650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,194600,4148052550,27100,27100,27100,27100,0
|
|
20240226,194500,4148052550,27100,27100,27100,27100,0
|
|
20240226,194400,4148052550,27100,27100,27100,27100,0
|
|
20240226,194300,4148052550,27100,27100,27100,27100,0
|
|
20240226,194200,4148052550,27100,27100,27100,27100,0
|
|
20240226,194100,4148052550,27100,27100,27100,27100,0
|
|
20240226,194000,4148052550,27100,27100,27100,27100,0
|
|
20240226,193900,4148052550,27100,27100,27100,27100,0
|
|
20240226,193800,4148052550,27100,27100,27100,27100,0
|
|
20240226,193700,4148052550,27100,27100,27100,27100,0
|
|
20240226,193600,4148052550,27100,27100,27100,27100,0
|
|
20240226,193500,4148052550,27100,27100,27100,27100,0
|
|
20240226,193400,4148052550,27100,27100,27100,27100,0
|
|
20240226,193300,4148052550,27100,27100,27100,27100,0
|
|
20240226,193200,4148052550,27100,27100,27100,27100,0
|
|
20240226,193100,4148052550,27100,27100,27100,27100,0
|
|
20240226,193000,4148052550,27100,27100,27100,27100,0
|
|
20240226,192900,4148052550,27100,27100,27100,27100,0
|
|
20240226,192800,4148052550,27100,27100,27100,27100,0
|
|
20240226,192700,4148052550,27100,27100,27100,27100,0
|
|
20240226,192600,4148052550,27100,27100,27100,27100,0
|
|
20240226,192500,4148052550,27100,27100,27100,27100,0
|
|
20240226,192400,4148052550,27100,27100,27100,27100,0
|
|
20240226,192300,4148052550,27100,27100,27100,27100,0
|
|
20240226,192200,4148052550,27100,27100,27100,27100,0
|
|
20240226,192100,4148052550,27100,27100,27100,27100,0
|
|
20240226,192000,4148052550,27100,27100,27100,27100,0
|
|
20240226,191900,4148052550,27100,27100,27100,27100,0
|
|
20240226,191800,4148052550,27100,27100,27100,27100,0
|
|
20240226,191700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,191600,4148052550,27100,27100,27100,27100,0
|
|
20240226,191500,4148052550,27100,27100,27100,27100,0
|
|
20240226,191400,4148052550,27100,27100,27100,27100,0
|
|
20240226,191300,4148052550,27100,27100,27100,27100,0
|
|
20240226,191200,4148052550,27100,27100,27100,27100,0
|
|
20240226,191100,4148052550,27100,27100,27100,27100,0
|
|
20240226,191000,4148052550,27100,27100,27100,27100,0
|
|
20240226,190900,4148052550,27100,27100,27100,27100,0
|
|
20240226,190800,4148052550,27100,27100,27100,27100,0
|
|
20240226,190700,4148052550,27100,27100,27100,27100,0
|
|
20240226,190600,4148052550,27100,27100,27100,27100,0
|
|
20240226,190500,4148052550,27100,27100,27100,27100,0
|
|
20240226,190400,4148052550,27100,27100,27100,27100,0
|
|
20240226,190300,4148052550,27100,27100,27100,27100,0
|
|
20240226,190200,4148052550,27100,27100,27100,27100,0
|
|
20240226,190100,4148052550,27100,27100,27100,27100,0
|
|
20240226,190000,4148052550,27100,27100,27100,27100,0
|
|
20240226,185900,4148052550,27100,27100,27100,27100,0
|
|
20240226,185800,4148052550,27100,27100,27100,27100,0
|
|
20240226,185700,4148052550,27100,27100,27100,27100,0
|
|
20240226,185600,4148052550,27100,27100,27100,27100,0
|
|
20240226,185500,4148052550,27100,27100,27100,27100,0
|
|
20240226,185400,4148052550,27100,27100,27100,27100,0
|
|
20240226,185300,4148052550,27100,27100,27100,27100,0
|
|
20240226,185200,4148052550,27100,27100,27100,27100,0
|
|
20240226,185100,4148052550,27100,27100,27100,27100,0
|
|
20240226,185000,4148052550,27100,27100,27100,27100,0
|
|
20240226,184900,4148052550,27100,27100,27100,27100,0
|
|
20240226,184800,4148052550,27100,27100,27100,27100,0
|
|
20240226,184700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,184600,4148052550,27100,27100,27100,27100,0
|
|
20240226,184500,4148052550,27100,27100,27100,27100,0
|
|
20240226,184400,4148052550,27100,27100,27100,27100,0
|
|
20240226,184300,4148052550,27100,27100,27100,27100,0
|
|
20240226,184200,4148052550,27100,27100,27100,27100,0
|
|
20240226,184100,4148052550,27100,27100,27100,27100,0
|
|
20240226,184000,4148052550,27100,27100,27100,27100,0
|
|
20240226,183900,4148052550,27100,27100,27100,27100,0
|
|
20240226,183800,4148052550,27100,27100,27100,27100,0
|
|
20240226,183700,4148052550,27100,27100,27100,27100,0
|
|
20240226,183600,4148052550,27100,27100,27100,27100,0
|
|
20240226,183500,4148052550,27100,27100,27100,27100,0
|
|
20240226,183400,4148052550,27100,27100,27100,27100,0
|
|
20240226,183300,4148052550,27100,27100,27100,27100,0
|
|
20240226,183200,4148052550,27100,27100,27100,27100,0
|
|
20240226,183100,4148052550,27100,27100,27100,27100,0
|
|
20240226,183000,4148052550,27100,27100,27100,27100,0
|
|
20240226,182900,4148052550,27100,27100,27100,27100,0
|
|
20240226,182800,4148052550,27100,27100,27100,27100,0
|
|
20240226,182700,4148052550,27100,27100,27100,27100,0
|
|
20240226,182600,4148052550,27100,27100,27100,27100,0
|
|
