587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184400,371786000,23150,23150,23150,23150,463
|
|
20240229,184300,371786000,23150,23150,23150,23150,0
|
|
20240229,184200,371786000,23150,23150,23150,23150,0
|
|
20240229,184100,371786000,23150,23150,23150,23150,0
|
|
20240229,184000,371786000,23150,23150,23150,23150,0
|
|
20240229,183900,371786000,23150,23150,23150,23150,0
|
|
20240229,183800,371786000,23150,23150,23150,23150,0
|
|
20240229,183700,371786000,23150,23150,23150,23150,0
|
|
20240229,183600,371786000,23150,23150,23150,23150,0
|
|
20240229,183500,371786000,23150,23150,23150,23150,0
|
|
20240229,183400,371786000,23150,23150,23150,23150,0
|
|
20240229,183300,371786000,23150,23150,23150,23150,0
|
|
20240229,183200,371786000,23150,23150,23150,23150,0
|
|
20240229,183100,371786000,23150,23150,23150,23150,0
|
|
20240229,183000,371786000,23150,23150,23150,23150,0
|
|
20240229,182900,371786000,23150,23150,23150,23150,0
|
|
20240229,182800,371786000,23150,23150,23150,23150,0
|
|
20240229,182700,371786000,23150,23150,23150,23150,0
|
|
20240229,182600,371786000,23150,23150,23150,23150,0
|
|
20240229,182500,371786000,23150,23150,23150,23150,0
|
|
20240229,182400,371786000,23150,23150,23150,23150,0
|
|
20240229,182300,371786000,23150,23150,23150,23150,0
|
|
20240229,182200,371786000,23150,23150,23150,23150,0
|
|
20240229,182100,371786000,23150,23150,23150,23150,0
|
|
20240229,182000,371786000,23150,23150,23150,23150,0
|
|
20240229,181900,371786000,23150,23150,23150,23150,0
|
|
20240229,181800,371786000,23150,23150,23150,23150,0
|
|
20240229,181700,371786000,23150,23150,23150,23150,0
|
|
20240229,181600,371786000,23150,23150,23150,23150,0
|
|
20240229,181500,371786000,23150,23150,23150,23150,0
|
|
20240229,181400,371786000,23150,23150,23150,23150,463
|
|
20240229,181300,371786000,23150,23150,23150,23150,0
|
|
20240229,181200,371786000,23150,23150,23150,23150,0
|
|
20240229,181100,371786000,23150,23150,23150,23150,0
|
|
20240229,181000,371786000,23150,23150,23150,23150,0
|
|
20240229,180900,371786000,23150,23150,23150,23150,0
|
|
20240229,180800,371786000,23150,23150,23150,23150,0
|
|
20240229,180700,371786000,23150,23150,23150,23150,0
|
|
20240229,180600,371786000,23150,23150,23150,23150,0
|
|
20240229,180500,371786000,23150,23150,23150,23150,0
|
|
20240229,180400,371786000,23150,23150,23150,23150,0
|
|
20240229,180300,371786000,23150,23150,23150,23150,0
|
|
20240229,180200,371786000,23150,23150,23150,23150,0
|
|
20240229,180100,371786000,23150,23150,23150,23150,0
|
|
20240229,180000,371786000,23150,23150,23150,23150,0
|
|
20240229,175900,371786000,23150,23150,23150,23150,0
|
|
20240229,175800,371786000,23150,23150,23150,23150,0
|
|
20240229,175700,371786000,23150,23150,23150,23150,0
|
|
20240229,175600,371786000,23150,23150,23150,23150,0
|
|
20240229,175500,371786000,23150,23150,23150,23150,0
|
|
20240229,175400,371786000,23150,23150,23150,23150,0
|
|
20240229,175300,371786000,23150,23150,23150,23150,0
|
|
20240229,175200,371786000,23150,23150,23150,23150,0
|
|
20240229,175100,371786000,23150,23150,23150,23150,0
|
|
20240229,175000,371786000,23150,23150,23150,23150,0
|
|
20240229,174900,371786000,23150,23150,23150,23150,0
|
|
20240229,174800,371786000,23150,23150,23150,23150,0
|
|
20240229,174700,371786000,23150,23150,23150,23150,0
|
|
20240229,174600,371786000,23150,23150,23150,23150,0
|
|
20240229,174500,371786000,23150,23150,23150,23150,0
|
|
20240229,174400,371786000,23150,23150,23150,23150,463
|
|
20240229,174300,371786000,23150,23150,23150,23150,0
|
|
20240229,174200,371786000,23150,23150,23150,23150,0
|
|
20240229,174100,371786000,23150,23150,23150,23150,0
|
|
20240229,174000,371786000,23150,23150,23150,23150,0
|
|
20240229,173900,371786000,23150,23150,23150,23150,0
|
|
20240229,173800,371786000,23150,23150,23150,23150,0
|
|
20240229,173700,371786000,23150,23150,23150,23150,0
|
|
20240229,173600,371786000,23150,23150,23150,23150,0
|
|
20240229,173500,371786000,23150,23150,23150,23150,0
|
|
20240229,173400,371786000,23150,23150,23150,23150,0
|
|
20240229,173300,371786000,23150,23150,23150,23150,0
|
|
