200,24150,24200,24100,4802
|
|
20240228,102700,5018919700,24150,24100,24150,24100,572
|
|
20240228,102600,5005126050,24150,24150,24150,24100,1279
|
|
20240228,102500,4974284350,24100,24200,24200,24100,799
|
|
20240228,102400,4955002400,24200,24150,24200,24150,647
|
|
20240228,102300,4939361950,24150,24200,24200,24100,7620
|
|
20240228,102200,4755337650,24150,24200,24200,24150,555
|
|
20240228,102100,4741929850,24150,24200,24200,24150,561
|
|
20240228,102000,4728367700,24200,24200,24250,24150,4353
|
|
20240228,101900,4623021550,24250,24250,24250,24200,1250
|
|
20240228,101800,4592769100,24250,24200,24250,24200,158
|
|
20240228,101700,4588938150,24200,24250,24250,24200,321
|
|
20240228,101600,4581155000,24250,24250,24250,24200,3443
|
|
20240228,101500,4497709900,24250,24250,24250,24200,4264
|
|
20240228,101400,4394307950,24250,24250,24250,24200,3173
|
|
20240228,101300,4317515300,24250,24200,24250,24200,488
|
|
20240228,101200,4305689500,24200,24250,24250,24200,1444
|
|
20240228,101100,4270700800,24250,24250,24250,24200,874
|
|
20240228,101000,4249514550,24250,24250,24250,24200,647
|
|
20240228,100900,4233830500,24250,24250,24250,24200,28
|
|
20240228,100800,4233151550,24250,24250,24250,24200,269
|
|
20240228,100700,4226629600,24250,24200,24250,24200,377
|
|
20240228,100600,4217502550,24250,24200,24250,24150,2506
|
|
20240228,100500,4156874950,24150,24200,24200,24150,513
|
|
20240228,100400,4144461200,24200,24200,24200,24150,436
|
|
20240228,100300,4133920550,24200,24200,24200,24150,122
|
|
20240228,100200,4130969750,24150,24200,24200,24150,161
|
|
20240228,100100,4127074250,24200,24250,24250,24150,1734
|
|
20240228,100000,4085108000,24250,24250,24250,24200,322
|
|
20240228,095900,4077306300,24200,24250,24250,24200,335
|
|
20240228,095800,4069183400,24250,24250,24250,24200,301
|
|
20240228,095700,4061894750,24250,24250,24250,24200,9051
|
|
20240228,095600,3842585800,24200,24250,24300,24200,1689
|
|
20240228,095500,3801616800,24250,24250,24300,24200,3291
|
|
20240228,095400,3721811300,24250,24250,24250,24200,807
|
|
20240228,095300,3702244750,24250,24250,24250,24200,985
|
|
20240228,095200,3678366850,24200,24200,24250,24150,1843
|
|
20240228,095100,3633756350,24200,24200,24250,24150,1174
|
|
20240228,095000,3605354050,24250,24150,24250,24150,3581
|
|
20240228,094900,3518701100,24200,24200,24200,24150,1403
|
|
20240228,094800,3484757400,24200,24200,24200,24150,911
|
|
20240228,094700,3462723200,24200,24200,24200,24150,1343
|
|
20240228,094600,3430223400,24150,24200,24200,24150,2520
|
|
20240228,094500,3369253100,24150,24150,24200,24150,1687
|
|
20240228,094400,3328469050,24150,24100,24150,24050,6031
|
|
20240228,094300,3182830850,24150,24150,24150,24100,1913
|
|
20240228,094200,3136689600,24100,24100,24150,24100,5412
|
|
20240228,094100,3006235100,24100,24050,24100,24000,2083
|
|
20240228,094000,2956127400,24000,24000,24000,23950,5110
|
|
20240228,093900,2833487450,24000,24000,24000,24000,32
|
|
20240228,093800,2832719450,24000,24000,24050,24000,844
|
|
20240228,093700,2812458000,24000,24050,24050,23950,11881
|
|
20240228,093600,2527515750,24050,24050,24050,24000,67
|
|
20240228,093500,2525905000,24000,24000,24050,24000,99
|
|
20240228,093400,2523526750,24000,24000,24050,24000,202
|
|
20240228,093300,2518675300,24050,24050,24050,24000,144
|
|
20240228,093200,2515213950,24000,24000,24050,24000,540
|
|
20240228,093100,2502251500,24000,24000,24050,24000,140
|
|
20240228,093000,2498891200,24050,24050,24050,24000,1523
|
|
20240228,092900,2462331550,24000,24000,24000,23950,1773
|
|
20240228,092800,2419779650,23950,23950,24000,23900,2993
|
|
20240228,092700,2348091300,23950,23900,23950,23900,14
|
|
20240228,092600,2347756100,23900,23950,23950,23900,106
|
|
20240228,092500,2345218000,23900,23900,23950,23900,440
|
|
20240228,092400,2334700350,23900,23900,23950,23900,211
|
|
20240228,092300,2329657100,23900,23900,23950,23900,166
|
|
20240228,092200,2325688650,23950,23950,23950,23900,2238
|
|
20240228,092100,2272094100,24000,24000,24000,23950,1269
|
|
20240228,092000,2241682850,24000,23950,24000,23950,784
|
|
20240228,091900,2222905100,23950,23950,23950,23950,4090
|
|
20240228,091800,2124949600,23900,23950,23950,23900,82
|
|
20240228,091700,2122987200,23950,23950,23950,23900,268
|
|
20240228,091600,2116571900,23950,23950,23950,23900,429
|
|
20240228,091500,2106302650,23950,23950,24000,23900,1346
|
|
20240228,091400,2074082150,23950,23950,24000,23900,4854
|
|
20240228,091300,1957838350,23950,24000,24000,23900,6810
|
|
20240228,091200,1794751200,24000,24000,24000,24000,2561
|
|
20240228,091100,1733287200,24000,24050,24100,23950,7389
|
|
20240228,091000,1555769950,24100,24050,24100,24050,332
|
|
20240228,090900,1547776850,24050,24100,24100,24050,511
|
|
20240228,090800,1535486550,24100,24050,24100,24000,2230
|
|
20240228,090700,1481853800,24050,24100,24100,24000,2470
|
|
20240228,090600,1422504750,24000,24050,24050,24000,2173
|
|
20240228,090500,1370273350,24100,24050,24100,24050,1247
|
|
20240228,090400,1340282050,24050,24100,24100,24000,1956
|
|
20240228,090300,1293226100,24100,24100,24150,24100,1011
|
|
20240228,090200,1268856950,24100,24200,24250,24100,1806
|
|
20240228,090100,1225257500,24200,24250,24350,24100,27286
|
|
20240228,090000,562575100,24300,24100,24350,24050,23221
|