587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,184300,8291155400,35050,35050,35050,35050,0
|
|
20240229,184200,8291155400,35050,35050,35050,35050,0
|
|
20240229,184100,8291155400,35050,35050,35050,35050,0
|
|
20240229,184000,8291155400,35050,35050,35050,35050,0
|
|
20240229,183900,8291155400,35050,35050,35050,35050,0
|
|
20240229,183800,8291155400,35050,35050,35050,35050,0
|
|
20240229,183700,8291155400,35050,35050,35050,35050,0
|
|
20240229,183600,8291155400,35050,35050,35050,35050,0
|
|
20240229,183500,8291155400,35050,35050,35050,35050,0
|
|
20240229,183400,8291155400,35050,35050,35050,35050,0
|
|
20240229,183300,8291155400,35050,35050,35050,35050,0
|
|
20240229,183200,8291155400,35050,35050,35050,35050,0
|
|
20240229,183100,8291155400,35050,35050,35050,35050,0
|
|
20240229,183000,8291155400,35050,35050,35050,35050,0
|
|
20240229,182900,8291155400,35050,35050,35050,35050,0
|
|
20240229,182800,8291155400,35050,35050,35050,35050,0
|
|
20240229,182700,8291155400,35050,35050,35050,35050,0
|
|
20240229,182600,8291155400,35050,35050,35050,35050,0
|
|
20240229,182500,8291155400,35050,35050,35050,35050,0
|
|
20240229,182400,8291155400,35050,35050,35050,35050,0
|
|
20240229,182300,8291155400,35050,35050,35050,35050,0
|
|
20240229,182200,8291155400,35050,35050,35050,35050,0
|
|
20240229,182100,8291155400,35050,35050,35050,35050,0
|
|
20240229,182000,8291155400,35050,35050,35050,35050,0
|
|
20240229,181900,8291155400,35050,35050,35050,35050,0
|
|
20240229,181800,8291155400,35050,35050,35050,35050,0
|
|
20240229,181700,8291155400,35050,35050,35050,35050,0
|
|
20240229,181600,8291155400,35050,35050,35050,35050,0
|
|
20240229,181500,8291155400,35050,35050,35050,35050,0
|
|
20240229,181400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,181300,8291155400,35050,35050,35050,35050,0
|
|
20240229,181200,8291155400,35050,35050,35050,35050,0
|
|
20240229,181100,8291155400,35050,35050,35050,35050,0
|
|
20240229,181000,8291155400,35050,35050,35050,35050,0
|
|
20240229,180900,8291155400,35050,35050,35050,35050,0
|
|
20240229,180800,8291155400,35050,35050,35050,35050,0
|
|
20240229,180700,8291155400,35050,35050,35050,35050,0
|
|
20240229,180600,8291155400,35050,35050,35050,35050,0
|
|
20240229,180500,8291155400,35050,35050,35050,35050,0
|
|
20240229,180400,8291155400,35050,35050,35050,35050,0
|
|
20240229,180300,8291155400,35050,35050,35050,35050,0
|
|
20240229,180200,8291155400,35050,35050,35050,35050,0
|
|
20240229,180100,8291155400,35050,35050,35050,35050,0
|
|
20240229,180000,8291155400,35050,35050,35050,35050,0
|
|
20240229,175900,8291155400,35050,35050,35050,35050,0
|
|
20240229,175800,8291155400,35050,35050,35050,35050,0
|
|
20240229,175700,8291155400,35050,35050,35050,35050,0
|
|
20240229,175600,8291155400,35050,35050,35050,35050,0
|
|
20240229,175500,8291155400,35050,35050,35050,35050,0
|
|
20240229,175400,8291155400,35050,35050,35050,35050,0
|
|
20240229,175300,8291155400,35050,35050,35050,35050,0
|
|
20240229,175200,8291155400,35050,35050,35050,35050,0
|
|
20240229,175100,8291155400,35050,35050,35050,35050,0
|
|
20240229,175000,8291155400,35050,35050,35050,35050,0
|
|
20240229,174900,8291155400,35050,35050,35050,35050,0
|
|
20240229,174800,8291155400,35050,35050,35050,35050,0
|
|
20240229,174700,8291155400,35050,35050,35050,35050,0
|
|
20240229,174600,8291155400,35050,35050,35050,35050,0
|
|
20240229,174500,8291155400,35050,35050,35050,35050,0
|
|
20240229,174400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,174300,8291155400,35050,35050,35050,35050,0
|
|
20240229,174200,8291155400,35050,35050,35050,35050,0
|
|
20240229,174100,8291155400,35050,35050,35050,35050,0
|
|
20240229,174000,8291155400,35050,35050,35050,35050,0
|
|
20240229,173900,8291155400,35050,35050,35050,35050,0
|
|
20240229,173800,8291155400,35050,35050,35050,35050,0
|
|
20240229,173700,8291155400,35050,35050,35050,35050,0
|
|
20240229,173600,8291155400,35050,35050,35050,35050,0
|
|
20240229,173500,8291155400,35050,35050,35050,35050,0
|
|
20240229,173400,8291155400,35050,35050,35050,35050,0
|
|
20240229,173300,8291155400,35050,35050,35050,35050,0
|
|
20240229,173200,8291155400,35050,35050,35050,35050,0
|
|
20240229,173100,8291155400,35050,35050,35050,35050,0
|
|
20240229,173000,8291155400,35050,35050,35050,35050,0