20240229,173200,371786000,23150,23150,23150,23150,0
|
|
20240229,173100,371786000,23150,23150,23150,23150,0
|
|
20240229,173000,371786000,23150,23150,23150,23150,0
|
|
20240229,172900,371786000,23150,23150,23150,23150,0
|
|
20240229,172800,371786000,23150,23150,23150,23150,0
|
|
20240229,172700,371786000,23150,23150,23150,23150,0
|
|
20240229,172600,371786000,23150,23150,23150,23150,0
|
|
20240229,172500,371786000,23150,23150,23150,23150,0
|
|
20240229,172400,371786000,23150,23150,23150,23150,0
|
|
20240229,172300,371786000,23150,23150,23150,23150,0
|
|
20240229,172200,371786000,23150,23150,23150,23150,0
|
|
20240229,172100,371786000,23150,23150,23150,23150,0
|
|
20240229,172000,371786000,23150,23150,23150,23150,0
|
|
20240229,171900,371786000,23150,23150,23150,23150,0
|
|
20240229,171800,371786000,23150,23150,23150,23150,0
|
|
20240229,171700,371786000,23150,23150,23150,23150,0
|
|
20240229,171600,371786000,23150,23150,23150,23150,0
|
|
20240229,171500,371786000,23150,23150,23150,23150,0
|
|
20240229,171400,371786000,23150,23150,23150,23150,463
|
|
20240229,171300,371786000,23150,23150,23150,23150,0
|
|
20240229,171200,371786000,23150,23150,23150,23150,0
|
|
20240229,171100,371786000,23150,23150,23150,23150,0
|
|
20240229,171000,371786000,23150,23150,23150,23150,0
|
|
20240229,170900,371786000,23150,23150,23150,23150,0
|
|
20240229,170800,371786000,23150,23150,23150,23150,0
|
|
20240229,170700,371786000,23150,23150,23150,23150,0
|
|
20240229,170600,371786000,23150,23150,23150,23150,0
|
|
20240229,170500,371786000,23150,23150,23150,23150,0
|
|
20240229,170400,371786000,23150,23150,23150,23150,0
|
|
20240229,170300,371786000,23150,23150,23150,23150,0
|
|
20240229,170200,371786000,23150,23150,23150,23150,0
|
|
20240229,170100,371786000,23150,23150,23150,23150,0
|
|
20240229,170000,371786000,23150,23150,23150,23150,0
|
|
20240229,165900,371786000,23150,23150,23150,23150,0
|
|
20240229,165800,371786000,23150,23150,23150,23150,0
|
|
20240229,165700,371786000,23150,23150,23150,23150,0
|
|
20240229,165600,371786000,23150,23150,23150,23150,0
|
|
20240229,165500,371786000,23150,23150,23150,23150,0
|
|
20240229,165400,371786000,23150,23150,23150,23150,0
|
|
20240229,165300,371786000,23150,23150,23150,23150,0
|
|
20240229,165200,371786000,23150,23150,23150,23150,0
|
|
20240229,165100,371786000,23150,23150,23150,23150,0
|
|
20240229,165000,371786000,23150,23150,23150,23150,0
|
|
20240229,164900,371786000,23150,23150,23150,23150,0
|
|
20240229,164800,371786000,23150,23150,23150,23150,0
|
|
20240229,164700,371786000,23150,23150,23150,23150,0
|
|
20240229,164600,371786000,23150,23150,23150,23150,0
|
|
20240229,164500,371786000,23150,23150,23150,23150,0
|
|
20240229,164400,371786000,23150,23150,23150,23150,463
|
|
20240229,164300,371786000,23150,23150,23150,23150,0
|
|
20240229,164200,371786000,23150,23150,23150,23150,0
|
|
20240229,164100,371786000,23150,23150,23150,23150,0
|
|
20240229,164000,371786000,23150,23150,23150,23150,0
|
|
20240229,163900,371786000,23150,23150,23150,23150,0
|
|
20240229,163800,371786000,23150,23150,23150,23150,0
|
|
20240229,163700,371786000,23150,23150,23150,23150,0
|
|
20240229,163600,371786000,23150,23150,23150,23150,0
|
|
20240229,163500,371786000,23150,23150,23150,23150,0
|
|
20240229,163400,371786000,23150,23150,23150,23150,0
|
|
20240229,163300,371786000,23150,23150,23150,23150,0
|
|
20240229,163200,371786000,23150,23150,23150,23150,0
|
|
20240229,163100,371786000,23150,23150,23150,23150,0
|
|
20240229,163000,371786000,23150,23150,23150,23150,0
|
|
20240229,162900,371786000,23150,23150,23150,23150,0
|
|
20240229,162800,371786000,23150,23150,23150,23150,0
|
|
20240229,162700,371786000,23150,23150,23150,23150,0
|
|
20240229,162600,371786000,23150,23150,23150,23150,0
|
|
20240229,162500,371786000,23150,23150,23150,23150,0
|
|
20240229,162400,371786000,23150,23150,23150,23150,0
|
|
20240229,162300,371786000,23150,23150,23150,23150,0
|
|
20240229,162200,371786000,23150,23150,23150,23150,0
|
|
20240229,162100,371786000,23150,23150,23150,23150,0
|
|
20240229,162000,371786000,23150,23150,23150,23150,0
|
|
20240229,161900,371786000,23150,23150,23150,23150,0