20240226,182500,4148052550,27100,27100,27100,27100,0
|
|
20240226,182400,4148052550,27100,27100,27100,27100,0
|
|
20240226,182300,4148052550,27100,27100,27100,27100,0
|
|
20240226,182200,4148052550,27100,27100,27100,27100,0
|
|
20240226,182100,4148052550,27100,27100,27100,27100,0
|
|
20240226,182000,4148052550,27100,27100,27100,27100,0
|
|
20240226,181900,4148052550,27100,27100,27100,27100,0
|
|
20240226,181800,4148052550,27100,27100,27100,27100,0
|
|
20240226,181700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,181600,4148052550,27100,27100,27100,27100,0
|
|
20240226,181500,4148052550,27100,27100,27100,27100,0
|
|
20240226,181400,4148052550,27100,27100,27100,27100,0
|
|
20240226,181300,4148052550,27100,27100,27100,27100,0
|
|
20240226,181200,4148052550,27100,27100,27100,27100,0
|
|
20240226,181100,4148052550,27100,27100,27100,27100,0
|
|
20240226,181000,4148052550,27100,27100,27100,27100,0
|
|
20240226,180900,4148052550,27100,27100,27100,27100,0
|
|
20240226,180800,4148052550,27100,27100,27100,27100,0
|
|
20240226,180700,4148052550,27100,27100,27100,27100,0
|
|
20240226,180600,4148052550,27100,27100,27100,27100,0
|
|
20240226,180500,4148052550,27100,27100,27100,27100,0
|
|
20240226,180400,4148052550,27100,27100,27100,27100,0
|
|
20240226,180300,4148052550,27100,27100,27100,27100,0
|
|
20240226,180200,4148052550,27100,27100,27100,27100,0
|
|
20240226,180100,4148052550,27100,27100,27100,27100,0
|
|
20240226,180000,4148052550,27100,27100,27100,27100,0
|
|
20240226,175900,4148052550,27100,27100,27100,27100,0
|
|
20240226,175800,4148052550,27100,27100,27100,27100,0
|
|
20240226,175700,4148052550,27100,27100,27100,27100,0
|
|
20240226,175600,4148052550,27100,27100,27100,27100,0
|
|
20240226,175500,4148052550,27100,27100,27100,27100,0
|
|
20240226,175400,4148052550,27100,27100,27100,27100,0
|
|
20240226,175300,4148052550,27100,27100,27100,27100,0
|
|
20240226,175200,4148052550,27100,27100,27100,27100,0
|
|
20240226,175100,4148052550,27100,27100,27100,27100,0
|
|
20240226,175000,4148052550,27100,27100,27100,27100,0
|
|
20240226,174900,4148052550,27100,27100,27100,27100,0
|
|
20240226,174800,4148052550,27100,27100,27100,27100,0
|
|
20240226,174700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,174600,4148052550,27100,27100,27100,27100,0
|
|
20240226,174500,4148052550,27100,27100,27100,27100,0
|
|
20240226,174400,4148052550,27100,27100,27100,27100,0
|
|
20240226,174300,4148052550,27100,27100,27100,27100,0
|
|
20240226,174200,4148052550,27100,27100,27100,27100,0
|
|
20240226,174100,4148052550,27100,27100,27100,27100,0
|
|
20240226,174000,4148052550,27100,27100,27100,27100,0
|
|
20240226,173900,4148052550,27100,27100,27100,27100,0
|
|
20240226,173800,4148052550,27100,27100,27100,27100,0
|
|
20240226,173700,4148052550,27100,27100,27100,27100,0
|
|
20240226,173600,4148052550,27100,27100,27100,27100,0
|
|
20240226,173500,4148052550,27100,27100,27100,27100,0
|
|
20240226,173400,4148052550,27100,27100,27100,27100,0
|
|
20240226,173300,4148052550,27100,27100,27100,27100,0
|
|
20240226,173200,4148052550,27100,27100,27100,27100,0
|
|
20240226,173100,4148052550,27100,27100,27100,27100,0
|
|
20240226,173000,4148052550,27100,27100,27100,27100,0
|
|
20240226,172900,4148052550,27100,27100,27100,27100,0
|
|
20240226,172800,4148052550,27100,27100,27100,27100,0
|
|
20240226,172700,4148052550,27100,27100,27100,27100,0
|
|
20240226,172600,4148052550,27100,27100,27100,27100,0
|
|
20240226,172500,4148052550,27100,27100,27100,27100,0
|
|
20240226,172400,4148052550,27100,27100,27100,27100,0
|
|
20240226,172300,4148052550,27100,27100,27100,27100,0
|
|
20240226,172200,4148052550,27100,27100,27100,27100,0
|
|
20240226,172100,4148052550,27100,27100,27100,27100,0
|
|
20240226,172000,4148052550,27100,27100,27100,27100,0
|
|
20240226,171900,4148052550,27100,27100,27100,27100,0
|
|
20240226,171800,4148052550,27100,27100,27100,27100,0
|
|
20240226,171700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,171600,4148052550,27100,27100,27100,27100,0
|
|
20240226,171500,4148052550,27100,27100,27100,27100,0
|
|
20240226,171400,4148052550,27100,27100,27100,27100,0
|
|
20240226,171300,4148052550,27100,27100,27100,27100,0
|
|
20240226,171200,4148052550,27100,27100,27100,27100,0
|
|
20240226,171100,4148052550,27100,27100,27100,27100,0
|
|
20240226,171000,4148052550,27100,27100,27100,27100,0
|
|
20240226,170900,4148052550,27100,27100,27100,27100,0
|
|
20240226,170800,4148052550,27100,27100,27100,27100,0
|
|
20240226,170700,4148052550,27100,27100,27100,27100,0
|
|
20240226,170600,4148052550,27100,27100,27100,27100,0
|
|
20240226,170500,4148052550,27100,27100,27100,27100,0
|
|
20240226,170400,4148052550,27100,27100,27100,27100,0
|
|
