623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192000,944159450,20950,20950,20950,20950,2285
|
|
20240229,191900,944159450,20950,20950,20950,20950,0
|
|
20240229,191800,944159450,20950,20950,20950,20950,0
|
|
20240229,191700,944159450,20950,20950,20950,20950,0
|
|
20240229,191600,944159450,20950,20950,20950,20950,0
|
|
20240229,191500,944159450,20950,20950,20950,20950,0
|
|
20240229,191400,944159450,20950,20950,20950,20950,0
|
|
20240229,191300,944159450,20950,20950,20950,20950,0
|
|
20240229,191200,944159450,20950,20950,20950,20950,0
|
|
20240229,191100,944159450,20950,20950,20950,20950,0
|
|
20240229,191000,944159450,20950,20950,20950,20950,0
|
|
20240229,190900,944159450,20950,20950,20950,20950,0
|
|
20240229,190800,944159450,20950,20950,20950,20950,0
|
|
20240229,190700,944159450,20950,20950,20950,20950,0
|
|
20240229,190600,944159450,20950,20950,20950,20950,0
|
|
20240229,190500,944159450,20950,20950,20950,20950,0
|
|
20240229,190400,944159450,20950,20950,20950,20950,0
|
|
20240229,190300,944159450,20950,20950,20950,20950,0
|
|
20240229,190200,944159450,20950,20950,20950,20950,0
|
|
20240229,190100,944159450,20950,20950,20950,20950,0
|
|
20240229,190000,944159450,20950,20950,20950,20950,0
|
|
20240229,185900,944159450,20950,20950,20950,20950,0
|
|
20240229,185800,944159450,20950,20950,20950,20950,0
|
|
20240229,185700,944159450,20950,20950,20950,20950,0
|
|
20240229,185600,944159450,20950,20950,20950,20950,0
|
|
20240229,185500,944159450,20950,20950,20950,20950,0
|
|
20240229,185400,944159450,20950,20950,20950,20950,0
|
|
20240229,185300,944159450,20950,20950,20950,20950,0
|
|
20240229,185200,944159450,20950,20950,20950,20950,0
|
|
20240229,185100,944159450,20950,20950,20950,20950,0
|
|
20240229,185000,944159450,20950,20950,20950,20950,2285
|
|
20240229,184900,944159450,20950,20950,20950,20950,0
|
|
20240229,184800,944159450,20950,20950,20950,20950,0
|
|
20240229,184700,944159450,20950,20950,20950,20950,0
|
|
20240229,184600,944159450,20950,20950,20950,20950,0
|
|
20240229,184500,944159450,20950,20950,20950,20950,0
|
|
20240229,184400,944159450,20950,20950,20950,20950,0
|
|
20240229,184300,944159450,20950,20950,20950,20950,0
|
|
20240229,184200,944159450,20950,20950,20950,20950,0
|
|
20240229,184100,944159450,20950,20950,20950,20950,0
|
|
20240229,184000,944159450,20950,20950,20950,20950,0
|
|
20240229,183900,944159450,20950,20950,20950,20950,0
|
|
20240229,183800,944159450,20950,20950,20950,20950,0
|
|
20240229,183700,944159450,20950,20950,20950,20950,0
|
|
20240229,183600,944159450,20950,20950,20950,20950,0
|
|
20240229,183500,944159450,20950,20950,20950,20950,0
|
|
20240229,183400,944159450,20950,20950,20950,20950,0
|
|
20240229,183300,944159450,20950,20950,20950,20950,0
|
|
20240229,183200,944159450,20950,20950,20950,20950,0
|
|
20240229,183100,944159450,20950,20950,20950,20950,0
|
|
20240229,183000,944159450,20950,20950,20950,20950,0
|
|
20240229,182900,944159450,20950,20950,20950,20950,0
|
|
20240229,182800,944159450,20950,20950,20950,20950,0
|
|
20240229,182700,944159450,20950,20950,20950,20950,0
|
|
20240229,182600,944159450,20950,20950,20950,20950,0
|
|
20240229,182500,944159450,20950,20950,20950,20950,0
|
|
20240229,182400,944159450,20950,20950,20950,20950,0
|
|
20240229,182300,944159450,20950,20950,20950,20950,0
|
|
20240229,182200,944159450,20950,20950,20950,20950,0
|
|
20240229,182100,944159450,20950,20950,20950,20950,0
|
|
20240229,182000,944159450,20950,20950,20950,20950,2285
|
|
20240229,181900,944159450,20950,20950,20950,20950,0
|
|
20240229,181800,944159450,20950,20950,20950,20950,0
|
|
20240229,181700,944159450,20950,20950,20950,20950,0
|
|
20240229,181600,944159450,20950,20950,20950,20950,0
|
|
20240229,181500,944159450,20950,20950,20950,20950,0
|
|
20240229,181400,944159450,20950,20950,20950,20950,0
|
|
20240229,181300,944159450,20950,20950,20950,20950,0
|
|
20240229,181200,944159450,20950,20950,20950,20950,0
|
|
20240229,181100,944159450,20950,20950,20950,20950,0
|
|
20240229,181000,944159450,20950,20950,20950,20950,0
|
|
20240229,180900,944159450,20950,20950,20950,20950,0
|
|
20240229,180800,944159450,20950,20950,20950,20950,0
|
|
20240229,180700,944159450,20950,20950,20950,20950,0
|
|
20240229,180600,944159450,20950,20950,20950,20950,0
|
|
20240229,180500,944159450,20950,20950,20950,20950,0
|
|
20240229,180400,944159450,20950,20950,20950,20950,0
|
|