|
|
20240229,172900,8291155400,35050,35050,35050,35050,0
|
|
20240229,172800,8291155400,35050,35050,35050,35050,0
|
|
20240229,172700,8291155400,35050,35050,35050,35050,0
|
|
20240229,172600,8291155400,35050,35050,35050,35050,0
|
|
20240229,172500,8291155400,35050,35050,35050,35050,0
|
|
20240229,172400,8291155400,35050,35050,35050,35050,0
|
|
20240229,172300,8291155400,35050,35050,35050,35050,0
|
|
20240229,172200,8291155400,35050,35050,35050,35050,0
|
|
20240229,172100,8291155400,35050,35050,35050,35050,0
|
|
20240229,172000,8291155400,35050,35050,35050,35050,0
|
|
20240229,171900,8291155400,35050,35050,35050,35050,0
|
|
20240229,171800,8291155400,35050,35050,35050,35050,0
|
|
20240229,171700,8291155400,35050,35050,35050,35050,0
|
|
20240229,171600,8291155400,35050,35050,35050,35050,0
|
|
20240229,171500,8291155400,35050,35050,35050,35050,0
|
|
20240229,171400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,171300,8291155400,35050,35050,35050,35050,0
|
|
20240229,171200,8291155400,35050,35050,35050,35050,0
|
|
20240229,171100,8291155400,35050,35050,35050,35050,0
|
|
20240229,171000,8291155400,35050,35050,35050,35050,0
|
|
20240229,170900,8291155400,35050,35050,35050,35050,0
|
|
20240229,170800,8291155400,35050,35050,35050,35050,0
|
|
20240229,170700,8291155400,35050,35050,35050,35050,0
|
|
20240229,170600,8291155400,35050,35050,35050,35050,0
|
|
20240229,170500,8291155400,35050,35050,35050,35050,0
|
|
20240229,170400,8291155400,35050,35050,35050,35050,0
|
|
20240229,170300,8291155400,35050,35050,35050,35050,0
|
|
20240229,170200,8291155400,35050,35050,35050,35050,0
|
|
20240229,170100,8291155400,35050,35050,35050,35050,0
|
|
20240229,170000,8291155400,35050,35050,35050,35050,0
|
|
20240229,165900,8291155400,35050,35050,35050,35050,0
|
|
20240229,165800,8291155400,35050,35050,35050,35050,0
|
|
20240229,165700,8291155400,35050,35050,35050,35050,0
|
|
20240229,165600,8291155400,35050,35050,35050,35050,0
|
|
20240229,165500,8291155400,35050,35050,35050,35050,0
|
|
20240229,165400,8291155400,35050,35050,35050,35050,0
|
|
20240229,165300,8291155400,35050,35050,35050,35050,0
|
|
20240229,165200,8291155400,35050,35050,35050,35050,0
|
|
20240229,165100,8291155400,35050,35050,35050,35050,0
|
|
20240229,165000,8291155400,35050,35050,35050,35050,0
|
|
20240229,164900,8291155400,35050,35050,35050,35050,0
|
|
20240229,164800,8291155400,35050,35050,35050,35050,0
|
|
20240229,164700,8291155400,35050,35050,35050,35050,0
|
|
20240229,164600,8291155400,35050,35050,35050,35050,0
|
|
20240229,164500,8291155400,35050,35050,35050,35050,0
|
|
20240229,164400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,164300,8291155400,35050,35050,35050,35050,0
|
|
20240229,164200,8291155400,35050,35050,35050,35050,0
|
|
20240229,164100,8291155400,35050,35050,35050,35050,0
|
|
20240229,164000,8291155400,35050,35050,35050,35050,0
|
|
20240229,163900,8291155400,35050,35050,35050,35050,0
|
|
20240229,163800,8291155400,35050,35050,35050,35050,0
|
|
20240229,163700,8291155400,35050,35050,35050,35050,0
|
|
20240229,163600,8291155400,35050,35050,35050,35050,0
|
|
20240229,163500,8291155400,35050,35050,35050,35050,0
|
|
20240229,163400,8291155400,35050,35050,35050,35050,0
|
|
20240229,163300,8291155400,35050,35050,35050,35050,0
|
|
20240229,163200,8291155400,35050,35050,35050,35050,0
|
|
20240229,163100,8291155400,35050,35050,35050,35050,0
|
|
20240229,163000,8291155400,35050,35050,35050,35050,0
|
|
20240229,162900,8291155400,35050,35050,35050,35050,0
|
|
20240229,162800,8291155400,35050,35050,35050,35050,0
|
|
20240229,162700,8291155400,35050,35050,35050,35050,0
|
|
20240229,162600,8291155400,35050,35050,35050,35050,0
|
|
20240229,162500,8291155400,35050,35050,35050,35050,0
|
|
20240229,162400,8291155400,35050,35050,35050,35050,0
|
|
20240229,162300,8291155400,35050,35050,35050,35050,0
|
|
20240229,162200,8291155400,35050,35050,35050,35050,0
|
|
20240229,162100,8291155400,35050,35050,35050,35050,0
|
|
20240229,162000,8291155400,35050,35050,35050,35050,0
|
|
20240229,161900,8291155400,35050,35050,35050,35050,0
|
|
20240229,161800,8291155400,35050,35050,35050,35050,0
|
|
20240229,161700,8291155400,35050,35050,35050,35050,0
|
|
20240229,161600,8291155400,35050,35050,35050,35050,0
|
|