20240226,170300,4148052550,27100,27100,27100,27100,0
|
|
20240226,170200,4148052550,27100,27100,27100,27100,0
|
|
20240226,170100,4148052550,27100,27100,27100,27100,0
|
|
20240226,170000,4148052550,27100,27100,27100,27100,0
|
|
20240226,165900,4148052550,27100,27100,27100,27100,0
|
|
20240226,165800,4148052550,27100,27100,27100,27100,0
|
|
20240226,165700,4148052550,27100,27100,27100,27100,0
|
|
20240226,165600,4148052550,27100,27100,27100,27100,0
|
|
20240226,165500,4148052550,27100,27100,27100,27100,0
|
|
20240226,165400,4148052550,27100,27100,27100,27100,0
|
|
20240226,165300,4148052550,27100,27100,27100,27100,0
|
|
20240226,165200,4148052550,27100,27100,27100,27100,0
|
|
20240226,165100,4148052550,27100,27100,27100,27100,0
|
|
20240226,165000,4148052550,27100,27100,27100,27100,0
|
|
20240226,164900,4148052550,27100,27100,27100,27100,0
|
|
20240226,164800,4148052550,27100,27100,27100,27100,0
|
|
20240226,164700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,164600,4148052550,27100,27100,27100,27100,0
|
|
20240226,164500,4148052550,27100,27100,27100,27100,0
|
|
20240226,164400,4148052550,27100,27100,27100,27100,0
|
|
20240226,164300,4148052550,27100,27100,27100,27100,0
|
|
20240226,164200,4148052550,27100,27100,27100,27100,0
|
|
20240226,164100,4148052550,27100,27100,27100,27100,0
|
|
20240226,164000,4148052550,27100,27100,27100,27100,0
|
|
20240226,163900,4148052550,27100,27100,27100,27100,0
|
|
20240226,163800,4148052550,27100,27100,27100,27100,0
|
|
20240226,163700,4148052550,27100,27100,27100,27100,0
|
|
20240226,163600,4148052550,27100,27100,27100,27100,0
|
|
20240226,163500,4148052550,27100,27100,27100,27100,0
|
|
20240226,163400,4148052550,27100,27100,27100,27100,0
|
|
20240226,163300,4148052550,27100,27100,27100,27100,0
|
|
20240226,163200,4148052550,27100,27100,27100,27100,0
|
|
20240226,163100,4148052550,27100,27100,27100,27100,0
|
|
20240226,163000,4148052550,27100,27100,27100,27100,0
|
|
20240226,162900,4148052550,27100,27100,27100,27100,0
|
|
20240226,162800,4148052550,27100,27100,27100,27100,0
|
|
20240226,162700,4148052550,27100,27100,27100,27100,0
|
|
20240226,162600,4148052550,27100,27100,27100,27100,0
|
|
20240226,162500,4148052550,27100,27100,27100,27100,0
|
|
20240226,162400,4148052550,27100,27100,27100,27100,0
|
|
20240226,162300,4148052550,27100,27100,27100,27100,0
|
|
20240226,162200,4148052550,27100,27100,27100,27100,0
|
|
20240226,162100,4148052550,27100,27100,27100,27100,0
|
|
20240226,162000,4148052550,27100,27100,27100,27100,0
|
|
20240226,161900,4148052550,27100,27100,27100,27100,0
|
|
20240226,161800,4148052550,27100,27100,27100,27100,0
|
|
20240226,161700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,161600,4148052550,27100,27100,27100,27100,0
|
|
20240226,161500,4148052550,27100,27100,27100,27100,0
|
|
20240226,161400,4148052550,27100,27100,27100,27100,0
|
|
20240226,161300,4148052550,27100,27100,27100,27100,0
|
|
20240226,161200,4148052550,27100,27100,27100,27100,0
|
|
20240226,161100,4148052550,27100,27100,27100,27100,0
|
|
20240226,161000,4148052550,27100,27100,27100,27100,0
|
|
20240226,160900,4148052550,27100,27100,27100,27100,0
|
|
20240226,160800,4148052550,27100,27100,27100,27100,0
|
|
20240226,160700,4148052550,27100,27100,27100,27100,0
|
|
20240226,160600,4148052550,27100,27100,27100,27100,0
|
|
20240226,160500,4148052550,27100,27100,27100,27100,0
|
|
20240226,160400,4148052550,27100,27100,27100,27100,0
|
|
20240226,160300,4148052550,27100,27100,27100,27100,0
|
|
20240226,160200,4148052550,27100,27100,27100,27100,0
|
|
20240226,160100,4148052550,27100,27100,27100,27100,0
|
|
20240226,160000,4148052550,27100,27100,27100,27100,0
|
|
20240226,155900,4148052550,27100,27100,27100,27100,0
|
|
20240226,155800,4148052550,27100,27100,27100,27100,0
|
|
20240226,155700,4148052550,27100,27100,27100,27100,0
|
|
20240226,155600,4148052550,27100,27100,27100,27100,0
|
|
20240226,155500,4148052550,27100,27100,27100,27100,0
|
|
20240226,155400,4148052550,27100,27100,27100,27100,0
|
|
20240226,155300,4148052550,27100,27100,27100,27100,0
|
|
20240226,155200,4148052550,27100,27100,27100,27100,0
|
|
20240226,155100,4148052550,27100,27100,27100,27100,0
|
|
20240226,155000,4148052550,27100,27100,27100,27100,0
|
|
20240226,154900,4148052550,27100,27100,27100,27100,0
|
|
20240226,154800,4148052550,27100,27100,27100,27100,0
|
|
20240226,154700,4148052550,27100,27100,27100,27100,6253
|
|
20240226,154600,4148052550,27100,27100,27100,27100,0
|
|
20240226,154500,4148052550,27100,27100,27100,27100,0
|
|
20240226,154400,4148052550,27100,27100,27100,27100,0
|
|
20240226,154300,4148052550,27100,27100,27100,27100,0
|
|
20240226,154200,4148052550,27100,27100,27100,27100,0
|
|
20240226,154100,4148052550,27100,27100,27100,27100,0
