591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184800,690130500,405500,405500,405500,405500,61
|
|
20240228,184700,690130500,405500,405500,405500,405500,0
|
|
20240228,184600,690130500,405500,405500,405500,405500,0
|
|
20240228,184500,690130500,405500,405500,405500,405500,0
|
|
20240228,184400,690130500,405500,405500,405500,405500,0
|
|
20240228,184300,690130500,405500,405500,405500,405500,0
|
|
20240228,184200,690130500,405500,405500,405500,405500,0
|
|
20240228,184100,690130500,405500,405500,405500,405500,0
|
|
20240228,184000,690130500,405500,405500,405500,405500,0
|
|
20240228,183900,690130500,405500,405500,405500,405500,0
|
|
20240228,183800,690130500,405500,405500,405500,405500,0
|
|
20240228,183700,690130500,405500,405500,405500,405500,0
|
|
20240228,183600,690130500,405500,405500,405500,405500,0
|
|
20240228,183500,690130500,405500,405500,405500,405500,0
|
|
20240228,183400,690130500,405500,405500,405500,405500,0
|
|
20240228,183300,690130500,405500,405500,405500,405500,0
|
|
20240228,183200,690130500,405500,405500,405500,405500,0
|
|
20240228,183100,690130500,405500,405500,405500,405500,0
|
|
20240228,183000,690130500,405500,405500,405500,405500,0
|
|
20240228,182900,690130500,405500,405500,405500,405500,0
|
|
20240228,182800,690130500,405500,405500,405500,405500,0
|
|
20240228,182700,690130500,405500,405500,405500,405500,0
|
|
20240228,182600,690130500,405500,405500,405500,405500,0
|
|
20240228,182500,690130500,405500,405500,405500,405500,0
|
|
20240228,182400,690130500,405500,405500,405500,405500,0
|
|
20240228,182300,690130500,405500,405500,405500,405500,0
|
|
20240228,182200,690130500,405500,405500,405500,405500,0
|
|
20240228,182100,690130500,405500,405500,405500,405500,0
|
|
20240228,182000,690130500,405500,405500,405500,405500,0
|
|
20240228,181900,690130500,405500,405500,405500,405500,0
|
|
20240228,181800,690130500,405500,405500,405500,405500,61
|
|
20240228,181700,690130500,405500,405500,405500,405500,0
|
|
20240228,181600,690130500,405500,405500,405500,405500,0
|
|
20240228,181500,690130500,405500,405500,405500,405500,0
|
|
20240228,181400,690130500,405500,405500,405500,405500,0
|
|
20240228,181300,690130500,405500,405500,405500,405500,0
|
|
20240228,181200,690130500,405500,405500,405500,405500,0
|
|
20240228,181100,690130500,405500,405500,405500,405500,0
|
|
20240228,181000,690130500,405500,405500,405500,405500,0
|
|
20240228,180900,690130500,405500,405500,405500,405500,0
|
|
20240228,180800,690130500,405500,405500,405500,405500,0
|
|
20240228,180700,690130500,405500,405500,405500,405500,0
|
|
20240228,180600,690130500,405500,405500,405500,405500,0
|
|
20240228,180500,690130500,405500,405500,405500,405500,0
|
|
20240228,180400,690130500,405500,405500,405500,405500,0
|
|
20240228,180300,690130500,405500,405500,405500,405500,0
|
|
20240228,180200,690130500,405500,405500,405500,405500,0
|
|
20240228,180100,690130500,405500,405500,405500,405500,0
|
|
20240228,180000,690130500,405500,405500,405500,405500,0
|
|
20240228,175900,690130500,405500,405500,405500,405500,0
|
|
20240228,175800,690130500,405500,405500,405500,405500,0
|
|
20240228,175700,690130500,405500,405500,405500,405500,0
|
|
20240228,175600,690130500,405500,405500,405500,405500,0
|
|
20240228,175500,690130500,405500,405500,405500,405500,0
|
|
20240228,175400,690130500,405500,405500,405500,405500,0
|
|
20240228,175300,690130500,405500,405500,405500,405500,0
|
|
20240228,175200,690130500,405500,405500,405500,405500,0
|
|
20240228,175100,690130500,405500,405500,405500,405500,0
|
|
20240228,175000,690130500,405500,405500,405500,405500,0
|
|
20240228,174900,690130500,405500,405500,405500,405500,0
|
|