20240229,180300,944159450,20950,20950,20950,20950,0
|
|
20240229,180200,944159450,20950,20950,20950,20950,0
|
|
20240229,180100,944159450,20950,20950,20950,20950,0
|
|
20240229,180000,944159450,20950,20950,20950,20950,0
|
|
20240229,175900,944159450,20950,20950,20950,20950,0
|
|
20240229,175800,944159450,20950,20950,20950,20950,0
|
|
20240229,175700,944159450,20950,20950,20950,20950,0
|
|
20240229,175600,944159450,20950,20950,20950,20950,0
|
|
20240229,175500,944159450,20950,20950,20950,20950,0
|
|
20240229,175400,944159450,20950,20950,20950,20950,0
|
|
20240229,175300,944159450,20950,20950,20950,20950,0
|
|
20240229,175200,944159450,20950,20950,20950,20950,0
|
|
20240229,175100,944159450,20950,20950,20950,20950,0
|
|
20240229,175000,944159450,20950,20950,20950,20950,2285
|
|
20240229,174900,944159450,20950,20950,20950,20950,0
|
|
20240229,174800,944159450,20950,20950,20950,20950,0
|
|
20240229,174700,944159450,20950,20950,20950,20950,0
|
|
20240229,174600,944159450,20950,20950,20950,20950,0
|
|
20240229,174500,944159450,20950,20950,20950,20950,0
|
|
20240229,174400,944159450,20950,20950,20950,20950,0
|
|
20240229,174300,944159450,20950,20950,20950,20950,0
|
|
20240229,174200,944159450,20950,20950,20950,20950,0
|
|
20240229,174100,944159450,20950,20950,20950,20950,0
|
|
20240229,174000,944159450,20950,20950,20950,20950,0
|
|
20240229,173900,944159450,20950,20950,20950,20950,0
|
|
20240229,173800,944159450,20950,20950,20950,20950,0
|
|
20240229,173700,944159450,20950,20950,20950,20950,0
|
|
20240229,173600,944159450,20950,20950,20950,20950,0
|
|
20240229,173500,944159450,20950,20950,20950,20950,0
|
|
20240229,173400,944159450,20950,20950,20950,20950,0
|
|
20240229,173300,944159450,20950,20950,20950,20950,0
|
|
20240229,173200,944159450,20950,20950,20950,20950,0
|
|
20240229,173100,944159450,20950,20950,20950,20950,0
|
|
20240229,173000,944159450,20950,20950,20950,20950,0
|
|
20240229,172900,944159450,20950,20950,20950,20950,0
|
|
20240229,172800,944159450,20950,20950,20950,20950,0
|
|
20240229,172700,944159450,20950,20950,20950,20950,0
|
|
20240229,172600,944159450,20950,20950,20950,20950,0
|
|
20240229,172500,944159450,20950,20950,20950,20950,0
|
|
20240229,172400,944159450,20950,20950,20950,20950,0
|
|
20240229,172300,944159450,20950,20950,20950,20950,0
|
|
20240229,172200,944159450,20950,20950,20950,20950,0
|
|
20240229,172100,944159450,20950,20950,20950,20950,0
|
|
20240229,172000,944159450,20950,20950,20950,20950,2285
|
|
20240229,171900,944159450,20950,20950,20950,20950,0
|
|
20240229,171800,944159450,20950,20950,20950,20950,0
|
|
20240229,171700,944159450,20950,20950,20950,20950,0
|
|
20240229,171600,944159450,20950,20950,20950,20950,0
|
|
20240229,171500,944159450,20950,20950,20950,20950,0
|
|
20240229,171400,944159450,20950,20950,20950,20950,0
|
|
20240229,171300,944159450,20950,20950,20950,20950,0
|
|
20240229,171200,944159450,20950,20950,20950,20950,0
|
|
20240229,171100,944159450,20950,20950,20950,20950,0
|
|
20240229,171000,944159450,20950,20950,20950,20950,0
|
|
20240229,170900,944159450,20950,20950,20950,20950,0
|
|
20240229,170800,944159450,20950,20950,20950,20950,0
|
|
20240229,170700,944159450,20950,20950,20950,20950,0
|
|
20240229,170600,944159450,20950,20950,20950,20950,0
|
|
20240229,170500,944159450,20950,20950,20950,20950,0
|
|
20240229,170400,944159450,20950,20950,20950,20950,0
|
|
20240229,170300,944159450,20950,20950,20950,20950,0
|
|
20240229,170200,944159450,20950,20950,20950,20950,0
|
|
20240229,170100,944159450,20950,20950,20950,20950,0
|
|
20240229,170000,944159450,20950,20950,20950,20950,0
|
|
20240229,165900,944159450,20950,20950,20950,20950,0
|
|
20240229,165800,944159450,20950,20950,20950,20950,0
|
|
20240229,165700,944159450,20950,20950,20950,20950,0
|
|
20240229,165600,944159450,20950,20950,20950,20950,0
|
|
20240229,165500,944159450,20950,20950,20950,20950,0
|
|
20240229,165400,944159450,20950,20950,20950,20950,0
|
|
20240229,165300,944159450,20950,20950,20950,20950,0
|
|
20240229,165200,944159450,20950,20950,20950,20950,0
|
|
20240229,165100,944159450,20950,20950,20950,20950,0
|
|
20240229,165000,944159450,20950,20950,20950,20950,2285
|
|
20240229,164900,944159450,20950,20950,20950,20950,0
|
|
20240229,164800,944159450,20950,20950,20950,20950,0
|
|
20240229,164700,944159450,20950,20950,20950,20950,0
|
|
20240229,164600,944159450,20950,20950,20950,20950,0
|
|
20240229,164500,944159450,20950,20950,20950,20950,0