|
|
20240226,154000,4148052550,27100,27100,27100,27100,0
|
|
20240226,153900,4148052550,27100,27100,27100,27100,0
|
|
20240226,153800,4148052550,27100,27100,27100,27100,0
|
|
20240226,153700,4148052550,27100,27100,27100,27100,0
|
|
20240226,153600,4148052550,27100,27100,27100,27100,0
|
|
20240226,153500,4148052550,27100,27100,27100,27100,0
|
|
20240226,153400,4148052550,27100,27100,27100,27100,0
|
|
20240226,153300,4148052550,27100,27100,27100,27100,0
|
|
20240226,153200,4148052550,27100,27100,27100,27100,0
|
|
20240226,153100,4148052550,27100,27100,27100,27100,0
|
|
20240226,153000,4148052550,27100,27100,27100,27100,6253
|
|
20240226,152900,3978596250,27100,27100,27100,27100,0
|
|
20240226,152800,3978596250,27100,27100,27100,27100,0
|
|
20240226,152700,3978596250,27100,27100,27100,27100,0
|
|
20240226,152600,3978596250,27100,27100,27100,27100,0
|
|
20240226,152500,3978596250,27100,27100,27100,27100,0
|
|
20240226,152400,3978596250,27100,27100,27100,27100,0
|
|
20240226,152300,3978596250,27100,27100,27100,27100,0
|
|
20240226,152200,3978596250,27100,27100,27100,27100,0
|
|
20240226,152100,3978596250,27100,27100,27100,27100,0
|
|
20240226,152000,3978596250,27100,27100,27100,27100,0
|
|
20240226,151900,3978596250,27100,27200,27200,27100,230
|
|
20240226,151800,3972344700,27200,27100,27200,27100,2001
|
|
20240226,151700,3918017000,27200,27100,27200,27100,186
|
|
20240226,151600,3912970200,27100,27150,27200,27100,2014
|
|
20240226,151500,3858334300,27200,27200,27200,27150,160
|
|
20240226,151400,3853987250,27200,27150,27200,27150,1002
|
|
20240226,151300,3826778900,27200,27150,27200,27150,78
|
|
20240226,151200,3824660100,27150,27150,27150,27150,162
|
|
20240226,151100,3820261800,27150,27200,27200,27150,360
|
|
20240226,151000,3810477600,27200,27200,27200,27150,674
|
|
20240226,150900,3792155350,27150,27200,27200,27150,2698
|
|
20240226,150800,3718773900,27150,27150,27200,27150,1049
|
|
20240226,150700,3690293300,27200,27200,27200,27150,494
|
|
20240226,150600,3676867800,27150,27200,27200,27150,620
|
|
20240226,150500,3660010900,27200,27150,27200,27150,1045
|
|
20240226,150400,3631593200,27150,27150,27150,27150,47
|
|
20240226,150300,3630317150,27150,27150,27200,27150,626
|
|
20240226,150200,3613320700,27150,27200,27200,27150,32
|
|
20240226,150100,3612450650,27200,27200,27200,27100,2652
|
|
20240226,150000,3540444700,27200,27200,27200,27150,196
|
|
20240226,145900,3535119600,27150,27150,27150,27150,99
|
|
20240226,145800,3532431750,27150,27150,27200,27150,467
|
|
20240226,145700,3519733600,27150,27150,27200,27100,398
|
|
20240226,145600,3508929900,27100,27100,27150,27100,290
|
|
20240226,145500,3501063600,27100,27100,27150,27100,1091
|
|
20240226,145400,3471452500,27150,27150,27150,27100,1959
|
|
20240226,145300,3418321000,27100,27150,27150,27100,277
|
|
20240226,145200,3410803250,27150,27150,27150,27100,972
|
|
20240226,145100,3384413950,27100,27150,27150,27100,5156
|
|
20240226,145000,3244627100,27150,27150,27150,27100,8465
|
|
20240226,144900,3014901700,27150,27200,27200,27150,251
|
|
20240226,144800,3008086950,27150,27150,27200,27150,184
|
|
20240226,144700,3003089250,27150,27200,27250,27150,3287
|
|
20240226,144600,2913692950,27200,27200,27250,27200,2121
|
|
20240226,144500,2855998650,27200,27250,27250,27200,161
|
|
20240226,144400,2851618800,27250,27250,27250,27200,4245
|
|
20240226,144300,2736078500,27250,27300,27300,27250,650
|
|
20240226,144200,2718341250,27300,27250,27300,27250,229
|
|
20240226,144100,2712100850,27250,27250,27250,27250,203
|
|
20240226,144000,2706569100,27250,27300,27300,27250,79
|
|
20240226,143900,2704415850,27300,27250,27300,27250,108
|
|
20240226,143800,2701472800,27250,27250,27300,27250,142
|
|
20240226,143700,2697602200,27250,27250,27300,27250,249
|
|
20240226,143600,2690811900,27250,27250,27300,27250,57
|
|
20240226,143500,2689257250,27250,27250,27300,27250,137
|
|
20240226,143400,2685523900,27250,27250,27250,27250,93
|
|
20240226,143300,2682989650,27300,27250,27300,27250,82
|
|
20240226,143200,2680755050,27250,27250,27250,27250,147
|
|
20240226,143100,2676749300,27250,27300,27300,27250,129
|
|
20240226,143000,2673227900,27300,27300,27300,27300,132
|
|
20240226,142900,2669624300,27300,27300,27300,27300,151
|
|
20240226,142800,2665502000,27350,27300,27350,27300,53
|
|
20240226,142700,2664054900,27300,27300,27300,27300,364
|
|
20240226,142600,2654117700,27350,27350,27350,27300,123
|
|
20240226,142500,2650758100,27350,27300,27350,27300,41
|
|
20240226,142400,2649638650,27300,27300,27300,27300,77
|
|
20240226,142300,2647536550,27350,27350,27350,27300,80
|
|
20240226,142200,2645352100,27300,27350,27350,27300,64
|
|
20240226,142100,2643604800,27350,27300,27350,27300,1394