20240229,161500,8291155400,35050,35050,35050,35050,0
|
|
20240229,161400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,161300,8291155400,35050,35050,35050,35050,0
|
|
20240229,161200,8291155400,35050,35050,35050,35050,0
|
|
20240229,161100,8291155400,35050,35050,35050,35050,0
|
|
20240229,161000,8291155400,35050,35050,35050,35050,0
|
|
20240229,160900,8291155400,35050,35050,35050,35050,0
|
|
20240229,160800,8291155400,35050,35050,35050,35050,0
|
|
20240229,160700,8291155400,35050,35050,35050,35050,0
|
|
20240229,160600,8291155400,35050,35050,35050,35050,0
|
|
20240229,160500,8291155400,35050,35050,35050,35050,0
|
|
20240229,160400,8291155400,35050,35050,35050,35050,0
|
|
20240229,160300,8291155400,35050,35050,35050,35050,0
|
|
20240229,160200,8291155400,35050,35050,35050,35050,0
|
|
20240229,160100,8291155400,35050,35050,35050,35050,0
|
|
20240229,160000,8291155400,35050,35050,35050,35050,0
|
|
20240229,155900,8291155400,35050,35050,35050,35050,0
|
|
20240229,155800,8291155400,35050,35050,35050,35050,0
|
|
20240229,155700,8291155400,35050,35050,35050,35050,0
|
|
20240229,155600,8291155400,35050,35050,35050,35050,0
|
|
20240229,155500,8291155400,35050,35050,35050,35050,0
|
|
20240229,155400,8291155400,35050,35050,35050,35050,0
|
|
20240229,155300,8291155400,35050,35050,35050,35050,0
|
|
20240229,155200,8291155400,35050,35050,35050,35050,0
|
|
20240229,155100,8291155400,35050,35050,35050,35050,0
|
|
20240229,155000,8291155400,35050,35050,35050,35050,0
|
|
20240229,154900,8291155400,35050,35050,35050,35050,0
|
|
20240229,154800,8291155400,35050,35050,35050,35050,0
|
|
20240229,154700,8291155400,35050,35050,35050,35050,0
|
|
20240229,154600,8291155400,35050,35050,35050,35050,0
|
|
20240229,154500,8291155400,35050,35050,35050,35050,0
|
|
20240229,154400,8291155400,35050,35050,35050,35050,19987
|
|
20240229,154300,8291155400,35050,35050,35050,35050,0
|
|
20240229,154200,8291155400,35050,35050,35050,35050,0
|
|
20240229,154100,8291155400,35050,35050,35050,35050,0
|
|
20240229,154000,8291155400,35050,35050,35050,35050,0
|
|
20240229,153900,8291155400,35050,35050,35050,35050,0
|
|
20240229,153800,8291155400,35050,35050,35050,35050,0
|
|
20240229,153700,8291155400,35050,35050,35050,35050,0
|
|
20240229,153600,8291155400,35050,35050,35050,35050,0
|
|
20240229,153500,8291155400,35050,35050,35050,35050,0
|
|
20240229,153400,8291155400,35050,35050,35050,35050,0
|
|
20240229,153300,8291155400,35050,35050,35050,35050,0
|
|
20240229,153200,8291155400,35050,35050,35050,35050,0
|
|
20240229,153100,8291155400,35050,35050,35050,35050,0
|
|
20240229,153000,8291155400,35050,35050,35050,35050,19987
|
|
20240229,152900,7590611050,35000,35000,35000,35000,0
|
|
20240229,152800,7590611050,35000,35000,35000,35000,0
|
|
20240229,152700,7590611050,35000,35000,35000,35000,0
|
|
20240229,152600,7590611050,35000,35000,35000,35000,0
|
|
20240229,152500,7590611050,35000,35000,35000,35000,0
|
|
20240229,152400,7590611050,35000,35000,35000,35000,0
|
|
20240229,152300,7590611050,35000,35000,35000,35000,0
|
|
20240229,152200,7590611050,35000,35000,35000,35000,0
|
|
20240229,152100,7590611050,35000,35000,35000,35000,0
|
|
20240229,152000,7590611050,35000,35000,35000,35000,0
|
|
20240229,151900,7590611050,35000,35000,35050,35000,477
|
|
20240229,151800,7573894950,35050,35050,35050,35000,448
|
|
20240229,151700,7558195900,35050,35050,35050,35000,1210
|
|
20240229,151600,7515789950,35050,35000,35050,35000,173
|
|
20240229,151500,7509728850,35050,35000,35050,34950,551
|
|
20240229,151400,7490447750,35000,34900,35000,34900,2208
|
|
20240229,151300,7413219900,35000,34950,35000,34900,2685
|
|
20240229,151200,7319434800,34850,34950,34950,34850,1119
|
|
20240229,151100,7280381850,34950,34950,34950,34900,675
|
|
20240229,151000,7256818950,34950,34900,34950,34900,287
|
|
20240229,150900,7246796600,34900,34900,34950,34900,143
|
|
20240229,150800,7241805600,34900,34900,34950,34850,401
|
|
20240229,150700,7227811100,34900,34950,34950,34900,568
|
|
20240229,150600,7207987650,34950,34950,34950,34900,493
|
|
20240229,150500,7190768900,34950,34950,35000,34900,163
|
|
20240229,150400,7185072150,34950,34900,34950,34900,156
|
|
20240229,150300,7179620600,34950,34850,34950,34850,629
|
|
20240229,150200,7157658200,34900,34850,34950,34850,488
|
|