20240228,174800,690130500,405500,405500,405500,405500,61
|
|
20240228,174700,690130500,405500,405500,405500,405500,0
|
|
20240228,174600,690130500,405500,405500,405500,405500,0
|
|
20240228,174500,690130500,405500,405500,405500,405500,0
|
|
20240228,174400,690130500,405500,405500,405500,405500,0
|
|
20240228,174300,690130500,405500,405500,405500,405500,0
|
|
20240228,174200,690130500,405500,405500,405500,405500,0
|
|
20240228,174100,690130500,405500,405500,405500,405500,0
|
|
20240228,174000,690130500,405500,405500,405500,405500,0
|
|
20240228,173900,690130500,405500,405500,405500,405500,0
|
|
20240228,173800,690130500,405500,405500,405500,405500,0
|
|
20240228,173700,690130500,405500,405500,405500,405500,0
|
|
20240228,173600,690130500,405500,405500,405500,405500,0
|
|
20240228,173500,690130500,405500,405500,405500,405500,0
|
|
20240228,173400,690130500,405500,405500,405500,405500,0
|
|
20240228,173300,690130500,405500,405500,405500,405500,0
|
|
20240228,173200,690130500,405500,405500,405500,405500,0
|
|
20240228,173100,690130500,405500,405500,405500,405500,0
|
|
20240228,173000,690130500,405500,405500,405500,405500,0
|
|
20240228,172900,690130500,405500,405500,405500,405500,0
|
|
20240228,172800,690130500,405500,405500,405500,405500,0
|
|
20240228,172700,690130500,405500,405500,405500,405500,0
|
|
20240228,172600,690130500,405500,405500,405500,405500,0
|
|
20240228,172500,690130500,405500,405500,405500,405500,0
|
|
20240228,172400,690130500,405500,405500,405500,405500,0
|
|
20240228,172300,690130500,405500,405500,405500,405500,0
|
|
20240228,172200,690130500,405500,405500,405500,405500,0
|
|
20240228,172100,690130500,405500,405500,405500,405500,0
|
|
20240228,172000,690130500,405500,405500,405500,405500,0
|
|
20240228,171900,690130500,405500,405500,405500,405500,0
|
|
20240228,171800,690130500,405500,405500,405500,405500,61
|
|
20240228,171700,690130500,405500,405500,405500,405500,0
|
|
20240228,171600,690130500,405500,405500,405500,405500,0
|
|
20240228,171500,690130500,405500,405500,405500,405500,0
|
|
20240228,171400,690130500,405500,405500,405500,405500,0
|
|
20240228,171300,690130500,405500,405500,405500,405500,0
|
|
20240228,171200,690130500,405500,405500,405500,405500,0
|
|
20240228,171100,690130500,405500,405500,405500,405500,0
|
|
20240228,171000,690130500,405500,405500,405500,405500,0
|
|
20240228,170900,690130500,405500,405500,405500,405500,0
|
|
20240228,170800,690130500,405500,405500,405500,405500,0
|
|
20240228,170700,690130500,405500,405500,405500,405500,0
|
|
20240228,170600,690130500,405500,405500,405500,405500,0
|
|
20240228,170500,690130500,405500,405500,405500,405500,0
|
|
20240228,170400,690130500,405500,405500,405500,405500,0
|
|
20240228,170300,690130500,405500,405500,405500,405500,0
|
|
20240228,170200,690130500,405500,405500,405500,405500,0
|
|
20240228,170100,690130500,405500,405500,405500,405500,0
|
|
20240228,170000,690130500,405500,405500,405500,405500,0
|
|
20240228,165900,690130500,405500,405500,405500,405500,0
|
|
20240228,165800,690130500,405500,405500,405500,405500,0
|
|
20240228,165700,690130500,405500,405500,405500,405500,0
|
|
20240228,165600,690130500,405500,405500,405500,405500,0
|
|
20240228,165500,690130500,405500,405500,405500,405500,0
|
|
20240228,165400,690130500,405500,405500,405500,405500,0
|
|
20240228,165300,690130500,405500,405500,405500,405500,0
|
|
20240228,165200,690130500,405500,405500,405500,405500,0
|
|
20240228,165100,690130500,405500,405500,405500,405500,0
|
|
20240228,165000,690130500,405500,405500,405500,405500,0
|
|
20240228,164900,690130500,405500,405500,405500,405500,0
|
|
20240228,164800,690130500,405500,405500,405500,405500,61
|
|