|
|
20240229,164400,944159450,20950,20950,20950,20950,0
|
|
20240229,164300,944159450,20950,20950,20950,20950,0
|
|
20240229,164200,944159450,20950,20950,20950,20950,0
|
|
20240229,164100,944159450,20950,20950,20950,20950,0
|
|
20240229,164000,944159450,20950,20950,20950,20950,0
|
|
20240229,163900,944159450,20950,20950,20950,20950,0
|
|
20240229,163800,944159450,20950,20950,20950,20950,0
|
|
20240229,163700,944159450,20950,20950,20950,20950,0
|
|
20240229,163600,944159450,20950,20950,20950,20950,0
|
|
20240229,163500,944159450,20950,20950,20950,20950,0
|
|
20240229,163400,944159450,20950,20950,20950,20950,0
|
|
20240229,163300,944159450,20950,20950,20950,20950,0
|
|
20240229,163200,944159450,20950,20950,20950,20950,0
|
|
20240229,163100,944159450,20950,20950,20950,20950,0
|
|
20240229,163000,944159450,20950,20950,20950,20950,0
|
|
20240229,162900,944159450,20950,20950,20950,20950,0
|
|
20240229,162800,944159450,20950,20950,20950,20950,0
|
|
20240229,162700,944159450,20950,20950,20950,20950,0
|
|
20240229,162600,944159450,20950,20950,20950,20950,0
|
|
20240229,162500,944159450,20950,20950,20950,20950,0
|
|
20240229,162400,944159450,20950,20950,20950,20950,0
|
|
20240229,162300,944159450,20950,20950,20950,20950,0
|
|
20240229,162200,944159450,20950,20950,20950,20950,0
|
|
20240229,162100,944159450,20950,20950,20950,20950,0
|
|
20240229,162000,944159450,20950,20950,20950,20950,2285
|
|
20240229,161900,944159450,20950,20950,20950,20950,0
|
|
20240229,161800,944159450,20950,20950,20950,20950,0
|
|
20240229,161700,944159450,20950,20950,20950,20950,0
|
|
20240229,161600,944159450,20950,20950,20950,20950,0
|
|
20240229,161500,944159450,20950,20950,20950,20950,0
|
|
20240229,161400,944159450,20950,20950,20950,20950,0
|
|
20240229,161300,944159450,20950,20950,20950,20950,0
|
|
20240229,161200,944159450,20950,20950,20950,20950,0
|
|
20240229,161100,944159450,20950,20950,20950,20950,0
|
|
20240229,161000,944159450,20950,20950,20950,20950,0
|
|
20240229,160900,944159450,20950,20950,20950,20950,0
|
|
20240229,160800,944159450,20950,20950,20950,20950,0
|
|
20240229,160700,944159450,20950,20950,20950,20950,0
|
|
20240229,160600,944159450,20950,20950,20950,20950,0
|
|
20240229,160500,944159450,20950,20950,20950,20950,0
|
|
20240229,160400,944159450,20950,20950,20950,20950,0
|
|
20240229,160300,944159450,20950,20950,20950,20950,0
|
|
20240229,160200,944159450,20950,20950,20950,20950,0
|
|
20240229,160100,944159450,20950,20950,20950,20950,0
|
|
20240229,160000,944159450,20950,20950,20950,20950,0
|
|
20240229,155900,944159450,20950,20950,20950,20950,0
|
|
20240229,155800,944159450,20950,20950,20950,20950,0
|
|
20240229,155700,944159450,20950,20950,20950,20950,0
|
|
20240229,155600,944159450,20950,20950,20950,20950,0
|
|
20240229,155500,944159450,20950,20950,20950,20950,0
|
|
20240229,155400,944159450,20950,20950,20950,20950,0
|
|
20240229,155300,944159450,20950,20950,20950,20950,0
|
|
20240229,155200,944159450,20950,20950,20950,20950,0
|
|
20240229,155100,944159450,20950,20950,20950,20950,0
|
|
20240229,155000,944159450,20950,20950,20950,20950,2285
|
|
20240229,154900,944159450,20950,20950,20950,20950,0
|
|
20240229,154800,944159450,20950,20950,20950,20950,0
|
|
20240229,154700,944159450,20950,20950,20950,20950,0
|
|
20240229,154600,944159450,20950,20950,20950,20950,0
|
|
20240229,154500,944159450,20950,20950,20950,20950,0
|
|
20240229,154400,944159450,20950,20950,20950,20950,0
|
|
20240229,154300,944159450,20950,20950,20950,20950,0
|
|
20240229,154200,944159450,20950,20950,20950,20950,0
|
|
20240229,154100,944159450,20950,20950,20950,20950,0
|
|
20240229,154000,944159450,20950,20950,20950,20950,0
|
|
20240229,153900,944159450,20950,20950,20950,20950,0
|
|
20240229,153800,944159450,20950,20950,20950,20950,0
|
|
20240229,153700,944159450,20950,20950,20950,20950,0
|
|
20240229,153600,944159450,20950,20950,20950,20950,0
|
|
20240229,153500,944159450,20950,20950,20950,20950,0
|
|
20240229,153400,944159450,20950,20950,20950,20950,0
|
|
20240229,153300,944159450,20950,20950,20950,20950,0
|
|
20240229,153200,944159450,20950,20950,20950,20950,0
|
|
20240229,153100,944159450,20950,20950,20950,20950,0
|
|
20240229,153000,944159450,20950,20950,20950,20950,2285
|
|
20240229,152900,896288700,21100,21100,21100,21100,0
|
|
20240229,152800,896288700,21100,21100,21100,21100,0
|
|
20240229,152700,896288700,21100,21100,21100,21100,0