|
|
20240226,142000,2605541250,27300,27300,27300,27250,584
|
|
20240226,141900,2589606750,27300,27350,27350,27300,42
|
|
20240226,141800,2588460100,27300,27350,27350,27300,34
|
|
20240226,141700,2587531500,27300,27300,27300,27300,120
|
|
20240226,141600,2584255500,27300,27300,27300,27300,56
|
|
20240226,141500,2582726700,27300,27300,27300,27300,64
|
|
20240226,141400,2580979500,27300,27300,27350,27250,2534
|
|
20240226,141300,2511758250,27250,27300,27300,27250,153
|
|
20240226,141200,2507587650,27250,27250,27250,27250,98
|
|
20240226,141100,2504917150,27250,27250,27250,27250,128
|
|
20240226,141000,2501429150,27250,27250,27250,27250,285
|
|
20240226,140900,2493662900,27250,27250,27250,27250,216
|
|
20240226,140800,2487776900,27250,27250,27300,27250,171
|
|
20240226,140700,2483117100,27250,27250,27250,27250,137
|
|
20240226,140600,2479383850,27250,27250,27250,27250,123
|
|
20240226,140500,2476032100,27250,27250,27300,27250,219
|
|
20240226,140400,2470060700,27250,27250,27250,27250,69
|
|
20240226,140300,2468180450,27250,27250,27250,27250,43
|
|
20240226,140200,2467008700,27250,27250,27250,27250,197
|
|
20240226,140100,2461640450,27250,27250,27250,27200,67
|
|
20240226,140000,2459815950,27250,27250,27250,27200,889
|
|
20240226,135900,2435590800,27200,27250,27250,27200,203
|
|
20240226,135800,2430061850,27250,27250,27250,27250,307
|
|
20240226,135700,2421696100,27250,27250,27250,27250,118
|
|
20240226,135600,2418480600,27250,27250,27250,27250,43
|
|
20240226,135500,2417308850,27250,27250,27300,27250,2156
|
|
20240226,135400,2358511850,27250,27250,27300,27250,253
|
|
20240226,135300,2351616250,27250,27250,27300,27250,120
|
|
20240226,135200,2348346200,27250,27250,27300,27250,311
|
|
20240226,135100,2339867800,27250,27300,27300,27250,119
|
|
20240226,135000,2336623750,27250,27250,27300,27250,70
|
|
20240226,134900,2334716100,27300,27300,27300,27250,96
|
|
20240226,134800,2332099800,27250,27250,27300,27250,274
|
|
20240226,134700,2324631050,27250,27250,27250,27250,41
|
|
20240226,134600,2323513800,27300,27250,27300,27250,126
|
|
20240226,134500,2320079250,27250,27250,27250,27250,77
|
|
20240226,134400,2317981000,27250,27300,27300,27250,224
|
|
20240226,134300,2311872750,27300,27300,27300,27250,238
|
|
20240226,134200,2305376750,27300,27300,27300,27250,73
|
|
20240226,134100,2303385900,27250,27250,27250,27250,174
|
|
20240226,134000,2298644400,27250,27250,27250,27250,55
|
|
20240226,133900,2297145650,27250,27300,27300,27250,462
|
|
20240226,133800,2284535500,27250,27300,27300,27250,23
|
|
20240226,133700,2283907950,27250,27250,27250,27250,169
|
|
20240226,133600,2279302700,27250,27300,27300,27250,182
|
|
20240226,133500,2274334400,27300,27300,27300,27300,1108
|
|
20240226,133400,2244086000,27300,27300,27350,27300,175
|
|
20240226,133300,2239308450,27300,27300,27300,27300,39
|
|
20240226,133200,2238243750,27300,27350,27350,27300,353
|
|
20240226,133100,2228593200,27300,27300,27300,27300,80
|
|
20240226,133000,2226409200,27300,27350,27350,27300,141
|
|
20240226,132900,2222559800,27350,27300,27350,27300,141
|
|
20240226,132800,2218708600,27350,27350,27350,27350,4
|
|
20240226,132700,2218599200,27350,27300,27350,27300,108
|
|
20240226,132600,2215649550,27300,27350,27350,27300,279
|
|
20240226,132500,2208023050,27300,27300,27300,27300,62
|
|
20240226,132400,2206330450,27300,27350,27350,27300,70
|
|
20240226,132300,2204417850,27300,27350,27350,27300,138
|
|
20240226,132200,2200649950,27350,27300,27350,27300,889
|
|
20240226,132100,2176379150,27250,27300,27300,27250,86
|
|
20240226,132000,2174034650,27250,27250,27300,27250,109
|
|
20240226,131900,2171063050,27250,27300,27300,27250,326
|
|
20240226,131800,2162165800,27250,27250,27300,27250,143
|
|
20240226,131700,2158265650,27300,27300,27300,27300,3
|
|
20240226,131600,2158183750,27250,27300,27300,27250,129
|
|
20240226,131500,2154668450,27250,27250,27250,27250,2
|
|
20240226,131400,2154613950,27250,27300,27300,27250,414
|
|
20240226,131300,2143314600,27300,27250,27300,27250,147
|
|
20240226,131200,2139307800,27250,27300,27300,27250,278
|
|
20240226,131100,2131724100,27300,27300,27300,27250,46
|
|
20240226,131000,2130469750,27300,27300,27300,27300,19
|
|
20240226,130900,2129951050,27250,27250,27250,27250,135
|
|
20240226,130800,2126272300,27250,27250,27300,27250,23
|
|
20240226,130700,2125644600,27250,27300,27300,27250,31
|
|
20240226,130600,2124799650,27300,27300,27300,27250,123
|
|
20240226,130500,2121442550,27250,27250,27300,27250,299
|
|
20240226,130400,2113289800,27250,27250,27300,27250,47
|
|
20240226,130300,2112008500,27300,27300,27300,27250,23
|
|
20240226,130200,2111380650,27250,27250,27250,27250,135
|
|
20240226,130100,2107701900,27250,27300,27300,27250,50