20240228,164700,690130500,405500,405500,405500,405500,0
|
|
20240228,164600,690130500,405500,405500,405500,405500,0
|
|
20240228,164500,690130500,405500,405500,405500,405500,0
|
|
20240228,164400,690130500,405500,405500,405500,405500,0
|
|
20240228,164300,690130500,405500,405500,405500,405500,0
|
|
20240228,164200,690130500,405500,405500,405500,405500,0
|
|
20240228,164100,690130500,405500,405500,405500,405500,0
|
|
20240228,164000,690130500,405500,405500,405500,405500,0
|
|
20240228,163900,690130500,405500,405500,405500,405500,0
|
|
20240228,163800,690130500,405500,405500,405500,405500,0
|
|
20240228,163700,690130500,405500,405500,405500,405500,0
|
|
20240228,163600,690130500,405500,405500,405500,405500,0
|
|
20240228,163500,690130500,405500,405500,405500,405500,0
|
|
20240228,163400,690130500,405500,405500,405500,405500,0
|
|
20240228,163300,690130500,405500,405500,405500,405500,0
|
|
20240228,163200,690130500,405500,405500,405500,405500,0
|
|
20240228,163100,690130500,405500,405500,405500,405500,0
|
|
20240228,163000,690130500,405500,405500,405500,405500,0
|
|
20240228,162900,690130500,405500,405500,405500,405500,0
|
|
20240228,162800,690130500,405500,405500,405500,405500,0
|
|
20240228,162700,690130500,405500,405500,405500,405500,0
|
|
20240228,162600,690130500,405500,405500,405500,405500,0
|
|
20240228,162500,690130500,405500,405500,405500,405500,0
|
|
20240228,162400,690130500,405500,405500,405500,405500,0
|
|
20240228,162300,690130500,405500,405500,405500,405500,0
|
|
20240228,162200,690130500,405500,405500,405500,405500,0
|
|
20240228,162100,690130500,405500,405500,405500,405500,0
|
|
20240228,162000,690130500,405500,405500,405500,405500,0
|
|
20240228,161900,690130500,405500,405500,405500,405500,0
|
|
20240228,161800,690130500,405500,405500,405500,405500,61
|
|
20240228,161700,690130500,405500,405500,405500,405500,0
|
|
20240228,161600,690130500,405500,405500,405500,405500,0
|
|
20240228,161500,690130500,405500,405500,405500,405500,0
|
|
20240228,161400,690130500,405500,405500,405500,405500,0
|
|
20240228,161300,690130500,405500,405500,405500,405500,0
|
|
20240228,161200,690130500,405500,405500,405500,405500,0
|
|
20240228,161100,690130500,405500,405500,405500,405500,0
|
|
20240228,161000,690130500,405500,405500,405500,405500,0
|
|
20240228,160900,690130500,405500,405500,405500,405500,0
|
|
20240228,160800,690130500,405500,405500,405500,405500,0
|
|
20240228,160700,690130500,405500,405500,405500,405500,0
|
|
20240228,160600,690130500,405500,405500,405500,405500,0
|
|
20240228,160500,690130500,405500,405500,405500,405500,0
|
|
20240228,160400,690130500,405500,405500,405500,405500,0
|
|
20240228,160300,690130500,405500,405500,405500,405500,0
|
|
20240228,160200,690130500,405500,405500,405500,405500,0
|
|
20240228,160100,690130500,405500,405500,405500,405500,0
|
|
20240228,160000,690130500,405500,405500,405500,405500,0
|
|
20240228,155900,690130500,405500,405500,405500,405500,0
|
|
20240228,155800,690130500,405500,405500,405500,405500,0
|
|
20240228,155700,690130500,405500,405500,405500,405500,0
|
|
20240228,155600,690130500,405500,405500,405500,405500,0
|
|
20240228,155500,690130500,405500,405500,405500,405500,0
|
|
20240228,155400,690130500,405500,405500,405500,405500,0
|
|
20240228,155300,690130500,405500,405500,405500,405500,0
|
|
20240228,155200,690130500,405500,405500,405500,405500,0
|
|
20240228,155100,690130500,405500,405500,405500,405500,0
|
|
20240228,155000,690130500,405500,405500,405500,405500,0
|
|
20240228,154900,690130500,405500,405500,405500,405500,0
|
|
20240228,154800,690130500,405500,405500,405500,405500,61
|
|
20240228,154700,690130500,405500,405500,405500,405500,0
|
|