|
|
20240229,152600,896288700,21100,21100,21100,21100,0
|
|
20240229,152500,896288700,21100,21100,21100,21100,0
|
|
20240229,152400,896288700,21100,21100,21100,21100,0
|
|
20240229,152300,896288700,21100,21100,21100,21100,0
|
|
20240229,152200,896288700,21100,21100,21100,21100,0
|
|
20240229,152100,896288700,21100,21100,21100,21100,0
|
|
20240229,152000,896288700,21100,21100,21100,21100,0
|
|
20240229,151900,896288700,21100,21100,21100,21100,30
|
|
20240229,151800,895655700,21000,21100,21100,21000,594
|
|
20240229,151700,883167700,21100,21100,21100,21100,23
|
|
20240229,151600,882682400,21150,21100,21150,21100,23
|
|
20240229,151500,882196000,21100,21150,21150,21100,43
|
|
20240229,151400,881288550,21150,21150,21150,21150,2
|
|
20240229,151300,881246250,21100,21100,21100,21100,85
|
|
20240229,151200,879452750,21100,21050,21100,21050,24
|
|
20240229,151100,878946850,21100,21050,21100,21050,137
|
|
20240229,151000,876062950,21100,21050,21100,21050,217
|
|
20240229,150900,871484300,21150,21050,21150,21050,140
|
|
20240229,150800,868537200,21100,21100,21100,21100,50
|
|
20240229,150700,867482200,21150,21150,21150,21050,466
|
|
20240229,150600,857659550,21150,21150,21150,21150,1187
|
|
20240229,150500,832554500,21150,21150,21150,21150,0
|
|
20240229,150400,832554500,21150,21150,21150,21150,0
|
|
20240229,150300,832554500,21150,21150,21150,21150,41
|
|
20240229,150200,831687350,21150,21150,21150,21150,1051
|
|
20240229,150100,809458700,21150,21050,21150,21050,90
|
|
20240229,150000,807559700,21100,21100,21100,21100,475
|
|
20240229,145900,797537200,21100,21100,21100,21100,36
|
|
20240229,145800,796777600,21100,21100,21100,21100,150
|
|
20240229,145700,793612600,21100,21100,21100,21100,40
|
|
20240229,145600,792768600,21100,21100,21100,21100,100
|
|
20240229,145500,790658600,21100,21100,21100,21100,67
|
|
20240229,145400,789244900,21100,21100,21100,21100,1
|
|
20240229,145300,789223800,21100,21050,21100,21050,545
|
|
20240229,145200,777751500,21050,21000,21050,21000,2
|
|
20240229,145100,777709450,21000,21000,21000,21000,176
|
|
20240229,145000,774013450,21000,21000,21000,21000,36
|
|
20240229,144900,773257450,20950,20950,20950,20950,376
|
|
20240229,144800,765380250,21000,21000,21000,21000,5
|
|
20240229,144700,765275250,21000,21000,21000,21000,50
|
|
20240229,144600,764225250,21000,20950,21000,20950,2
|
|
20240229,144500,764183300,20950,20950,20950,20950,45
|
|
20240229,144400,763240550,20950,20950,20950,20950,6
|
|
20240229,144300,763114850,21000,20950,21000,20950,142
|
|
20240229,144200,760139900,20950,21000,21000,20950,14
|
|
20240229,144100,759846400,20950,21000,21000,20950,17
|
|
20240229,144000,759490200,20950,20950,20950,20950,300
|
|
20240229,143900,753205200,20950,20950,20950,20950,50
|
|
20240229,143800,752157700,20950,20950,20950,20950,634
|
|
20240229,143700,738875400,20950,21000,21000,20950,44
|
|
20240229,143600,737952300,21050,21000,21050,20950,121
|
|
20240229,143500,735413850,21000,20950,21050,20950,18
|
|
20240229,143400,735035850,20950,21000,21000,20950,87
|
|
20240229,143300,733209700,21000,21000,21000,21000,231
|
|
20240229,143200,728358700,21050,21000,21050,21000,2
|
|
20240229,143100,728316650,20950,20950,20950,20950,206
|
|
20240229,143000,724000950,21000,21000,21000,21000,201
|
|
20240229,142900,719779950,21000,21000,21000,21000,0
|
|
20240229,142800,719779950,21000,21000,21000,21000,0
|
|
20240229,142700,719779950,21000,21000,21000,21000,0
|
|
20240229,142600,719779950,21000,21000,21000,21000,12
|
|
20240229,142500,719527950,21000,21000,21000,21000,0
|
|
20240229,142400,719527950,21000,21000,21000,21000,0
|
|
20240229,142300,719527950,21000,21000,21000,21000,1
|
|
20240229,142200,719506950,20950,20950,20950,20950,1305
|
|
20240229,142100,692167200,20950,20950,20950,20950,0
|
|
20240229,142000,692167200,20950,20950,21000,20950,58
|
|
20240229,141900,690951650,21000,21000,21000,21000,1910
|
|
20240229,141800,650841650,21050,21050,21050,21050,0
|
|
20240229,141700,650841650,21050,21000,21050,21000,201
|
|
20240229,141600,646620600,21050,21000,21050,21000,428
|
|
20240229,141500,637632100,21000,21000,21000,21000,70
|
|
20240229,141400,636162100,21050,21050,21050,21050,0
|
|
20240229,141300,636162100,21050,21050,21050,21050,0
|
|
20240229,141200,636162100,21050,21050,21050,21050,0
|
|
20240229,141100,636162100,21050,21050,21050,21050,2
|
|
20240229,141000,636120000,21050,21050,21050,21050,0