|
|
20240229,161800,371786000,23150,23150,23150,23150,0
|
|
20240229,161700,371786000,23150,23150,23150,23150,0
|
|
20240229,161600,371786000,23150,23150,23150,23150,0
|
|
20240229,161500,371786000,23150,23150,23150,23150,0
|
|
20240229,161400,371786000,23150,23150,23150,23150,463
|
|
20240229,161300,371786000,23150,23150,23150,23150,0
|
|
20240229,161200,371786000,23150,23150,23150,23150,0
|
|
20240229,161100,371786000,23150,23150,23150,23150,0
|
|
20240229,161000,371786000,23150,23150,23150,23150,0
|
|
20240229,160900,371786000,23150,23150,23150,23150,0
|
|
20240229,160800,371786000,23150,23150,23150,23150,0
|
|
20240229,160700,371786000,23150,23150,23150,23150,0
|
|
20240229,160600,371786000,23150,23150,23150,23150,0
|
|
20240229,160500,371786000,23150,23150,23150,23150,0
|
|
20240229,160400,371786000,23150,23150,23150,23150,0
|
|
20240229,160300,371786000,23150,23150,23150,23150,0
|
|
20240229,160200,371786000,23150,23150,23150,23150,0
|
|
20240229,160100,371786000,23150,23150,23150,23150,0
|
|
20240229,160000,371786000,23150,23150,23150,23150,0
|
|
20240229,155900,371786000,23150,23150,23150,23150,0
|
|
20240229,155800,371786000,23150,23150,23150,23150,0
|
|
20240229,155700,371786000,23150,23150,23150,23150,0
|
|
20240229,155600,371786000,23150,23150,23150,23150,0
|
|
20240229,155500,371786000,23150,23150,23150,23150,0
|
|
20240229,155400,371786000,23150,23150,23150,23150,0
|
|
20240229,155300,371786000,23150,23150,23150,23150,0
|
|
20240229,155200,371786000,23150,23150,23150,23150,0
|
|
20240229,155100,371786000,23150,23150,23150,23150,0
|
|
20240229,155000,371786000,23150,23150,23150,23150,0
|
|
20240229,154900,371786000,23150,23150,23150,23150,0
|
|
20240229,154800,371786000,23150,23150,23150,23150,0
|
|
20240229,154700,371786000,23150,23150,23150,23150,0
|
|
20240229,154600,371786000,23150,23150,23150,23150,0
|
|
20240229,154500,371786000,23150,23150,23150,23150,0
|
|
20240229,154400,371786000,23150,23150,23150,23150,463
|
|
20240229,154300,371786000,23150,23150,23150,23150,0
|
|
20240229,154200,371786000,23150,23150,23150,23150,0
|
|
20240229,154100,371786000,23150,23150,23150,23150,0
|
|
20240229,154000,371786000,23150,23150,23150,23150,0
|
|
20240229,153900,371786000,23150,23150,23150,23150,0
|
|
20240229,153800,371786000,23150,23150,23150,23150,0
|
|
20240229,153700,371786000,23150,23150,23150,23150,0
|
|
20240229,153600,371786000,23150,23150,23150,23150,0
|
|
20240229,153500,371786000,23150,23150,23150,23150,0
|
|
20240229,153400,371786000,23150,23150,23150,23150,0
|
|
20240229,153300,371786000,23150,23150,23150,23150,0
|
|
20240229,153200,371786000,23150,23150,23150,23150,0
|
|
20240229,153100,371786000,23150,23150,23150,23150,0
|
|
20240229,153000,371786000,23150,23150,23150,23150,463
|
|
20240229,152900,361067550,23200,23200,23200,23200,0
|
|
20240229,152800,361067550,23200,23200,23200,23200,0
|
|
20240229,152700,361067550,23200,23200,23200,23200,0
|
|
20240229,152600,361067550,23200,23200,23200,23200,0
|
|
20240229,152500,361067550,23200,23200,23200,23200,0
|
|
20240229,152400,361067550,23200,23200,23200,23200,0
|
|
20240229,152300,361067550,23200,23200,23200,23200,0
|
|
20240229,152200,361067550,23200,23200,23200,23200,0
|
|
20240229,152100,361067550,23200,23200,23200,23200,0
|
|
20240229,152000,361067550,23200,23200,23200,23200,0
|
|
20240229,151900,361067550,23200,23200,23200,23200,7
|
|
20240229,151800,360905150,23250,23200,23250,23200,13
|
|
20240229,151700,360603500,23200,23200,23200,23200,178
|
|
20240229,151600,356473900,23150,23150,23150,23150,0
|
|
20240229,151500,356473900,23150,23200,23200,23150,2
|
|
20240229,151400,356427550,23150,23150,23150,23150,0
|
|
20240229,151300,356427550,23150,23150,23150,23150,11
|
|
20240229,151200,356172900,23150,23200,23200,23150,66
|
|
20240229,151100,354642400,23150,23200,23200,23150,214
|
|
20240229,151000,349678300,23150,23150,23150,23150,15
|
|
20240229,150900,349331050,23150,23150,23150,23150,15
|
|
20240229,150800,348983800,23150,23150,23150,23150,9
|
|
20240229,150700,348775450,23150,23150,23150,23150,70
|
|
20240229,150600,347154950,23150,23150,23150,23150,0