20240228,154600,690130500,405500,405500,405500,405500,0
|
|
20240228,154500,690130500,405500,405500,405500,405500,0
|
|
20240228,154400,690130500,405500,405500,405500,405500,0
|
|
20240228,154300,690130500,405500,405500,405500,405500,0
|
|
20240228,154200,690130500,405500,405500,405500,405500,0
|
|
20240228,154100,690130500,405500,405500,405500,405500,0
|
|
20240228,154000,690130500,405500,405500,405500,405500,0
|
|
20240228,153900,690130500,405500,405500,405500,405500,0
|
|
20240228,153800,690130500,405500,405500,405500,405500,0
|
|
20240228,153700,690130500,405500,405500,405500,405500,0
|
|
20240228,153600,690130500,405500,405500,405500,405500,0
|
|
20240228,153500,690130500,405500,405500,405500,405500,0
|
|
20240228,153400,690130500,405500,405500,405500,405500,0
|
|
20240228,153300,690130500,405500,405500,405500,405500,0
|
|
20240228,153200,690130500,405500,405500,405500,405500,0
|
|
20240228,153100,690130500,405500,405500,405500,405500,0
|
|
20240228,153000,690130500,405500,405500,405500,405500,61
|
|
20240228,152900,665395000,406500,406500,406500,406500,0
|
|
20240228,152800,665395000,406500,406500,406500,406500,0
|
|
20240228,152700,665395000,406500,406500,406500,406500,0
|
|
20240228,152600,665395000,406500,406500,406500,406500,0
|
|
20240228,152500,665395000,406500,406500,406500,406500,0
|
|
20240228,152400,665395000,406500,406500,406500,406500,0
|
|
20240228,152300,665395000,406500,406500,406500,406500,0
|
|
20240228,152200,665395000,406500,406500,406500,406500,0
|
|
20240228,152100,665395000,406500,406500,406500,406500,0
|
|
20240228,152000,665395000,406500,406500,406500,406500,0
|
|
20240228,151900,665395000,406500,406500,406500,406500,3
|
|
20240228,151800,664175500,406500,406500,408000,406500,64
|
|
20240228,151700,638111000,406000,406000,406000,406000,1
|
|
20240228,151600,637705000,406000,406000,406000,406000,6
|
|
20240228,151500,635269000,406000,406000,406000,406000,2
|
|
20240228,151400,634457000,406000,406000,406000,406000,0
|
|
20240228,151300,634457000,406000,406000,406000,406000,2
|
|
20240228,151200,633645000,405500,405500,405500,405500,0
|
|
20240228,151100,633645000,405500,405500,405500,405500,12
|
|
20240228,151000,628779000,405000,405500,405500,405000,12
|
|
20240228,150900,623914500,405000,405500,405500,405000,5
|
|
20240228,150800,621887500,405500,405500,405500,405500,1
|
|
20240228,150700,621482000,405500,405500,405500,405500,1
|
|
20240228,150600,621076500,405000,405000,405000,405000,1
|
|
20240228,150500,620671500,405000,405000,405000,405000,0
|
|
20240228,150400,620671500,405000,405000,405000,405000,1
|
|
20240228,150300,620266500,404500,404500,404500,404500,0
|
|
20240228,150200,620266500,404500,404500,404500,404500,0
|
|
20240228,150100,620266500,404500,404500,404500,404500,0
|
|
20240228,150000,620266500,404500,404000,404500,404000,7
|
|
20240228,145900,617436000,404000,404000,404000,404000,1
|
|
20240228,145800,617032000,404000,404000,404000,404000,0
|
|
20240228,145700,617032000,404000,404000,404000,404000,0
|
|
20240228,145600,617032000,404000,404000,404000,404000,0
|
|
20240228,145500,617032000,404000,404000,404000,404000,1
|
|
20240228,145400,616628000,404000,404000,404000,404000,0
|
|
20240228,145300,616628000,404000,404000,404000,404000,1
|
|
20240228,145200,616224000,406000,406000,406000,406000,0
|
|
20240228,145100,616224000,406000,406000,406000,406000,1
|
|
20240228,145000,615818000,405000,404000,405000,404000,7
|
|
20240228,144900,612986000,404000,404000,404000,404000,0
|
|
20240228,144800,612986000,404000,404000,404000,404000,3
|
|
20240228,144700,611774000,404000,404000,404000,404000,5
|
|
20240228,144600,609754000,404500,404500,404500,404500,2
|