20240229,150100,7140608100,34950,34900,34950,34850,274
|
|
20240229,150000,7131036250,34900,34850,34950,34850,235
|
|
20240229,145900,7122837600,34800,34800,34850,34800,524
|
|
20240229,145800,7104587050,34800,34800,34850,34800,583
|
|
20240229,145700,7084290350,34800,34800,34850,34800,85
|
|
20240229,145600,7081332200,34800,34800,34850,34800,216
|
|
20240229,145500,7073815300,34800,34850,34850,34800,255
|
|
20240229,145400,7064934200,34850,34850,34850,34800,84
|
|
20240229,145300,7062008250,34850,34800,34850,34800,204
|
|
20240229,145200,7054900650,34800,34800,34850,34800,210
|
|
20240229,145100,7047592550,34800,34850,34850,34800,614
|
|
20240229,145000,7026220050,34850,34850,34900,34850,215
|
|
20240229,144900,7018727050,34850,34850,34900,34850,446
|
|
20240229,144800,7003181700,34850,34850,34900,34850,824
|
|
20240229,144700,6974465200,34900,34900,34900,34850,118
|
|
20240229,144600,6970350450,34900,35000,35000,34850,1816
|
|
20240229,144500,6906947650,34950,34950,34950,34950,64
|
|
20240229,144400,6904710850,34950,34950,35000,34950,63
|
|
20240229,144300,6902508500,35000,34950,35000,34950,561
|
|
20240229,144200,6882891300,34900,34950,35000,34900,331
|
|
20240229,144100,6871317550,35000,34900,35000,34900,43
|
|
20240229,144000,6869814700,35000,35000,35000,34900,114
|
|
20240229,143900,6865829350,34900,34950,34950,34900,301
|
|
20240229,143800,6855315200,34950,35000,35000,34950,414
|
|
20240229,143700,6840844000,35000,35000,35000,34950,170
|
|
20240229,143600,6834894800,34950,34950,35000,34950,52
|
|
20240229,143500,6833077300,34950,34900,35000,34900,148
|
|
20240229,143400,6827904500,34950,34950,35000,34900,234
|
|
20240229,143300,6819721750,34950,34950,34950,34900,41
|
|
20240229,143200,6818290500,34900,34950,34950,34900,91
|
|
20240229,143100,6815114500,34900,34950,35000,34900,233
|
|
20240229,143000,6806969950,34900,34900,35000,34900,114
|
|
20240229,142900,6802986000,34950,34850,34950,34850,35
|
|
20240229,142800,6801764150,34900,34900,34900,34850,198
|
|
20240229,142700,6794854050,34900,34900,34900,34850,97
|
|
20240229,142600,6791469350,34850,34900,34900,34850,24
|
|
20240229,142500,6790631800,34900,34850,34900,34850,208
|
|
20240229,142400,6783372650,34900,34900,34900,34900,108
|
|
20240229,142300,6779603450,34900,34850,34900,34850,6
|
|
20240229,142200,6779394150,34900,34900,34900,34900,14
|
|
20240229,142100,6778905550,34900,34850,34900,34850,103
|
|
20240229,142000,6775315900,34900,34850,34900,34850,28
|
|
20240229,141900,6774338750,34900,34900,34900,34850,106
|
|
20240229,141800,6770644350,34850,34900,34900,34850,3
|
|
20240229,141700,6770539700,34900,34900,34900,34900,251
|
|
20240229,141600,6761779800,34900,34900,34950,34900,191
|
|
20240229,141500,6755113750,34900,34850,34900,34850,137
|
|
20240229,141400,6750334150,34850,34900,34900,34850,104
|
|
20240229,141300,6746704600,34900,34850,34900,34850,19
|
|
20240229,141200,6746042250,34900,34900,34950,34900,50
|
|
20240229,141100,6744296050,34950,34900,34950,34850,165
|
|
20240229,141000,6738536550,34950,34900,34950,34900,82
|
|
20240229,140900,6735674050,34900,34900,34950,34900,92
|
|
20240229,140800,6732460500,34900,34900,34900,34850,30
|
|
20240229,140700,6731413800,34950,34950,34950,34900,19
|
|
20240229,140600,6730750250,34900,34900,34950,34900,196
|
|
20240229,140500,6723909750,34900,34950,34950,34900,57
|
|
20240229,140400,6721920350,34900,34950,34950,34900,45
|
|
20240229,140300,6720348750,34950,34950,35000,34900,476
|
|
20240229,140200,6703717150,34950,34900,34950,34900,12
|
|
20240229,140100,6703298250,34900,34900,34900,34900,20
|
|
20240229,140000,6702600250,34950,34900,34950,34900,8
|
|
20240229,135900,6702320750,34900,34900,34900,34850,244
|
|
20240229,135800,6693810450,34950,34900,34950,34900,170
|
|
20240229,135700,6687877300,34950,34950,35000,34900,399
|
|
20240229,135600,6673933450,34950,34950,35000,34950,54
|
|
20240229,135500,6672046050,34950,35000,35050,34950,593
|
|
20240229,135400,6651278750,35050,35050,35050,35000,570
|
|
20240229,135300,6631321150,35050,35000,35050,35000,168
|
|
20240229,135200,6625437050,35000,35000,35050,35000,118
|
|
20240229,135100,6621306950,35000,34900,35000,34900,336
|
|
20240229,135000,6609559800,34900,34850,34950,34850,210
|
|
20240229,134900,6602226500,34800,34800,34850,34800,277