|
|
20240226,130000,2106337050,27300,27300,27300,27250,112
|
|
20240226,125900,2103281000,27250,27250,27300,27250,119
|
|
20240226,125800,2100035750,27300,27250,27300,27250,206
|
|
20240226,125700,2094422200,27250,27250,27250,27250,33
|
|
20240226,125600,2093522950,27250,27250,27250,27250,25
|
|
20240226,125500,2092841700,27250,27250,27300,27250,204
|
|
20240226,125400,2087282400,27300,27300,27300,27250,69
|
|
20240226,125300,2085401150,27250,27250,27300,27250,44
|
|
20240226,125200,2084201350,27250,27250,27250,27250,0
|
|
20240226,125100,2084201350,27250,27300,27300,27250,478
|
|
20240226,125000,2071175300,27250,27250,27250,27250,20
|
|
20240226,124900,2070630300,27250,27300,27300,27250,46
|
|
20240226,124800,2069375750,27300,27250,27300,27250,81
|
|
20240226,124700,2067168350,27250,27300,27350,27250,323
|
|
20240226,124600,2058347600,27300,27250,27300,27250,136
|
|
20240226,124500,2054636700,27250,27250,27250,27250,0
|
|
20240226,124400,2054636700,27250,27300,27300,27250,144
|
|
20240226,124300,2050711900,27300,27300,27300,27300,0
|
|
20240226,124200,2050711900,27300,27300,27300,27250,28
|
|
20240226,124100,2049948750,27300,27250,27300,27250,9
|
|
20240226,124000,2049703350,27300,27300,27350,27300,110
|
|
20240226,123900,2046700200,27300,27300,27300,27300,54
|
|
20240226,123800,2045226000,27300,27300,27300,27300,5
|
|
20240226,123700,2045089500,27300,27300,27300,27300,135
|
|
20240226,123600,2041404000,27350,27350,27350,27350,1
|
|
20240226,123500,2041376650,27300,27300,27300,27300,82
|
|
20240226,123400,2039138050,27300,27350,27350,27300,344
|
|
20240226,123300,2029744550,27300,27300,27300,27300,135
|
|
20240226,123200,2026059050,27300,27350,27350,27300,5
|
|
20240226,123100,2025922400,27300,27300,27350,27300,87
|
|
20240226,123000,2023547100,27300,27300,27300,27300,150
|
|
20240226,122900,2019452100,27300,27300,27300,27300,0
|
|
20240226,122800,2019452100,27300,27300,27300,27300,25
|
|
20240226,122700,2018769600,27300,27300,27350,27300,104
|
|
20240226,122600,2015930100,27250,27300,27300,27250,133
|
|
20240226,122500,2012305650,27300,27300,27300,27300,21
|
|
20240226,122400,2011732350,27250,27300,27300,27250,389
|
|
20240226,122300,2001129950,27300,27300,27300,27250,211
|
|
20240226,122200,1995379000,27300,27300,27350,27300,31
|
|
20240226,122100,1994531950,27300,27350,27350,27250,187
|
|
20240226,122000,1989435150,27350,27250,27350,27250,29
|
|
20240226,121900,1988642100,27300,27300,27300,27250,172
|
|
20240226,121800,1983952900,27300,27300,27300,27300,6
|
|
20240226,121700,1983789100,27250,27300,27300,27250,39
|
|
20240226,121600,1982725650,27300,27250,27300,27250,133
|
|
20240226,121500,1979100000,27350,27300,27350,27250,61
|
|
20240226,121400,1977432200,27300,27300,27300,27300,25
|
|
20240226,121300,1976749700,27300,27300,27300,27300,42
|
|
20240226,121200,1975603100,27250,27350,27350,27250,131
|
|
20240226,121100,1972030450,27300,27300,27300,27300,1
|
|
20240226,121000,1972003150,27300,27300,27300,27300,28
|
|
20240226,120900,1971238750,27300,27300,27300,27250,52
|
|
20240226,120800,1969821400,27350,27350,27350,27250,137
|
|
20240226,120700,1966078600,27300,27300,27300,27300,27
|
|
20240226,120600,1965341500,27300,27400,27400,27300,633
|
|
20240226,120500,1948057600,27300,27300,27350,27300,440
|
|
20240226,120400,1936032200,27350,27350,27350,27350,0
|
|
20240226,120300,1936032200,27350,27350,27350,27300,30
|
|
20240226,120200,1935212950,27300,27350,27350,27300,54
|
|
20240226,120100,1933736100,27350,27300,27350,27300,153
|
|
20240226,120000,1929559150,27300,27350,27350,27300,26
|
|
20240226,115900,1928849300,27350,27350,27350,27350,251
|
|
20240226,115800,1921984450,27300,27300,27300,27300,128
|
|
20240226,115700,1918490050,27350,27350,27350,27300,483
|
|
20240226,115600,1905301450,27300,27300,27300,27300,26
|
|
20240226,115500,1904591650,27350,27300,27350,27300,51
|
|
20240226,115400,1903196850,27300,27350,27350,27300,185
|
|
20240226,115300,1898144550,27350,27300,27350,27300,53
|
|
20240226,115200,1896696250,27350,27350,27350,27350,0
|
|
20240226,115100,1896696250,27350,27300,27350,27300,106
|
|
20240226,115000,1893801000,27300,27300,27350,27300,80
|
|
20240226,114900,1891616900,27300,27350,27350,27300,63
|
|
20240226,114800,1889895100,27350,27350,27350,27350,57
|
|
20240226,114700,1888336150,27300,27300,27300,27250,442
|
|
20240226,114600,1876280250,27250,27250,27250,27250,30
|
|
20240226,114500,1875462750,27300,27300,27300,27300,1
|
|
20240226,114400,1875435450,27300,27250,27300,27250,84
|
|
20240226,114300,1873146100,27250,27300,27300,27250,53
|
|
20240226,114200,1871701800,27300,27300,27300,27250,32
|
|
20240226,114100,1870829450,27300,27300,27300,27300,11
|
|