|
20240228,144500,608945000,404500,404500,404500,404500,0
|
|
20240228,144400,608945000,404500,404500,404500,404500,5
|
|
20240228,144300,606922500,404500,404500,404500,404500,5
|
|
20240228,144200,604900000,404500,404500,404500,404500,0
|
|
20240228,144100,604900000,404500,405000,405000,404500,7
|
|
20240228,144000,602066000,405000,405000,405000,405000,2
|
|
20240228,143900,601256000,404500,404500,404500,404500,2
|
|
20240228,143800,600447000,404500,404500,404500,404500,0
|
|
20240228,143700,600447000,404500,404500,404500,404500,3
|
|
20240228,143600,599233500,404500,404500,404500,404500,2
|
|
20240228,143500,598424500,405000,404500,405000,404500,6
|
|
20240228,143400,595995500,404500,404500,404500,404500,0
|
|
20240228,143300,595995500,404500,405000,405000,404500,4
|
|
20240228,143200,594376500,405000,405000,405000,405000,4
|
|
20240228,143100,592756500,405000,405000,405000,405000,2
|
|
20240228,143000,591946500,405000,405000,405000,405000,1
|
|
20240228,142900,591541500,405000,405000,405000,405000,2
|
|
20240228,142800,590731500,405000,405000,405000,405000,2
|
|
20240228,142700,589921500,405000,405000,405000,405000,2
|
|
20240228,142600,589111500,405000,405000,405000,405000,1
|
|
20240228,142500,588706500,405000,406500,406500,405000,5
|
|
20240228,142400,586677000,404500,405000,405000,404000,94
|
|
20240228,142300,548672500,405000,405000,405000,405000,2
|
|
20240228,142200,547862500,405000,405000,405000,405000,0
|
|
20240228,142100,547862500,405000,405000,405000,405000,2
|
|
20240228,142000,547052500,405000,405000,405000,405000,4
|
|
20240228,141900,545432500,405500,405000,405500,405000,4
|
|
20240228,141800,543811500,405500,405500,405500,405500,1
|
|
20240228,141700,543406000,405000,405000,405000,405000,2
|
|
20240228,141600,542596000,405500,405500,405500,405500,4
|
|
20240228,141500,540974000,406500,405500,406500,405500,5
|
|
20240228,141400,538945500,405000,405000,405000,405000,0
|
|
20240228,141300,538945500,405000,405000,405000,405000,2
|
|
20240228,141200,538135500,405000,405000,405000,405000,2
|
|
20240228,141100,537325500,405000,405000,405000,405000,2
|
|
20240228,141000,536515500,405000,405000,405000,405000,0
|
|
20240228,140900,536515500,405000,405000,405000,405000,3
|
|
20240228,140800,535300500,405000,405000,405000,405000,2
|
|
20240228,140700,534490500,406500,405000,406500,405000,4
|
|
20240228,140600,532867500,405000,405000,405000,405000,0
|
|
20240228,140500,532867500,405000,405000,405000,405000,2
|
|
20240228,140400,532057500,405000,405000,405000,405000,2
|
|
20240228,140300,531247500,406500,404500,406500,404500,37
|
|
20240228,140200,516277000,404500,404500,404500,404500,1
|
|
20240228,140100,515872500,404500,404500,404500,404500,3
|
|
20240228,140000,514659000,404500,404500,404500,404500,2
|
|
20240228,135900,513850000,404500,404500,404500,404500,52
|
|
20240228,135800,492816000,404500,404500,404500,404500,0
|
|
20240228,135700,492816000,404500,404500,404500,404500,3
|
|
20240228,135600,491602500,404500,404500,404500,404500,2
|
|
20240228,135500,490793500,404500,404500,404500,404500,3
|
|
20240228,135400,489580000,404500,404500,404500,404500,0
|
|
20240228,135300,489580000,404500,404500,404500,404500,2
|
|
20240228,135200,488771000,404500,404500,404500,404500,3
|
|
20240228,135100,487557500,404500,404500,404500,404500,2
|
|
20240228,135000,486748500,404500,404500,404500,404500,1
|
|
20240228,134900,486344000,404500,404500,404500,404500,2
|
|
20240228,134800,485535000,404500,404500,404500,404500,2
|
|
20240228,134700,484726000,404500,404500,404500,404500,2
|
|
20240228,134600,483917000,405000,405000,405000,405000,32
|
|
20240228,134500,470957000,405000,405000,405000,405000,2