|
|
20240229,134800,6592578750,34850,34800,34850,34750,91
|
|
20240229,134700,6589411800,34850,34850,34850,34800,13
|
|
20240229,134600,6588959150,34850,34850,34850,34750,95
|
|
20240229,134500,6585653400,34850,34800,34850,34800,89
|
|
20240229,134400,6582553000,34850,34800,34850,34750,703
|
|
20240229,134300,6558119050,34850,34800,34850,34800,18
|
|
20240229,134200,6557492300,34750,34900,34900,34750,731
|
|
20240229,134100,6532043250,34900,34850,34900,34800,113
|
|
20240229,134000,6528104250,34850,34800,34850,34800,136
|
|
20240229,133900,6523370750,34800,34750,34800,34750,283
|
|
20240229,133800,6513527400,34750,34750,34800,34750,102
|
|
20240229,133700,6509982250,34750,34800,34800,34750,14
|
|
20240229,133600,6509495100,34800,34800,34800,34750,120
|
|
20240229,133500,6505324350,34800,34750,34800,34750,82
|
|
20240229,133400,6502474450,34750,34800,34800,34750,647
|
|
20240229,133300,6479975550,34750,34750,34750,34750,665
|
|
20240229,133200,6456866800,34750,34800,34800,34750,400
|
|
20240229,133100,6442948150,34800,34800,34800,34800,1
|
|
20240229,133000,6442913350,34800,34850,34850,34800,300
|
|
20240229,132900,6432465850,34850,34900,34900,34800,335
|
|
20240229,132800,6420791100,34900,34900,34900,34850,119
|
|
20240229,132700,6416641650,34850,34900,34900,34850,652
|
|
20240229,132600,6393898900,34900,34900,34900,34900,370
|
|
20240229,132500,6380985900,34900,34900,34950,34900,7
|
|
20240229,132400,6380741500,34900,34900,34900,34900,59
|
|
20240229,132300,6378682400,34900,34950,34950,34900,420
|
|
20240229,132200,6364016600,34950,34950,34950,34900,131
|
|
20240229,132100,6359438250,34950,34950,34950,34900,5
|
|
20240229,132000,6359263550,34950,34950,34950,34950,13
|
|
20240229,131900,6358809200,34950,35000,35000,34950,10
|
|
20240229,131800,6358459500,35000,35000,35000,35000,1
|
|
20240229,131700,6358424500,35000,35000,35000,34950,93
|
|
20240229,131600,6355169550,34900,34950,35000,34900,331
|
|
20240229,131500,6343596800,34950,34900,34950,34900,645
|
|
20240229,131400,6321069100,34900,34900,34900,34850,123
|
|
20240229,131300,6316777400,34900,34950,34950,34900,1636
|
|
20240229,131200,6259624650,34950,35000,35000,34950,107
|
|
20240229,131100,6255884700,35050,35000,35050,35000,591
|
|
20240229,131000,6235197650,35000,35050,35050,35000,397
|
|
20240229,130900,6221296200,35050,35050,35100,35050,778
|
|
20240229,130800,6194027150,35100,35100,35100,35100,12
|
|
20240229,130700,6193605950,35100,35050,35100,35050,66
|
|
20240229,130600,6191292600,35100,35050,35100,35050,93
|
|
20240229,130500,6188032900,35050,35050,35050,35050,312
|
|
20240229,130400,6177097300,35100,35100,35100,35100,152
|
|
20240229,130300,6171762100,35100,35100,35100,35100,8
|
|
20240229,130200,6171481300,35100,35100,35100,35100,27
|
|
20240229,130100,6170533600,35100,35150,35150,35100,202
|
|
20240229,130000,6163443350,35150,35100,35150,35100,536
|
|
20240229,125900,6144627300,35100,35100,35100,35050,339
|
|
20240229,125800,6132732700,35100,35100,35100,35050,29
|
|
20240229,125700,6131715550,35100,35100,35100,35100,102
|
|
20240229,125600,6128135350,35100,35100,35100,35100,72
|
|
20240229,125500,6125608150,35050,35000,35050,35000,66
|
|
20240229,125400,6123294900,35000,35050,35050,35000,1216
|
|
20240229,125300,6080734100,35050,35050,35050,35000,58
|
|
20240229,125200,6078702800,35050,35050,35050,35050,137
|
|
20240229,125100,6073900950,35050,35050,35050,35050,375
|
|
20240229,125000,6060757200,35050,35050,35050,35050,371
|
|
20240229,124900,6047753650,35050,35000,35050,35000,82
|
|
20240229,124800,6044880050,35000,35050,35050,35000,263
|
|
20240229,124700,6035666900,35050,35000,35050,35000,518
|
|
20240229,124600,6017527200,35000,35050,35050,35000,160
|
|
20240229,124500,6011921700,35050,35100,35100,35050,359
|
|
20240229,124400,5999338200,35050,35050,35050,35050,3
|
|
20240229,124300,5999233050,35100,35050,35100,35050,101
|
|
20240229,124200,5995688000,35050,35050,35100,35050,66
|
|
20240229,124100,5993371800,35100,35100,35100,35050,54
|
|
20240229,124000,5991478100,35100,35100,35100,35100,219
|
|
20240229,123900,5983791200,35050,35050,35050,35050,327
|
|
20240229,123800,5972329850,35000,34950,35000,34950,104
|
|
20240229,123700,5968690350,34950,35000,35000,34950,567
|
|
20240229,123600,5948873650,35000,34950,35000,34950,489