20240226,114000,1870529150,27250,27250,27300,27250,156
|
|
20240226,113900,1866276800,27250,27250,27250,27250,25
|
|
20240226,113800,1865595550,27250,27250,27250,27250,16
|
|
20240226,113700,1865159550,27250,27200,27250,27200,63
|
|
20240226,113600,1863445450,27200,27250,27250,27200,266
|
|
20240226,113500,1856205400,27200,27250,27250,27200,94
|
|
20240226,113400,1853645150,27250,27250,27250,27250,20
|
|
20240226,113300,1853100150,27250,27250,27250,27200,126
|
|
20240226,113200,1849671600,27250,27250,27250,27250,301
|
|
20240226,113100,1841469350,27200,27250,27250,27200,173
|
|
20240226,113000,1836757400,27350,27250,27350,27250,171
|
|
20240226,112900,1832095050,27250,27300,27300,27250,52
|
|
20240226,112800,1830678000,27300,27250,27300,27250,30
|
|
20240226,112700,1829860250,27250,27250,27250,27250,294
|
|
20240226,112600,1821848750,27250,27250,27300,27250,139
|
|
20240226,112500,1818060950,27250,27250,27250,27250,5
|
|
20240226,112400,1817924700,27250,27250,27300,27250,91
|
|
20240226,112300,1815444900,27200,27250,27250,27200,1106
|
|
20240226,112200,1785307500,27250,27300,27300,27250,1443
|
|
20240226,112100,1745922000,27250,27250,27250,27250,37
|
|
20240226,112000,1744913750,27300,27250,27300,27250,221
|
|
20240226,111900,1738881550,27300,27250,27300,27250,96
|
|
20240226,111800,1736264950,27250,27250,27250,27250,387
|
|
20240226,111700,1725719200,27250,27300,27300,27250,31
|
|
20240226,111600,1724874250,27250,27300,27300,27250,6
|
|
20240226,111500,1724710700,27250,27300,27300,27250,222
|
|
20240226,111400,1718658700,27250,27300,27300,27250,209
|
|
20240226,111300,1712963400,27300,27250,27300,27250,61
|
|
20240226,111200,1711300000,27250,27300,27300,27250,113
|
|
20240226,111100,1708219800,27300,27300,27300,27250,102
|
|
20240226,111000,1705440000,27250,27300,27300,27250,112
|
|
20240226,110900,1702387650,27250,27250,27300,27250,4
|
|
20240226,110800,1702278550,27250,27250,27300,27250,145
|
|
20240226,110700,1698327050,27250,27250,27250,27250,190
|
|
20240226,110600,1693149550,27250,27250,27250,27250,100
|
|
20240226,110500,1690424550,27250,27350,27350,27250,316
|
|
20240226,110400,1681803050,27350,27300,27350,27300,53
|
|
20240226,110300,1680356050,27300,27300,27300,27300,25
|
|
20240226,110200,1679673550,27300,27300,27300,27300,239
|
|
20240226,110100,1673148850,27300,27300,27300,27300,128
|
|
20240226,110000,1669654450,27300,27350,27350,27300,45
|
|
20240226,105900,1668425900,27350,27300,27350,27300,103
|
|
20240226,105800,1665613900,27350,27300,27350,27300,95
|
|
20240226,105700,1663019600,27350,27300,27350,27300,124
|
|
20240226,105600,1659630750,27300,27300,27350,27300,96
|
|
20240226,105500,1657009350,27300,27300,27300,27300,64
|
|
20240226,105400,1655262150,27300,27300,27300,27250,77
|
|
20240226,105300,1653161800,27300,27250,27300,27250,246
|
|
20240226,105200,1646449950,27250,27250,27250,27250,78
|
|
20240226,105100,1644324450,27250,27250,27250,27250,80
|
|
20240226,105000,1642144450,27300,27250,27300,27200,525
|
|
20240226,104900,1627834450,27250,27250,27250,27250,162
|
|
20240226,104800,1623419950,27250,27250,27250,27200,151
|
|
20240226,104700,1619307550,27250,27250,27250,27200,1149
|
|
20240226,104600,1588004850,27300,27300,27300,27250,132
|
|
20240226,104500,1584403800,27300,27250,27300,27250,534
|
|
20240226,104400,1569845950,27300,27350,27350,27300,2480
|
|
20240226,104300,1502126250,27350,27400,27400,27350,341
|
|
20240226,104200,1492787800,27400,27350,27400,27350,202
|
|
20240226,104100,1487259300,27400,27350,27400,27350,162
|
|
20240226,104000,1482824950,27350,27350,27350,27300,116
|
|
20240226,103900,1479656350,27350,27300,27350,27300,334
|
|
20240226,103800,1470525900,27300,27300,27300,27300,25
|
|
20240226,103700,1469843400,27300,27300,27350,27300,32
|
|
20240226,103600,1468969600,27300,27350,27350,27300,580
|
|
20240226,103500,1453109150,27350,27400,27400,27350,102
|
|
20240226,103400,1450316100,27400,27400,27400,27400,27
|
|
20240226,103300,1449576300,27400,27450,27450,27350,57
|
|
20240226,103200,1448016850,27450,27400,27450,27350,382
|
|
20240226,103100,1437555200,27400,27450,27450,27400,1036
|
|
20240226,103000,1409121650,27450,27350,27450,27350,56
|
|
20240226,102900,1407588350,27350,27400,27400,27350,57
|
|
20240226,102800,1406029100,27400,27350,27400,27350,170
|
|
20240226,102700,1401377450,27400,27400,27400,27350,309
|
|
20240226,102600,1392923350,27400,27400,27400,27350,79
|
|
20240226,102500,1390761850,27450,27400,27450,27350,62
|
|
20240226,102400,1389065550,27400,27350,27400,27350,347
|
|
20240226,102300,1379560100,27300,27350,27350,27300,84
|
|
20240226,102200,1377264850,27300,27300,27350,27300,505
|
|
20240226,102100,1363462450,27300,27300,27350,27300,132
|
|