|
|
20240229,140900,636120000,21050,21050,21050,21050,0
|
|
20240229,140800,636120000,21050,21050,21050,21050,6
|
|
20240229,140700,635993700,21100,21000,21100,21000,2
|
|
20240229,140600,635951600,21000,21050,21050,21000,2260
|
|
20240229,140500,588460400,21100,21050,21100,21050,5
|
|
20240229,140400,588354950,21050,21050,21050,21050,80
|
|
20240229,140300,586670950,21100,21100,21100,21100,0
|
|
20240229,140200,586670950,21100,21100,21100,21100,0
|
|
20240229,140100,586670950,21100,21100,21100,21100,0
|
|
20240229,140000,586670950,21100,21100,21100,21100,29
|
|
20240229,135900,586059050,21050,21050,21050,21050,102
|
|
20240229,135800,583911950,21000,21050,21050,21000,53
|
|
20240229,135700,582798900,21050,21050,21050,21050,10
|
|
20240229,135600,582588400,21050,21050,21050,21050,250
|
|
20240229,135500,577325900,21100,21100,21100,21100,0
|
|
20240229,135400,577325900,21100,21050,21100,21000,36
|
|
20240229,135300,576569550,21050,21050,21050,21050,1001
|
|
20240229,135200,555498500,21050,21050,21050,21050,0
|
|
20240229,135100,555498500,21050,21000,21050,21000,41
|
|
20240229,135000,554635750,21050,21050,21050,21050,778
|
|
20240229,134900,538258850,21050,21050,21050,21050,0
|
|
20240229,134800,538258850,21050,21050,21050,21050,45
|
|
20240229,134700,537311600,21050,21050,21050,21050,0
|
|
20240229,134600,537311600,21050,21050,21050,21050,0
|
|
20240229,134500,537311600,21050,21050,21050,21050,60
|
|
20240229,134400,536048600,21100,21100,21100,21100,0
|
|
20240229,134300,536048600,21100,21100,21100,21100,0
|
|
20240229,134200,536048600,21100,21100,21100,21100,1
|
|
20240229,134100,536027500,21050,21050,21050,21050,22
|
|
20240229,134000,535564400,21050,21050,21050,21050,0
|
|
20240229,133900,535564400,21050,21050,21050,21050,0
|
|
20240229,133800,535564400,21050,21050,21050,21050,0
|
|
20240229,133700,535564400,21050,21050,21050,21050,10
|
|
20240229,133600,535353900,21150,21150,21150,21150,50
|
|
20240229,133500,534296400,21050,21100,21100,21050,370
|
|
20240229,133400,526497900,21100,21100,21100,21100,0
|
|
20240229,133300,526497900,21100,21100,21100,21100,0
|
|
20240229,133200,526497900,21100,21100,21100,21100,10
|
|
20240229,133100,526286900,21100,21100,21100,21100,1
|
|
20240229,133000,526265800,21100,21100,21100,21100,30
|
|
20240229,132900,525632800,21100,21100,21100,21100,23
|
|
20240229,132800,525147500,21050,21050,21050,21050,213
|
|
20240229,132700,520663850,21050,21050,21050,21050,190
|
|
20240229,132600,516664350,21050,21050,21050,21050,0
|
|
20240229,132500,516664350,21050,21050,21050,21050,1942
|
|
20240229,132400,475785250,21150,21150,21150,21150,0
|
|
20240229,132300,475785250,21150,21150,21150,21150,0
|
|
20240229,132200,475785250,21150,21150,21150,21150,0
|
|
20240229,132100,475785250,21150,21150,21150,21150,0
|
|
20240229,132000,475785250,21150,21150,21150,21150,20
|
|
20240229,131900,475362250,21100,21100,21100,21100,0
|
|
20240229,131800,475362250,21100,21100,21100,21100,51
|
|
20240229,131700,474286150,21100,21100,21100,21100,46
|
|
20240229,131600,473315550,21100,21050,21100,21050,170
|
|
20240229,131500,469735700,21050,21050,21050,21050,66
|
|
20240229,131400,468346400,21100,21100,21100,21100,0
|
|
20240229,131300,468346400,21100,21100,21100,21100,0
|
|
20240229,131200,468346400,21100,21100,21100,21100,0
|
|
20240229,131100,468346400,21100,21100,21100,21100,0
|
|
20240229,131000,468346400,21100,21100,21100,21100,1
|
|
20240229,130900,468325300,21100,21100,21100,21100,0
|
|
20240229,130800,468325300,21100,21100,21100,21100,23
|
|
20240229,130700,467840000,21100,21100,21100,21100,12
|
|
20240229,130600,467586800,21100,21100,21100,21100,2
|
|
20240229,130500,467544600,21050,21100,21100,21050,46
|
|
20240229,130400,466575150,21100,21100,21100,21100,84
|
|
20240229,130300,464802750,21100,21100,21100,21100,259
|
|
20240229,130200,459337850,21150,21150,21150,21150,0
|
|
20240229,130100,459337850,21150,21150,21150,21150,0
|
|
20240229,130000,459337850,21150,21150,21150,21150,2
|
|
20240229,125900,459295550,21150,21150,21150,21150,0
|
|
20240229,125800,459295550,21150,21150,21150,21150,0
|
|
20240229,125700,459295550,21150,21100,21150,21100,23
|
|
20240229,125600,458810200,21100,21100,21100,21100,0
|
|
20240229,125500,458810200,21100,21100,21100,21100,15
|
|
20240229,125400,458493700,21100,21100,21100,21100,1
|
|
20240229,125300,458472600,21100,21100,21100,21100,4
|
|