|
|
20240229,123500,5931780500,34800,34900,34900,34800,408
|
|
20240229,123400,5917562150,34850,35000,35050,34850,2737
|
|
20240229,123300,5822125000,35050,35000,35050,34950,643
|
|
20240229,123200,5799649000,34950,35000,35050,34950,81
|
|
20240229,123100,5796817650,35000,35000,35050,34950,299
|
|
20240229,123000,5786362550,35000,35000,35000,35000,103
|
|
20240229,122900,5782757550,35000,35000,35000,35000,60
|
|
20240229,122800,5780657550,35000,35050,35050,35000,58
|
|
20240229,122700,5778627000,35050,35000,35050,35000,101
|
|
20240229,122600,5775091950,34900,34900,34900,34900,7
|
|
20240229,122500,5774847650,34900,35000,35000,34900,852
|
|
20240229,122400,5745040150,35000,35100,35100,35000,40
|
|
20240229,122300,5743639950,35100,35050,35100,35050,109
|
|
20240229,122200,5739819300,35100,35000,35100,35000,222
|
|
20240229,122100,5732038000,35000,35050,35050,35000,236
|
|
20240229,122000,5723770550,35050,35050,35050,35000,271
|
|
20240229,121900,5714277100,35050,35050,35050,35000,1852
|
|
20240229,121800,5649403950,35050,35050,35050,35050,198
|
|
20240229,121700,5642464050,35050,35050,35050,35000,86
|
|
20240229,121600,5639451850,35050,35050,35050,35050,785
|
|
20240229,121500,5611937600,35050,35100,35100,35050,181
|
|
20240229,121400,5605593450,35100,35100,35100,35050,208
|
|
20240229,121300,5598294800,35050,35100,35100,35050,129
|
|
20240229,121200,5593771350,35100,35050,35100,35000,82
|
|
20240229,121100,5590897300,35050,35050,35050,35050,3
|
|
20240229,121000,5590792150,35100,35100,35100,35000,202
|
|
20240229,120900,5583716950,35100,35050,35100,35050,433
|
|
20240229,120800,5568533500,35100,35100,35100,35100,70
|
|
20240229,120700,5566076500,35050,35050,35050,35050,0
|
|
20240229,120600,5566076500,35050,35050,35050,35050,81
|
|
20240229,120500,5563237450,35050,35050,35100,35050,157
|
|
20240229,120400,5557731250,35050,35100,35100,35050,534
|
|
20240229,120300,5538997900,35100,35050,35100,35050,226
|
|
20240229,120200,5531075550,35050,35050,35050,35050,0
|
|
20240229,120100,5531075550,35050,35050,35050,35050,206
|
|
20240229,120000,5523855250,35050,35150,35200,35050,407
|
|
20240229,115900,5509560950,35150,35150,35150,35150,598
|
|
20240229,115800,5488541250,35100,35100,35100,35050,407
|
|
20240229,115700,5474256650,35100,35100,35100,35050,711
|
|
20240229,115600,5449300700,35050,35050,35100,35050,817
|
|
20240229,115500,5420650700,34950,34950,34950,34950,102
|
|
20240229,115400,5417085800,34950,35050,35050,34950,68
|
|
20240229,115300,5414704000,35050,35000,35050,34900,398
|
|
20240229,115200,5400785500,35050,35000,35050,35000,152
|
|
20240229,115100,5395464400,35000,34950,35000,34950,205
|
|
20240229,115000,5388299400,34950,35100,35100,34950,435
|
|
20240229,114900,5373049200,35100,35050,35100,35050,180
|
|
20240229,114800,5366737100,35050,35000,35050,35000,373
|
|
20240229,114700,5353672050,34950,34950,35000,34900,313
|
|
20240229,114600,5342734600,34850,34900,34900,34800,272
|
|
20240229,114500,5333262750,34900,34900,34950,34900,14
|
|
20240229,114400,5332773650,34850,35000,35000,34850,635
|
|
20240229,114300,5310603050,35000,35000,35000,35000,128
|
|
20240229,114200,5306123050,35000,35000,35000,34950,48
|
|
20240229,114100,5304443300,35000,34950,35000,34950,24
|
|
20240229,114000,5303604450,35000,35050,35050,35000,124
|
|
20240229,113900,5299258850,35050,35050,35050,35000,93
|
|
20240229,113800,5296002550,35000,35050,35050,34950,328
|
|
20240229,113700,5284517200,35050,35100,35100,35000,20
|
|
20240229,113600,5283816400,35000,35100,35150,35000,1489
|
|
20240229,113500,5231656550,35100,35100,35100,35000,409
|
|
20240229,113400,5217322400,35050,35100,35100,35050,557
|
|
20240229,113300,5197784350,35100,35100,35100,35100,244
|
|
20240229,113200,5189219950,35100,35000,35100,35000,1028
|
|
20240229,113100,5153210550,34950,34900,35000,34900,363
|
|
20240229,113000,5140520000,34950,34950,35000,34900,393
|
|
20240229,112900,5126792050,35000,35000,35000,34950,779
|
|
20240229,112800,5099552450,35000,35000,35000,34950,515
|
|
20240229,112700,5081527500,34950,34900,34950,34900,475
|
|
20240229,112600,5064932200,34900,34900,34900,34900,311
|
|
20240229,112500,5054078300,34900,34850,34900,34850,888
|
|
20240229,112400,5023127050,34850,34850,34850,34750,84
|