|
|
20240229,150500,347154950,23150,23150,23150,23150,78
|
|
20240229,150400,345349250,23200,23200,23200,23200,30
|
|
20240229,150300,344653250,23150,23150,23150,23150,40
|
|
20240229,150200,343727250,23150,23200,23200,23150,20
|
|
20240229,150100,343264000,23200,23200,23200,23200,0
|
|
20240229,150000,343264000,23200,23200,23200,23200,1
|
|
20240229,145900,343240800,23150,23200,23200,23150,36
|
|
20240229,145800,342406300,23200,23200,23200,23200,15
|
|
20240229,145700,342058300,23150,23150,23150,23150,0
|
|
20240229,145600,342058300,23150,23150,23150,23150,0
|
|
20240229,145500,342058300,23150,23150,23150,23150,17
|
|
20240229,145400,341664750,23200,23200,23200,23200,1
|
|
20240229,145300,341641550,23150,23150,23150,23150,40
|
|
20240229,145200,340715550,23150,23150,23150,23150,14
|
|
20240229,145100,340391450,23200,23200,23200,23200,1
|
|
20240229,145000,340368250,23200,23200,23200,23200,0
|
|
20240229,144900,340368250,23200,23200,23200,23200,0
|
|
20240229,144800,340368250,23200,23200,23200,23200,0
|
|
20240229,144700,340368250,23200,23200,23200,23200,1
|
|
20240229,144600,340345050,23200,23200,23200,23200,0
|
|
20240229,144500,340345050,23200,23200,23200,23200,1
|
|
20240229,144400,340321850,23150,23150,23150,23150,0
|
|
20240229,144300,340321850,23150,23200,23200,23150,2
|
|
20240229,144200,340275500,23200,23200,23200,23200,5
|
|
20240229,144100,340159500,23200,23200,23200,23200,1
|
|
20240229,144000,340136300,23200,23200,23200,23200,0
|
|
20240229,143900,340136300,23200,23200,23200,23200,0
|
|
20240229,143800,340136300,23200,23200,23200,23200,1
|
|
20240229,143700,340113100,23150,23150,23150,23150,0
|
|
20240229,143600,340113100,23150,23150,23150,23150,0
|
|
20240229,143500,340113100,23150,23150,23150,23150,0
|
|
20240229,143400,340113100,23150,23150,23150,23150,90
|
|
20240229,143300,338029600,23200,23200,23200,23200,0
|
|
20240229,143200,338029600,23200,23200,23200,23200,1
|
|
20240229,143100,338006400,23150,23150,23150,23150,0
|
|
20240229,143000,338006400,23150,23150,23150,23150,1
|
|
20240229,142900,337983250,23150,23150,23150,23150,10
|
|
20240229,142800,337751750,23200,23200,23200,23200,0
|
|
20240229,142700,337751750,23200,23200,23200,23200,0
|
|
20240229,142600,337751750,23200,23200,23200,23200,1
|
|
20240229,142500,337728550,23200,23150,23200,23100,907
|
|
20240229,142400,316741450,23200,23200,23200,23200,1
|
|
20240229,142300,316718250,23200,23200,23200,23200,0
|
|
20240229,142200,316718250,23200,23200,23200,23200,2
|
|
20240229,142100,316671850,23200,23200,23200,23200,68
|
|
20240229,142000,315094250,23300,23300,23300,23300,5
|
|
20240229,141900,314977750,23250,23250,23250,23250,0
|
|
20240229,141800,314977750,23250,23250,23250,23250,0
|
|
20240229,141700,314977750,23250,23250,23250,23250,0
|
|
20240229,141600,314977750,23250,23250,23250,23250,0
|
|
20240229,141500,314977750,23250,23250,23250,23250,60
|
|
20240229,141400,313582750,23250,23250,23250,23250,0
|
|
20240229,141300,313582750,23250,23250,23250,23250,3
|
|
20240229,141200,313513000,23250,23250,23250,23250,4
|
|
20240229,141100,313420000,23250,23250,23250,23250,83
|
|
20240229,141000,311490250,23250,23250,23250,23250,39
|
|
20240229,140900,310583500,23250,23250,23250,23250,0
|
|
20240229,140800,310583500,23250,23250,23250,23250,0
|
|
20240229,140700,310583500,23250,23250,23250,23250,27
|
|
20240229,140600,309955750,23250,23250,23250,23250,0
|
|
20240229,140500,309955750,23250,23250,23250,23250,10
|
|
20240229,140400,309723250,23250,23250,23250,23250,1
|
|
20240229,140300,309700000,23250,23250,23250,23250,2
|
|
20240229,140200,309653500,23200,23200,23200,23200,0
|
|
20240229,140100,309653500,23200,23200,23200,23200,0
|
|
20240229,140000,309653500,23200,23200,23200,23200,0
|
|
20240229,135900,309653500,23200,23200,23200,23200,0
|
|
20240229,135800,309653500,23200,23200,23200,23200,0
|
|
20240229,135700,309653500,23200,23200,23200,23200,65
|
|
20240229,135600,308145500,23150,23150,23150,23150,0
|
|
20240229,135500,308145500,23150,23150,23150,23150,1
|
|
20240229,135400,308122350,23150,23150,23150,23150,0
|
|