20240229,125200,458388200,21150,21150,21150,21150,0
|
|
20240229,125100,458388200,21150,21150,21150,21150,0
|
|
20240229,125000,458388200,21150,21150,21150,21150,0
|
|
20240229,124900,458388200,21150,21150,21150,21150,0
|
|
20240229,124800,458388200,21150,21150,21150,21150,0
|
|
20240229,124700,458388200,21150,21150,21150,21150,200
|
|
20240229,124600,454158200,21150,21150,21150,21150,0
|
|
20240229,124500,454158200,21150,21100,21150,21100,15
|
|
20240229,124400,453841500,21100,21100,21100,21100,100
|
|
20240229,124300,451731500,21100,21100,21100,21100,201
|
|
20240229,124200,447490400,21100,21100,21100,21100,0
|
|
20240229,124100,447490400,21100,21100,21100,21100,55
|
|
20240229,124000,446329900,21100,21100,21100,21100,130
|
|
20240229,123900,443586900,21100,21100,21100,21100,0
|
|
20240229,123800,443586900,21100,21100,21100,21100,25
|
|
20240229,123700,443059400,21100,21100,21100,21100,2
|
|
20240229,123600,443017200,21100,21050,21100,21050,21
|
|
20240229,123500,442574550,21050,21100,21100,21050,36
|
|
20240229,123400,441816650,21100,21100,21100,21100,3
|
|
20240229,123300,441753350,21100,21100,21100,21100,3
|
|
20240229,123200,441690050,21150,21150,21150,21150,0
|
|
20240229,123100,441690050,21150,21150,21150,21150,0
|
|
20240229,123000,441690050,21150,21150,21150,21150,5
|
|
20240229,122900,441584300,21100,21150,21150,21100,37
|
|
20240229,122800,440802250,21150,21150,21150,21150,54
|
|
20240229,122700,439660150,21150,21150,21150,21150,0
|
|
20240229,122600,439660150,21150,21150,21150,21150,0
|
|
20240229,122500,439660150,21150,21150,21150,21150,0
|
|
20240229,122400,439660150,21150,21150,21150,21150,0
|
|
20240229,122300,439660150,21150,21150,21150,21150,100
|
|
20240229,122200,437545150,21150,21150,21150,21150,2
|
|
20240229,122100,437502850,21100,21100,21100,21100,154
|
|
20240229,122000,434253450,21100,21100,21100,21100,0
|
|
20240229,121900,434253450,21100,21100,21100,21100,0
|
|
20240229,121800,434253450,21100,21100,21100,21100,0
|
|
20240229,121700,434253450,21100,21100,21100,21100,100
|
|
20240229,121600,432143450,21100,21100,21100,21100,12
|
|
20240229,121500,431890250,21100,21100,21100,21100,477
|
|
20240229,121400,421825550,21150,21150,21150,21150,6
|
|
20240229,121300,421698650,21100,21100,21100,21100,202
|
|
20240229,121200,417436450,21150,21150,21150,21150,0
|
|
20240229,121100,417436450,21150,21150,21150,21150,30
|
|
20240229,121000,416801950,21150,21150,21150,21150,200
|
|
20240229,120900,412571950,21150,21150,21150,21150,0
|
|
20240229,120800,412571950,21150,21150,21150,21150,3
|
|
20240229,120700,412508500,21150,21150,21150,21150,0
|
|
20240229,120600,412508500,21150,21150,21150,21150,0
|
|
20240229,120500,412508500,21150,21150,21150,21150,0
|
|
20240229,120400,412508500,21150,21100,21150,21100,70
|
|
20240229,120300,411029150,21100,21100,21100,21100,67
|
|
20240229,120200,409615450,21100,21100,21100,21100,10
|
|
20240229,120100,409404450,21100,21100,21100,21100,50
|
|
20240229,120000,408349450,21100,21100,21100,21100,424
|
|
20240229,115900,399403050,21050,21050,21050,21050,0
|
|
20240229,115800,399403050,21050,21050,21050,21050,0
|
|
20240229,115700,399403050,21050,21050,21050,21050,0
|
|
20240229,115600,399403050,21050,21050,21050,21050,4
|
|
20240229,115500,399318850,21050,21050,21050,21050,1
|
|
20240229,115400,399297800,21050,21050,21050,21050,0
|
|
20240229,115300,399297800,21050,21050,21050,21050,464
|
|
20240229,115200,389530600,21100,21100,21100,21100,0
|
|
20240229,115100,389530600,21100,21100,21100,21100,0
|
|
20240229,115000,389530600,21100,21100,21100,21100,0
|
|
20240229,114900,389530600,21100,21100,21100,21100,1
|
|
20240229,114800,389509500,21100,21100,21100,21100,0
|
|
20240229,114700,389509500,21100,21100,21100,21100,31
|
|
20240229,114600,388855400,21150,21150,21150,21150,0
|
|
20240229,114500,388855400,21150,21150,21150,21150,0
|
|
20240229,114400,388855400,21150,21150,21150,21150,0
|
|
20240229,114300,388855400,21150,21100,21150,21100,18
|
|
20240229,114200,388475050,21100,21100,21100,21100,486
|
|
20240229,114100,378220450,21100,21100,21100,21100,0
|
|
20240229,114000,378220450,21100,21100,21100,21100,0
|
|
20240229,113900,378220450,21100,21100,21100,21100,0
|
|
20240229,113800,378220450,21100,21100,21100,21100,113
|
|
20240229,113700,375836150,21150,21150,21150,21150,100
|
|
20240229,113600,373721150,21150,21150,21150,21150,6
|
|
20240229,113500,373594250,21200,21200,21200,21200,0
|
|