|
20240229,112300,5020200150,34850,34800,34850,34750,126
|
|
20240229,112200,5015815400,34800,34850,34850,34750,99
|
|
20240229,112100,5012372000,34850,34800,34850,34750,499
|
|
20240229,112000,4995010250,34800,34800,34850,34800,209
|
|
20240229,111900,4987737000,34800,34850,34850,34800,100
|
|
20240229,111800,4984256950,34800,34800,34800,34800,17
|
|
20240229,111700,4983665350,34800,34750,34800,34750,437
|
|
20240229,111600,4968459650,34750,34800,34800,34750,52
|
|
20240229,111500,4966651000,34800,34750,34800,34750,333
|
|
20240229,111400,4955071750,34700,34750,34750,34700,279
|
|
20240229,111300,4945389950,34750,34700,34750,34700,403
|
|
20240229,111200,4931390700,34700,34700,34700,34700,124
|
|
20240229,111100,4927087900,34700,34700,34750,34700,177
|
|
20240229,111000,4920944500,34750,34700,34750,34650,169
|
|
20240229,110900,4915078250,34650,34650,34650,34600,541
|
|
20240229,110800,4896356700,34650,34600,34650,34600,110
|
|
20240229,110700,4892549250,34600,34600,34700,34600,1436
|
|
20240229,110600,4842851250,34600,34600,34700,34600,211
|
|
20240229,110500,4835537100,34650,34600,34650,34600,128
|
|
20240229,110400,4831107100,34600,34600,34650,34600,61
|
|
20240229,110300,4828996450,34600,34600,34650,34600,1499
|
|
20240229,110200,4777126450,34600,34600,34600,34600,303
|
|
20240229,110100,4766642650,34650,34650,34650,34600,1380
|
|
20240229,110000,4718886750,34650,34600,34700,34600,133
|
|
20240229,105900,4714278450,34650,34650,34650,34650,268
|
|
20240229,105800,4704992250,34650,34700,34700,34650,1811
|
|
20240229,105700,4642219250,34700,34750,34750,34700,335
|
|
20240229,105600,4630588750,34750,34700,34750,34700,412
|
|
20240229,105500,4616273100,34700,34700,34750,34700,18
|
|
20240229,105400,4615647950,34750,34700,34750,34700,1289
|
|
20240229,105300,4570864650,34750,34700,34750,34700,636
|
|
20240229,105200,4548767900,34750,34700,34750,34700,309
|
|
20240229,105100,4538042200,34700,34700,34700,34700,23
|
|
20240229,105000,4537244100,34750,34700,34750,34700,137
|
|
20240229,104900,4532489450,34700,34700,34700,34700,60
|
|
20240229,104800,4530407450,34700,34700,34750,34700,283
|
|
20240229,104700,4520587250,34700,34700,34700,34700,37
|
|
20240229,104600,4519303350,34700,34700,34700,34650,96
|
|
20240229,104500,4515975150,34700,34700,34750,34700,512
|
|
20240229,104400,4498208650,34750,34700,34750,34700,296
|
|
20240229,104300,4487935150,34700,34750,34750,34700,308
|
|
20240229,104200,4477238200,34800,34800,34800,34800,100
|
|
20240229,104100,4473758200,34800,34800,34800,34800,111
|
|
20240229,104000,4469895400,34800,34800,34850,34800,69
|
|
20240229,103900,4467493650,34800,34700,34800,34700,439
|
|
20240229,103800,4452248500,34750,34700,34800,34700,105
|
|
20240229,103700,4448602000,34750,34850,34850,34750,1020
|
|
20240229,103600,4413136050,34850,34800,34850,34800,104
|
|
20240229,103500,4409514400,34850,34800,34850,34800,210
|
|
20240229,103400,4402198550,34850,34850,34900,34850,184
|
|
20240229,103300,4395785900,34850,34850,34850,34800,145
|
|
20240229,103200,4390733150,34850,34850,34850,34850,286
|
|
20240229,103100,4380766050,34900,34850,34900,34850,45
|
|
20240229,103000,4379196950,34850,34850,34900,34850,180
|
|
20240229,102900,4372919550,34900,34850,34900,34850,43
|
|
20240229,102800,4371420450,34900,34850,34900,34850,28
|
|
20240229,102700,4370444350,34850,34850,34850,34800,277
|
|
20240229,102600,4360799150,34850,34850,34850,34800,359
|
|
20240229,102500,4348288150,34800,34800,34850,34800,66
|
|
20240229,102400,4345989850,34800,34800,34800,34800,145
|
|
20240229,102300,4340943850,34850,34800,34850,34800,105
|
|
20240229,102200,4337289250,34800,34800,34800,34750,214
|
|
20240229,102100,4329842250,34800,34800,34850,34800,227
|
|
20240229,102000,4321942000,34800,34800,34850,34800,304
|
|
20240229,101900,4311362250,34800,34750,34800,34750,217
|
|
20240229,101800,4303814150,34750,34750,34800,34650,362
|
|
20240229,101700,4291231700,34700,34750,34750,34650,1166
|
|
20240229,101600,4250785450,34750,34750,34750,34750,404
|
|
20240229,101500,4236746450,34750,34700,34800,34700,1032
|
|
20240229,101400,4200918400,34750,34800,34850,34700,699
|
|
20240229,101300,4176630750,34850,34950,35000,34850,4859
|
|
20240229,101200,4007026200,34950,34950,35000,34950,259
|
|