20240229,135300,308122350,23150,23150,23150,23150,0
|
|
20240229,135200,308122350,23150,23150,23150,23150,0
|
|
20240229,135100,308122350,23150,23150,23150,23150,581
|
|
20240229,135000,294672200,23200,23250,23250,23200,329
|
|
20240229,134900,287029400,23250,23250,23250,23250,0
|
|
20240229,134800,287029400,23250,23250,23250,23250,40
|
|
20240229,134700,286099400,23250,23250,23250,23250,0
|
|
20240229,134600,286099400,23250,23250,23250,23250,1
|
|
20240229,134500,286076150,23250,23250,23250,23250,1
|
|
20240229,134400,286052900,23250,23250,23250,23250,50
|
|
20240229,134300,284890400,23250,23250,23250,23250,1
|
|
20240229,134200,284867150,23250,23250,23250,23250,0
|
|
20240229,134100,284867150,23250,23250,23250,23250,0
|
|
20240229,134000,284867150,23250,23250,23250,23250,0
|
|
20240229,133900,284867150,23250,23250,23250,23250,30
|
|
20240229,133800,284169650,23250,23250,23250,23250,0
|
|
20240229,133700,284169650,23250,23250,23250,23250,0
|
|
20240229,133600,284169650,23250,23250,23250,23250,0
|
|
20240229,133500,284169650,23250,23250,23250,23250,0
|
|
20240229,133400,284169650,23250,23250,23250,23250,300
|
|
20240229,133300,277194650,23250,23250,23250,23250,1
|
|
20240229,133200,277171400,23200,23200,23200,23200,0
|
|
20240229,133100,277171400,23200,23200,23200,23200,0
|
|
20240229,133000,277171400,23200,23200,23200,23200,2
|
|
20240229,132900,277125000,23200,23200,23200,23200,0
|
|
20240229,132800,277125000,23200,23200,23200,23200,1
|
|
20240229,132700,277101800,23200,23200,23200,23200,51
|
|
20240229,132600,275918600,23150,23150,23150,23150,1
|
|
20240229,132500,275895450,23150,23150,23150,23150,232
|
|
20240229,132400,270524650,23150,23150,23150,23150,1
|
|
20240229,132300,270501500,23200,23150,23200,23150,2
|
|
20240229,132200,270455150,23150,23200,23200,23150,3
|
|
20240229,132100,270385600,23200,23150,23200,23150,3
|
|
20240229,132000,270316100,23150,23200,23200,23150,14
|
|
20240229,131900,269991350,23150,23200,23200,23150,2
|
|
20240229,131800,269945000,23200,23200,23200,23200,77
|
|
20240229,131700,268158600,23200,23200,23200,23200,1
|
|
20240229,131600,268135400,23200,23200,23200,23200,1
|
|
20240229,131500,268112200,23200,23200,23200,23200,87
|
|
20240229,131400,266093800,23200,23150,23200,23150,128
|
|
20240229,131300,263124300,23200,23250,23250,23200,4089
|
|
20240229,131200,168222900,23300,23250,23300,23250,36
|
|
20240229,131100,167384150,23250,23250,23250,23250,2
|
|
20240229,131000,167337650,23300,23300,23300,23300,30
|
|
20240229,130900,166638650,23250,23250,23250,23250,1
|
|
20240229,130800,166615400,23250,23250,23250,23250,1
|
|
20240229,130700,166592150,23250,23250,23250,23250,1
|
|
20240229,130600,166568900,23250,23250,23250,23250,2
|
|
20240229,130500,166522400,23250,23300,23300,23250,44
|
|
20240229,130400,165497250,23300,23300,23300,23300,1
|
|
20240229,130300,165473950,23300,23300,23300,23300,2
|
|
20240229,130200,165427350,23300,23300,23300,23300,1
|
|
20240229,130100,165404050,23300,23300,23300,23300,1
|
|
20240229,130000,165380750,23300,23300,23300,23300,1
|
|
20240229,125900,165357450,23300,23300,23300,23300,2
|
|
20240229,125800,165310850,23300,23300,23300,23300,0
|
|
20240229,125700,165310850,23300,23300,23300,23300,0
|
|
20240229,125600,165310850,23300,23300,23300,23300,0
|
|
20240229,125500,165310850,23300,23300,23300,23300,1
|
|
20240229,125400,165287550,23300,23300,23300,23300,4
|
|
20240229,125300,165194350,23350,23350,23350,23350,0
|
|
20240229,125200,165194350,23350,23350,23350,23350,0
|
|
20240229,125100,165194350,23350,23350,23350,23350,0
|
|
20240229,125000,165194350,23350,23350,23350,23350,1
|
|
20240229,124900,165171000,23350,23350,23350,23350,0
|
|
20240229,124800,165171000,23350,23350,23350,23350,0
|
|
20240229,124700,165171000,23350,23350,23350,23350,0
|
|
20240229,124600,165171000,23350,23350,23350,23350,50
|
|
20240229,124500,164003500,23350,23350,23350,23350,0
|
|
20240229,124400,164003500,23350,23350,23350,23350,632
|
|
20240229,124300,149246300,23300,23300,23300,23300,0
|
|
20240229,124200,149246300,23300,23300,23300,23300,0
|
|
20240229,124100,149246300,23300,23300,23300,23300,0
|
|