20240229,113400,373594250,21200,21200,21200,21200,5
|
|
20240229,113300,373488250,21200,21200,21200,21200,0
|
|
20240229,113200,373488250,21200,21200,21200,21200,0
|
|
20240229,113100,373488250,21200,21200,21200,21200,0
|
|
20240229,113000,373488250,21200,21200,21200,21200,2
|
|
20240229,112900,373445850,21100,21100,21100,21100,0
|
|
20240229,112800,373445850,21100,21100,21100,21100,296
|
|
20240229,112700,367200250,21100,21100,21100,21100,0
|
|
20240229,112600,367200250,21100,21100,21100,21100,0
|
|
20240229,112500,367200250,21100,21100,21100,21100,0
|
|
20240229,112400,367200250,21100,21200,21200,21100,1000
|
|
20240229,112300,346081300,21200,21200,21200,21200,0
|
|
20240229,112200,346081300,21200,21200,21200,21200,0
|
|
20240229,112100,346081300,21200,21200,21200,21200,100
|
|
20240229,112000,343961300,21150,21150,21150,21150,0
|
|
20240229,111900,343961300,21150,21150,21150,21150,0
|
|
20240229,111800,343961300,21150,21150,21150,21150,0
|
|
20240229,111700,343961300,21150,21250,21250,21150,1000
|
|
20240229,111600,322756450,21250,21250,21250,21250,0
|
|
20240229,111500,322756450,21250,21250,21250,21250,0
|
|
20240229,111400,322756450,21250,21250,21250,21250,28
|
|
20240229,111300,322161450,21250,21250,21250,21250,1
|
|
20240229,111200,322140200,21300,21300,21300,21300,0
|
|
20240229,111100,322140200,21300,21300,21300,21300,0
|
|
20240229,111000,322140200,21300,21250,21300,21250,16
|
|
20240229,110900,321800150,21250,21250,21250,21250,0
|
|
20240229,110800,321800150,21250,21250,21250,21250,0
|
|
20240229,110700,321800150,21250,21250,21250,21250,0
|
|
20240229,110600,321800150,21250,21250,21250,21250,0
|
|
20240229,110500,321800150,21250,21200,21250,21200,307
|
|
20240229,110400,315288900,21200,21200,21200,21200,32
|
|
20240229,110300,314610500,21250,21250,21250,21250,0
|
|
20240229,110200,314610500,21250,21250,21250,21250,0
|
|
20240229,110100,314610500,21250,21250,21250,21250,0
|
|
20240229,110000,314610500,21250,21250,21250,21250,0
|
|
20240229,105900,314610500,21250,21250,21250,21250,30
|
|
20240229,105800,313973000,21200,21200,21200,21200,0
|
|
20240229,105700,313973000,21200,21200,21200,21200,0
|
|
20240229,105600,313973000,21200,21200,21200,21200,0
|
|
20240229,105500,313973000,21200,21300,21300,21200,22
|
|
20240229,105400,313506400,21250,21250,21250,21250,5
|
|
20240229,105300,313400150,21250,21250,21250,21250,5
|
|
20240229,105200,313293900,21200,21200,21200,21200,8
|
|
20240229,105100,313124300,21150,21150,21150,21150,0
|
|
20240229,105000,313124300,21150,21150,21150,21150,0
|
|
20240229,104900,313124300,21150,21150,21150,21150,0
|
|
20240229,104800,313124300,21150,21150,21150,21150,0
|
|
20240229,104700,313124300,21150,21150,21150,21150,50
|
|
20240229,104600,312066800,21150,21150,21150,21150,0
|
|
20240229,104500,312066800,21150,21150,21150,21150,0
|
|
20240229,104400,312066800,21150,21150,21150,21150,10
|
|
20240229,104300,311855300,21200,21200,21200,21200,0
|
|
20240229,104200,311855300,21200,21200,21200,21200,0
|
|
20240229,104100,311855300,21200,21200,21200,21200,491
|
|
20240229,104000,301446100,21200,21200,21200,21200,0
|
|
20240229,103900,301446100,21200,21250,21250,21200,658
|
|
20240229,103800,287463850,21300,21300,21300,21300,1
|
|
20240229,103700,287442550,21250,21250,21250,21250,0
|
|
20240229,103600,287442550,21250,21250,21250,21250,0
|
|
20240229,103500,287442550,21250,21250,21250,21250,48
|
|
20240229,103400,286422550,21250,21250,21250,21250,5
|
|
20240229,103300,286316300,21200,21250,21250,21200,170
|
|
20240229,103200,282711300,21250,21250,21250,21250,1
|
|
20240229,103100,282690050,21350,21350,21350,21350,0
|
|
20240229,103000,282690050,21350,21350,21350,21350,0
|
|
20240229,102900,282690050,21350,21250,21350,21250,508
|
|
20240229,102800,271894950,21250,21250,21250,21250,84
|
|
20240229,102700,270109950,21350,21350,21350,21350,0
|
|
20240229,102600,270109950,21350,21350,21350,21350,2
|
|
20240229,102500,270067250,21250,21250,21250,21250,101
|
|
20240229,102400,267921000,21300,21300,21300,21300,0
|
|
20240229,102300,267921000,21300,21300,21300,21300,130
|
|
20240229,102200,265152000,21350,21350,21350,21350,0
|
|
20240229,102100,265152000,21350,21350,21350,21350,1
|
|
20240229,102000,265130650,21300,21300,21300,21300,1
|
|
20240229,101900,265109350,21350,21300,21350,21300,380
|
|
20240229,101800,257006350,21300,21300,21300,21300,102
|
|
20240229,101700,254833750,21300,21300,21300,21300,0