20240229,101100,3997974100,34950,35000,35000,34950,259
|
|
20240229,101000,3988911400,35000,35000,35000,35000,33
|
|
20240229,100900,3987756400,35050,35000,35050,35000,69
|
|
20240229,100800,3985340850,35050,35050,35050,35050,30
|
|
20240229,100700,3984289350,35050,35000,35050,34950,341
|
|
20240229,100600,3972348350,35000,35100,35100,35000,912
|
|
20240229,100500,3940428200,35100,35100,35100,35050,355
|
|
20240229,100400,3927970050,35100,35100,35100,35100,34
|
|
20240229,100300,3926776650,35100,35050,35100,35000,485
|
|
20240229,100200,3909773550,35050,35100,35100,35050,669
|
|
20240229,100100,3886323400,35100,35100,35100,35050,167
|
|
20240229,100000,3880467750,35050,35050,35100,35000,566
|
|
20240229,095900,3860627400,35000,35100,35100,35000,1230
|
|
20240229,095800,3817519200,35100,35000,35150,35000,59
|
|
20240229,095700,3815448300,35150,35050,35150,35050,1986
|
|
20240229,095600,3745771800,35100,35100,35100,35050,1313
|
|
20240229,095500,3699745050,35100,35150,35150,35050,490
|
|
20240229,095400,3682547500,35150,35150,35200,35150,591
|
|
20240229,095300,3661773700,35150,35200,35200,35150,479
|
|
20240229,095200,3644918800,35200,35200,35200,35200,168
|
|
20240229,095100,3639005200,35200,35150,35200,35100,954
|
|
20240229,095000,3605469000,35150,35200,35200,35100,1147
|
|
20240229,094900,3565136950,35200,35250,35300,35200,878
|
|
20240229,094800,3534194000,35250,35300,35350,35250,1418
|
|
20240229,094700,3484170950,35350,35450,35450,35300,3005
|
|
20240229,094600,3377976850,35400,35400,35450,35350,1348
|
|
20240229,094500,3330257300,35400,35400,35500,35350,2020
|
|
20240229,094400,3258690750,35450,35350,35500,35300,3702
|
|
20240229,094300,3127576400,35300,35200,35300,35200,3316
|
|
20240229,094200,3010693800,35200,35150,35200,35150,958
|
|
20240229,094100,2976981050,35050,35050,35100,35050,912
|
|
20240229,094000,2945000200,35050,35050,35050,35000,380
|
|
20240229,093900,2931693200,35000,35000,35000,34950,406
|
|
20240229,093800,2917484500,35000,35050,35050,34950,1714
|
|
20240229,093700,2857456200,35050,34950,35050,34950,2596
|
|
20240229,093600,2766590050,35000,35000,35000,34950,285
|
|
20240229,093500,2756627750,34800,35000,35000,34800,1376
|
|
20240229,093400,2708545550,35000,34850,35000,34800,4054
|
|
20240229,093300,2566927400,34800,34700,34800,34600,1259
|
|
20240229,093200,2523189450,34750,34550,34800,34550,861
|
|
20240229,093100,2493323950,34700,34500,34700,34450,2212
|
|
20240229,093000,2416821600,34450,34550,34600,34450,1064
|
|
20240229,092900,2380092050,34550,34550,34550,34450,2633
|
|
20240229,092800,2289168000,34550,34600,34600,34550,1995
|
|
20240229,092700,2220146350,34600,34650,34650,34600,1117
|
|
20240229,092600,2181461350,34650,34750,34750,34650,459
|
|
20240229,092500,2165541100,34750,34650,34800,34650,115
|
|
20240229,092400,2161553050,34650,34750,34750,34600,908
|
|
20240229,092300,2130094550,34800,34650,34800,34600,3153
|
|
20240229,092200,2020790750,34650,34750,34750,34600,1540
|
|
20240229,092100,1967437750,34750,34800,34800,34750,939
|
|
20240229,092000,1934801100,34800,34750,34800,34750,259
|
|
20240229,091900,1925800050,34700,34750,34800,34700,1867
|
|
20240229,091800,1860884200,34750,34600,34750,34600,2005
|
|
20240229,091700,1791353900,34600,34600,34650,34550,759
|
|
20240229,091600,1765065100,34600,34550,34600,34500,753
|
|
20240229,091500,1739051750,34550,34400,34550,34300,2778
|
|
20240229,091400,1643373100,34400,34300,34400,34200,3307
|
|
20240229,091300,1530047350,34300,34300,34450,34250,1581
|
|
20240229,091200,1475792200,34450,34400,34450,34200,4605
|
|
20240229,091100,1317776400,34350,34650,34650,34350,2328
|
|
20240229,091000,1237539700,34650,34700,34700,34500,4659
|
|
20240229,090900,1076336450,34650,34750,34750,34650,2666
|
|
20240229,090800,983895850,34750,34700,34800,34700,986
|
|
20240229,090700,949662150,34700,34900,34900,34650,1365
|
|
20240229,090600,902223150,34900,34650,34900,34600,2945
|
|
20240229,090500,799878500,34600,34800,34850,34600,5333
|
|
20240229,090400,614834950,34850,34800,34850,34800,869
|
|
20240229,090300,584584450,34750,35050,35050,34750,2825
|
|
20240229,090200,486002850,35050,35350,35350,35000,5224
|
|
20240229,090100,302266350,35350,35550,35550,35200,2205
|
|
20240229,090000,224186150,35650,35050,35650,35050,6066
|