20240229,124000,149246300,23300,23300,23300,23300,49
|
|
20240229,123900,148104600,23300,23300,23300,23300,0
|
|
20240229,123800,148104600,23300,23300,23300,23300,0
|
|
20240229,123700,148104600,23300,23300,23300,23300,0
|
|
20240229,123600,148104600,23300,23300,23300,23300,1
|
|
20240229,123500,148081300,23300,23300,23300,23300,0
|
|
20240229,123400,148081300,23300,23300,23300,23300,50
|
|
20240229,123300,146916300,23250,23250,23250,23250,0
|
|
20240229,123200,146916300,23250,23250,23250,23250,4
|
|
20240229,123100,146823300,23300,23300,23300,23300,0
|
|
20240229,123000,146823300,23300,23300,23300,23300,0
|
|
20240229,122900,146823300,23300,23300,23300,23300,0
|
|
20240229,122800,146823300,23300,23300,23300,23300,0
|
|
20240229,122700,146823300,23300,23300,23300,23300,1
|
|
20240229,122600,146800000,23250,23250,23250,23250,0
|
|
20240229,122500,146800000,23250,23250,23250,23250,0
|
|
20240229,122400,146800000,23250,23300,23300,23250,11
|
|
20240229,122300,146544200,23250,23250,23250,23250,0
|
|
20240229,122200,146544200,23250,23250,23250,23250,100
|
|
20240229,122100,144219200,23250,23250,23250,23250,157
|
|
20240229,122000,140568950,23250,23250,23250,23250,43
|
|
20240229,121900,139569200,23250,23250,23250,23250,0
|
|
20240229,121800,139569200,23250,23250,23250,23250,0
|
|
20240229,121700,139569200,23250,23250,23250,23250,0
|
|
20240229,121600,139569200,23250,23250,23250,23250,0
|
|
20240229,121500,139569200,23250,23250,23250,23250,100
|
|
20240229,121400,137244200,23300,23300,23300,23300,0
|
|
20240229,121300,137244200,23300,23300,23300,23300,0
|
|
20240229,121200,137244200,23300,23300,23300,23300,0
|
|
20240229,121100,137244200,23300,23300,23300,23300,0
|
|
20240229,121000,137244200,23300,23300,23300,23300,11
|
|
20240229,120900,136987900,23300,23300,23300,23300,0
|
|
20240229,120800,136987900,23300,23300,23300,23300,0
|
|
20240229,120700,136987900,23300,23300,23300,23300,10
|
|
20240229,120600,136754900,23300,23300,23300,23300,0
|
|
20240229,120500,136754900,23300,23300,23300,23300,10
|
|
20240229,120400,136521900,23300,23300,23300,23300,2
|
|
20240229,120300,136475300,23300,23300,23300,23300,0
|
|
20240229,120200,136475300,23300,23300,23300,23300,1
|
|
20240229,120100,136452000,23300,23250,23300,23250,6
|
|
20240229,120000,136312400,23250,23250,23250,23250,40
|
|
20240229,115900,135382400,23250,23250,23250,23250,0
|
|
20240229,115800,135382400,23250,23250,23250,23250,0
|
|
20240229,115700,135382400,23250,23250,23250,23250,0
|
|
20240229,115600,135382400,23250,23250,23250,23250,0
|
|
20240229,115500,135382400,23250,23250,23250,23250,1
|
|
20240229,115400,135359150,23300,23300,23300,23300,0
|
|
20240229,115300,135359150,23300,23300,23300,23300,6
|
|
20240229,115200,135219350,23300,23300,23300,23300,0
|
|
20240229,115100,135219350,23300,23300,23300,23300,5
|
|
20240229,115000,135102850,23250,23250,23250,23250,0
|
|
20240229,114900,135102850,23250,23300,23300,23250,9
|
|
20240229,114800,134893550,23250,23250,23250,23250,0
|
|
20240229,114700,134893550,23250,23250,23250,23250,0
|
|
20240229,114600,134893550,23250,23250,23250,23250,24
|
|
20240229,114500,134335550,23250,23250,23250,23250,26
|
|
20240229,114400,133731050,23250,23250,23250,23250,0
|
|
20240229,114300,133731050,23250,23250,23250,23250,16
|
|
20240229,114200,133359050,23250,23200,23250,23200,133
|
|
20240229,114100,130272300,23250,23250,23250,23250,32
|
|
20240229,114000,129528300,23250,23250,23250,23250,0
|
|
20240229,113900,129528300,23250,23250,23250,23250,252
|
|
20240229,113800,123669300,23300,23300,23300,23300,0
|
|
20240229,113700,123669300,23300,23300,23300,23300,2
|
|
20240229,113600,123622700,23300,23300,23300,23300,6
|
|
20240229,113500,123482900,23300,23300,23300,23300,90
|
|
20240229,113400,121385900,23300,23300,23300,23300,5
|
|
20240229,113300,121269400,23300,23300,23300,23300,0
|
|
20240229,113200,121269400,23300,23300,23300,23300,0
|
|
20240229,113100,121269400,23300,23300,23300,23300,0
|
|
20240229,113000,121269400,23300,23300,23300,23300,0
|
|
20240229,112900,121269400,23300,23250,23300,23250,11
|
|
20240229,112800,121013600,23250,23250,23250,23250,1
|
|