|
|
20240229,101600,254833750,21300,21300,21300,21300,0
|
|
20240229,101500,254833750,21300,21300,21300,21300,0
|
|
20240229,101400,254833750,21300,21300,21300,21300,0
|
|
20240229,101300,254833750,21300,21300,21300,21300,300
|
|
20240229,101200,248443750,21300,21300,21300,21300,0
|
|
20240229,101100,248443750,21300,21300,21300,21300,219
|
|
20240229,101000,243779050,21250,21250,21250,21250,100
|
|
20240229,100900,241654050,21250,21250,21250,21250,100
|
|
20240229,100800,239529050,21250,21250,21250,21250,359
|
|
20240229,100700,231900300,21250,21250,21250,21250,55
|
|
20240229,100600,230731550,21200,21200,21200,21200,0
|
|
20240229,100500,230731550,21200,21200,21200,21200,68
|
|
20240229,100400,229289950,21200,21250,21250,21200,3
|
|
20240229,100300,229226250,21200,21200,21200,21200,44
|
|
20240229,100200,228293450,21200,21250,21250,21200,13
|
|
20240229,100100,228017250,21250,21250,21250,21250,122
|
|
20240229,100000,225424750,21250,21250,21250,21250,10
|
|
20240229,095900,225212250,21250,21250,21250,21250,1
|
|
20240229,095800,225191000,21200,21200,21200,21200,0
|
|
20240229,095700,225191000,21200,21200,21200,21200,50
|
|
20240229,095600,224131000,21250,21250,21250,21250,1
|
|
20240229,095500,224109750,21200,21200,21200,21200,10
|
|
20240229,095400,223897750,21150,21200,21200,21150,300
|
|
20240229,095300,217551000,21200,21200,21200,21200,0
|
|
20240229,095200,217551000,21200,21200,21200,21200,0
|
|
20240229,095100,217551000,21200,21200,21200,21200,0
|
|
20240229,095000,217551000,21200,21200,21200,21200,30
|
|
20240229,094900,216915000,21200,21200,21200,21200,21
|
|
20240229,094800,216469800,21200,21200,21200,21200,29
|
|
20240229,094700,215855000,21200,21200,21200,21200,2
|
|
20240229,094600,215812600,21150,21150,21150,21150,0
|
|
20240229,094500,215812600,21150,21150,21150,21150,0
|
|
20240229,094400,215812600,21150,21150,21150,21150,0
|
|
20240229,094300,215812600,21150,21150,21150,21150,104
|
|
20240229,094200,213613000,21250,21250,21250,21250,3
|
|
20240229,094100,213549250,21250,21200,21250,21200,175
|
|
20240229,094000,209835500,21250,21150,21250,21150,220
|
|
20240229,093900,205176450,21150,21150,21200,21150,286
|
|
20240229,093800,199125550,21200,21200,21200,21200,45
|
|
20240229,093700,198171550,21200,21200,21200,21200,1
|
|
20240229,093600,198150350,21150,21150,21150,21150,45
|
|
20240229,093500,197198600,21150,21150,21150,21150,0
|
|
20240229,093400,197198600,21150,21150,21150,21150,0
|
|
20240229,093300,197198600,21150,21150,21150,21150,7
|
|
20240229,093200,197050550,21150,21050,21150,21050,807
|
|
20240229,093100,179998800,21050,21050,21050,21050,10
|
|
20240229,093000,179788300,21050,21050,21050,21050,0
|
|
20240229,092900,179788300,21050,21050,21050,21050,808
|
|
20240229,092800,162779900,21050,21050,21050,21050,83
|
|
20240229,092700,161032750,21100,21100,21100,21100,30
|
|
20240229,092600,160399750,21100,21100,21100,21100,35
|
|
20240229,092500,159661250,21100,21100,21100,21100,122
|
|
20240229,092400,157087050,21100,21100,21100,21100,1
|
|
20240229,092300,157065950,21100,21050,21100,21050,3
|
|
20240229,092200,157002750,21050,21000,21050,21000,260
|
|
20240229,092100,151542250,21000,21000,21050,21000,41
|
|
20240229,092000,150681200,21000,21050,21050,21000,331
|
|
20240229,091900,143713900,21050,21050,21050,21050,3
|
|
20240229,091800,143650750,21050,21050,21050,21050,27
|
|
20240229,091700,143082400,21050,21050,21050,21000,71
|
|
20240229,091600,141588900,21050,21050,21050,21050,22
|
|
20240229,091500,141125800,21000,21000,21050,21000,177
|
|
20240229,091400,137401900,21000,21000,21000,21000,10
|
|
20240229,091300,137191900,21000,21000,21000,21000,702
|
|
20240229,091200,122449900,21050,21050,21050,21050,26
|
|
20240229,091100,121902600,21000,21000,21000,21000,93
|
|
20240229,091000,119949600,21000,21000,21000,21000,1757
|
|
20240229,090900,83052600,21000,21050,21050,21000,1091
|
|
20240229,090800,60141450,21050,21050,21050,21050,457
|
|
20240229,090700,50521600,21050,21050,21050,21050,61
|
|
20240229,090600,49237550,21100,21100,21100,21100,98
|
|
20240229,090500,47169750,21100,21200,21200,21100,185
|
|
20240229,090400,43257750,21100,21100,21100,21050,277
|
|
20240229,090300,37424000,21050,21050,21300,21000,551
|
|
20240229,090200,25831400,21050,21050,21050,21050,849
|
|
20240229,090100,7959950,21200,21050,21200,21050,51
|
|
20240229,090000,6886250,21050,21200,21200,21050,325
|