20240226,102000,1359857100,27200,27300,27300,27150,5348
|
|
20240226,101900,1214319750,27300,27250,27300,27250,78
|
|
20240226,101800,1212194150,27250,27300,27300,27250,263
|
|
20240226,101700,1205026900,27250,27300,27300,27250,840
|
|
20240226,101600,1182103150,27300,27350,27350,27300,1081
|
|
20240226,101500,1152542700,27350,27350,27400,27300,176
|
|
20240226,101400,1147729150,27350,27350,27350,27350,619
|
|
20240226,101300,1130799500,27350,27350,27350,27300,1213
|
|
20240226,101200,1097648950,27300,27350,27350,27300,410
|
|
20240226,101100,1086455150,27350,27300,27350,27300,996
|
|
20240226,101000,1059218600,27300,27350,27350,27300,477
|
|
20240226,100900,1046196100,27350,27300,27350,27300,97
|
|
20240226,100800,1043543200,27300,27350,27350,27300,155
|
|
20240226,100700,1039307800,27350,27400,27400,27350,672
|
|
20240226,100600,1020928150,27350,27400,27400,27350,174
|
|
20240226,100500,1016169150,27400,27400,27400,27350,999
|
|
20240226,100400,988832850,27450,27450,27450,27450,150
|
|
20240226,100300,984715350,27400,27400,27450,27400,574
|
|
20240226,100200,968987650,27400,27450,27450,27400,1292
|
|
20240226,100100,933541900,27450,27450,27450,27400,97
|
|
20240226,100000,930883100,27450,27400,27450,27400,319
|
|
20240226,095900,922142350,27450,27450,27450,27450,335
|
|
20240226,095800,912946600,27400,27450,27450,27400,574
|
|
20240226,095700,897206300,27450,27450,27450,27400,92
|
|
20240226,095600,894683500,27450,27450,27450,27450,1526
|
|
20240226,095500,852794800,27500,27500,27500,27500,98
|
|
20240226,095400,850099800,27500,27500,27500,27500,1327
|
|
20240226,095300,813607300,27550,27600,27600,27550,28
|
|
20240226,095200,812835800,27550,27600,27600,27550,427
|
|
20240226,095100,801071850,27600,27650,27650,27600,502
|
|
20240226,095000,787211400,27600,27650,27650,27600,574
|
|
20240226,094900,771367900,27650,27600,27700,27600,261
|
|
20240226,094800,764148950,27600,27600,27600,27500,27
|
|
20240226,094700,763403850,27600,27550,27600,27550,441
|
|
20240226,094600,751249750,27550,27600,27600,27550,360
|
|
20240226,094500,741328650,27550,27600,27600,27550,30
|
|
20240226,094400,740501900,27600,27550,27600,27500,488
|
|
20240226,094300,727058850,27500,27600,27600,27500,699
|
|
20240226,094200,707802050,27600,27600,27600,27550,386
|
|
20240226,094100,697164100,27600,27650,27700,27600,858
|
|
20240226,094000,673453750,27700,27700,27700,27650,305
|
|
20240226,093900,665015800,27700,27750,27750,27700,1348
|
|
20240226,093800,627622600,27750,27850,27850,27750,348
|
|
20240226,093700,617949500,27850,27800,27850,27750,471
|
|
20240226,093600,604851000,27800,27800,27800,27750,605
|
|
20240226,093500,588034550,27750,27750,27800,27750,161
|
|
20240226,093400,583564350,27750,27750,27800,27700,524
|
|
20240226,093300,569026700,27750,27750,27750,27700,172
|
|
20240226,093200,564257550,27750,27800,27850,27750,2462
|
|
20240226,093100,495821800,27800,27700,27800,27700,3054
|
|
20240226,093000,411112850,27650,27600,27700,27550,446
|
|
20240226,092900,398781800,27600,27600,27650,27600,212
|
|
20240226,092800,392925450,27600,27600,27600,27600,360
|
|
20240226,092700,382989450,27550,27500,27550,27500,3
|
|
20240226,092600,382906850,27550,27550,27650,27550,697
|
|
20240226,092500,363687650,27550,27550,27550,27500,95
|
|
20240226,092400,361070450,27500,27550,27550,27500,168
|
|
20240226,092300,356445800,27500,27500,27500,27500,871
|
|
20240226,092200,332493300,27500,27500,27600,27500,454
|
|
20240226,092100,319989950,27500,27550,27550,27500,147
|
|
20240226,092000,315944800,27550,27500,27550,27500,158
|
|
20240226,091900,311599750,27500,27400,27500,27400,1367
|
|
20240226,091800,274072750,27400,27400,27400,27400,394
|
|
20240226,091700,263277150,27400,27450,27450,27350,1339
|
|
20240226,091600,226584700,27450,27450,27450,27400,222
|
|
20240226,091500,220490850,27450,27450,27450,27400,355
|
|
20240226,091400,210747350,27450,27450,27500,27450,409
|
|
20240226,091300,199520250,27500,27500,27500,27500,23
|
|
20240226,091200,198887750,27500,27500,27500,27450,125
|
|
20240226,091100,195450300,27500,27450,27500,27450,169
|
|
20240226,091000,190807850,27500,27550,27550,27450,71
|
|
20240226,090900,188857850,27500,27450,27500,27450,480
|
|
20240226,090800,175670250,27450,27500,27500,27400,91
|
|
20240226,090700,173172300,27500,27450,27500,27450,477
|
|
20240226,090600,160078100,27450,27450,27500,27450,858
|
|
20240226,090500,136522350,27450,27500,27500,27450,80
|
|
20240226,090400,134324650,27450,27500,27500,27450,830
|
|
20240226,090300,111533000,27500,27400,27500,27400,1149
|
|
20240226,090200,79993150,27450,27400,27450,27350,618
|
|
20240226,090100,63058700,27400,27150,27400,27150,514
|
|
20240226,090000,49071800,27150,27400,27400,27150,1799
|