20240229,112700,120990350,23300,23300,23300,23300,0
|
|
20240229,112600,120990350,23300,23300,23300,23300,0
|
|
20240229,112500,120990350,23300,23300,23300,23300,1
|
|
20240229,112400,120967050,23200,23200,23200,23200,0
|
|
20240229,112300,120967050,23200,23300,23300,23200,209
|
|
20240229,112200,116109900,23300,23300,23300,23300,0
|
|
20240229,112100,116109900,23300,23300,23300,23300,0
|
|
20240229,112000,116109900,23300,23300,23300,23300,0
|
|
20240229,111900,116109900,23300,23300,23300,23300,0
|
|
20240229,111800,116109900,23300,23300,23300,23300,1
|
|
20240229,111700,116086600,23300,23300,23300,23300,0
|
|
20240229,111600,116086600,23300,23300,23300,23300,0
|
|
20240229,111500,116086600,23300,23300,23300,23300,0
|
|
20240229,111400,116086600,23300,23300,23300,23300,0
|
|
20240229,111300,116086600,23300,23300,23300,23300,2
|
|
20240229,111200,116040000,23350,23350,23350,23350,0
|
|
20240229,111100,116040000,23350,23350,23350,23350,0
|
|
20240229,111000,116040000,23350,23350,23350,23350,0
|
|
20240229,110900,116040000,23350,23350,23350,23350,1
|
|
20240229,110800,116016650,23250,23300,23300,23250,1697
|
|
20240229,110700,76555750,23300,23300,23300,23300,0
|
|
20240229,110600,76555750,23300,23350,23350,23300,44
|
|
20240229,110500,75530500,23350,23350,23350,23350,0
|
|
20240229,110400,75530500,23350,23350,23350,23350,15
|
|
20240229,110300,75180250,23350,23350,23350,23350,0
|
|
20240229,110200,75180250,23350,23350,23350,23350,0
|
|
20240229,110100,75180250,23350,23350,23350,23350,0
|
|
20240229,110000,75180250,23350,23350,23350,23350,1
|
|
20240229,105900,75156900,23300,23300,23300,23300,0
|
|
20240229,105800,75156900,23300,23300,23300,23300,0
|
|
20240229,105700,75156900,23300,23300,23300,23300,1
|
|
20240229,105600,75133600,23300,23300,23300,23300,99
|
|
20240229,105500,72826900,23350,23350,23350,23350,0
|
|
20240229,105400,72826900,23350,23350,23350,23350,0
|
|
20240229,105300,72826900,23350,23350,23350,23350,0
|
|
20240229,105200,72826900,23350,23350,23350,23350,0
|
|
20240229,105100,72826900,23350,23350,23350,23350,0
|
|
20240229,105000,72826900,23350,23350,23350,23350,0
|
|
20240229,104900,72826900,23350,23350,23350,23350,0
|
|
20240229,104800,72826900,23350,23350,23350,23350,0
|
|
20240229,104700,72826900,23350,23300,23350,23300,150
|
|
20240229,104600,69331850,23250,23250,23250,23250,3
|
|
20240229,104500,69262100,23300,23300,23300,23300,1
|
|
20240229,104400,69238800,23300,23300,23300,23300,0
|
|
20240229,104300,69238800,23300,23300,23300,23300,0
|
|
20240229,104200,69238800,23300,23300,23300,23300,0
|
|
20240229,104100,69238800,23300,23300,23300,23300,0
|
|
20240229,104000,69238800,23300,23300,23300,23300,1
|
|
20240229,103900,69215500,23300,23300,23300,23300,1
|
|
20240229,103800,69192200,23250,23250,23250,23250,0
|
|
20240229,103700,69192200,23250,23250,23250,23250,0
|
|
20240229,103600,69192200,23250,23250,23250,23250,10
|
|
20240229,103500,68959700,23300,23300,23300,23300,1
|
|
20240229,103400,68936400,23250,23250,23250,23250,0
|
|
20240229,103300,68936400,23250,23250,23250,23250,0
|
|
20240229,103200,68936400,23250,23250,23250,23250,0
|
|
20240229,103100,68936400,23250,23250,23250,23250,29
|
|
20240229,103000,68262150,23300,23300,23300,23300,0
|
|
20240229,102900,68262150,23300,23300,23300,23300,1
|
|
20240229,102800,68238850,23250,23250,23250,23250,0
|
|
20240229,102700,68238850,23250,23250,23250,23250,0
|
|
20240229,102600,68238850,23250,23250,23250,23250,30
|
|
20240229,102500,67541350,23300,23300,23300,23300,17
|
|
20240229,102400,67145250,23300,23300,23300,23300,27
|
|
20240229,102300,66516150,23300,23300,23300,23300,18
|
|
20240229,102200,66096750,23300,23300,23300,23300,11
|
|
20240229,102100,65840450,23300,23300,23300,23300,4
|
|
20240229,102000,65747250,23300,23300,23300,23300,50
|
|
20240229,101900,64582250,23250,23250,23250,23250,0
|
|
20240229,101800,64582250,23250,23250,23250,23250,0
|
|
20240229,101700,64582250,23250,23250,23250,23250,200
|
|
20240229,101600,59932250,23300,23300,23300,23300,0
|
|
20240229,101500,59932250,23300,23300,23300,23300,10
|
|
20240229,101400,59699250,23300,23300,23300,23300,2
|
|
20240229,101300,59652650,23300,23300,23300,23300,49
|
|
20240229,101200,58510950,23350,23350,23350,23350,0
|
|
20240229,101100,58510950,23350,23350,23350,23350,1
|
|
20240229,101000,58487600,23300,23300,23300,23300,0
|
|
20240229,100900,58487600,23300,23300,23300,23300,40
|
|
20240229,100800,57555600,23300,23300,23300,23300,0
|
|
20240229,100700,57555600,23300,23300,23300,23300,0
|
|
20240229,100600,57555600,23300,23300,23300,23300,0
|
|
20240229,100500,57555600,23300,23300,23300,23300,0
|
|
20240229,100400,57555600,23300,23300,23300,23300,0
|
|
20240229,100300,57555600,23300,23300,23300,23300,0
|
|
20240229,100200,57555600,23300,23300,23300,23300,0
|
|
20240229,100100,57555600,23300,23350,23400,23300,112
|
|
20240229,100000,54945250,23350,23350,23350,23350,3
|
|
20240229,095900,54875200,23350,23350,23350,23350,0
|
|
20240229,095800,54875200,23350,23400,23400,23350,11
|
|
20240229,095700,54618300,23400,23350,23400,23350,75
|
|
20240229,095600,52865000,23350,23350,23350,23350,9
|
|
20240229,095500,52654850,23350,23350,23350,23350,21
|
|
20240229,095400,52164500,23350,23350,23350,23350,2
|
|
20240229,095300,52117800,23300,23300,23300,23300,24
|
|
20240229,095200,51558600,23300,23250,23300,23250,16
|
|
20240229,095100,51186000,23250,23250,23300,23250,8
|
|
20240229,095000,50999900,23250,23250,23250,23250,52
|
|
20240229,094900,49790900,23250,23250,23250,23250,6
|
|
20240229,094800,49651400,23250,23250,23250,23250,0
|
|
20240229,094700,49651400,23250,23250,23250,23250,7
|
|
20240229,094600,49488650,23300,23300,23300,23300,0
|
|
20240229,094500,49488650,23300,23300,23300,23300,0
|
|
20240229,094400,49488650,23300,23300,23300,23300,11
|
|
20240229,094300,49232350,23300,23300,23300,23300,1
|
|
20240229,094200,49209050,23300,23250,23300,23250,16
|
|
20240229,094100,48836650,23250,23250,23250,23250,39
|
|
20240229,094000,47929900,23300,23300,23300,23300,0
|
|
20240229,093900,47929900,23300,23250,23300,23250,9
|
|
20240229,093800,47720600,23250,23300,23300,23250,115
|
|
20240229,093700,45046100,23300,23300,23300,23300,0
|
|
20240229,093600,45046100,23300,23350,23350,23300,293
|
|
20240229,093500,38219150,23350,23350,23350,23350,0
|
|
20240229,093400,38219150,23350,23350,23350,23350,1
|
|
20240229,093300,38195800,23350,23350,23350,23350,2
|
|
20240229,093200,38149100,23350,23400,23400,23350,263
|
|
20240229,093100,32008000,23400,23400,23400,23400,2
|
|
20240229,093000,31961200,23400,23400,23400,23400,1
|
|
20240229,092900,31937800,23400,23400,23400,23400,0
|
|
20240229,092800,31937800,23400,23400,23400,23400,0
|
|
20240229,092700,31937800,23400,23400,23400,23400,4
|
|
20240229,092600,31844200,23350,23350,23350,23350,6
|
|
20240229,092500,31704100,23350,23350,23400,23350,6
|
|
20240229,092400,31563950,23350,23350,23350,23350,0
|
|
20240229,092300,31563950,23350,23350,23350,23350,0
|
|
20240229,092200,31563950,23350,23400,23400,23350,30
|
|
20240229,092100,30863400,23400,23400,23400,23400,0
|
|
20240229,092000,30863400,23400,23400,23400,23400,0
|
|
20240229,091900,30863400,23400,23400,23400,23400,209
|
|
20240229,091800,25972800,23350,23350,23350,23350,468
|
|
20240229,091700,15045000,23350,23300,23350,23300,159
|
|
20240229,091600,11335000,23300,23300,23300,23300,5
|
|
20240229,091500,11218500,23250,23250,23250,23250,0
|
|
20240229,091400,11218500,23250,23250,23250,23250,0
|
|
20240229,091300,11218500,23250,23250,23250,23250,0
|
|
20240229,091200,11218500,23250,23250,23250,23250,0
|
|
20240229,091100,11218500,23250,23250,23250,23250,0
|
|
20240229,091000,11218500,23250,23300,23300,23250,38
|
|
20240229,090900,10334250,23300,23300,23300,23300,15
|
|
20240229,090800,9984750,23250,23250,23250,23250,0
|
|
20240229,090700,9984750,23250,23250,23250,23250,99
|
|
20240229,090600,7683000,23300,23300,23300,23300,10
|
|
20240229,090500,7450000,23300,23250,23300,23250,201
|
|
20240229,090400,2776700,23300,23300,23300,23300,21
|
|
20240229,090300,2287400,23300,23300,23300,23300,0
|
|
20240229,090200,2287400,23300,23300,23300,23300,0
|
|
20240229,090100,2287400,23300,23300,23300,23300,18
|
|
20240229,090000,1868000,23350,23350,23350,23350,68
|