|
|
20240228,134400,470147000,405000,405000,405000,405000,2
|
|
20240228,134300,469337000,405000,405000,405000,405000,2
|
|
20240228,134200,468527000,405000,405000,405000,405000,0
|
|
20240228,134100,468527000,405000,405000,405000,405000,2
|
|
20240228,134000,467717000,405000,405000,405000,405000,2
|
|
20240228,133900,466907000,405000,405000,405000,405000,2
|
|
20240228,133800,466097000,405000,405000,405000,405000,0
|
|
20240228,133700,466097000,405000,405000,405000,405000,2
|
|
20240228,133600,465287000,405000,405000,405000,405000,2
|
|
20240228,133500,464477000,405500,405000,405500,405000,4
|
|
20240228,133400,462856000,405000,405000,405000,405000,0
|
|
20240228,133300,462856000,405000,405000,405000,405000,2
|
|
20240228,133200,462046000,405000,405000,405000,405000,2
|
|
20240228,133100,461236000,405000,405000,405000,405000,2
|
|
20240228,133000,460426000,406500,405500,406500,405500,5
|
|
20240228,132900,458394500,405500,405500,405500,405500,1
|
|
20240228,132800,457989000,405500,405500,405500,405500,4
|
|
20240228,132700,456367000,405500,405500,405500,405500,2
|
|
20240228,132600,455556000,405500,405500,405500,405500,0
|
|
20240228,132500,455556000,405500,406000,406000,405500,6
|
|
20240228,132400,453121000,405000,405000,405000,405000,2
|
|
20240228,132300,452311000,405000,405000,405000,405000,2
|
|
20240228,132200,451501000,405000,405000,405000,405000,0
|
|
20240228,132100,451501000,405000,405000,405000,405000,2
|
|
20240228,132000,450691000,406000,405000,406000,405000,3
|
|
20240228,131900,449475000,405000,405000,405000,405000,2
|
|
20240228,131800,448665000,405000,405000,405000,405000,4
|
|
20240228,131700,447045000,404500,404500,404500,404500,2
|
|
20240228,131600,446236000,405000,405000,405000,405000,32
|
|
20240228,131500,433276000,405000,405000,405000,405000,2
|
|
20240228,131400,432466000,406000,405500,406000,405500,4
|
|
20240228,131300,430842500,405000,405000,405000,405000,2
|
|
20240228,131200,430032500,405000,405000,405000,405000,3
|
|
20240228,131100,428817500,405000,405000,405000,405000,2
|
|
20240228,131000,428007500,405500,405500,405500,405500,1
|
|
20240228,130900,427602000,405000,405000,405000,405000,2
|
|
20240228,130800,426792000,405500,405500,405500,405500,3
|
|
20240228,130700,425575500,405500,405000,405500,405000,10
|
|
20240228,130600,421523500,405000,405000,405000,405000,0
|
|
20240228,130500,421523500,405000,405000,405000,405000,2
|
|
20240228,130400,420713500,405000,405000,405000,405000,2
|
|
20240228,130300,419903500,405000,405000,405000,405000,2
|
|
20240228,130200,419093500,405000,405000,405000,405000,0
|
|
20240228,130100,419093500,405000,405000,405000,405000,2
|
|
20240228,130000,418283500,405000,406500,406500,404500,5
|
|
20240228,125900,416258000,406500,404500,406500,404500,4
|
|
20240228,125800,414636000,404500,404500,404500,404500,0
|
|
20240228,125700,414636000,404500,406500,406500,404500,4
|
|
20240228,125600,413014000,404500,404500,404500,404500,2
|
|
20240228,125500,412205000,405000,406500,406500,405000,3
|
|
20240228,125400,410988500,405000,405000,405000,405000,0
|
|
20240228,125300,410988500,405000,405000,405000,405000,2
|
|
20240228,125200,410178500,405000,405000,405000,405000,2
|
|
20240228,125100,409368500,405000,404500,405000,404500,3
|
|
20240228,125000,408154500,404500,404500,404500,404500,0
|
|
20240228,124900,408154500,404500,404500,405000,404500,14
|
|
20240228,124800,402491000,404500,404500,404500,404500,2
|
|
20240228,124700,401682000,405000,405000,405000,405000,8
|
|
20240228,124600,398442000,405000,405000,405000,405000,0
|
|
20240228,124500,398442000,405000,405000,405000,405000,3
|
|
20240228,124400,397227000,405000,405000,405000,405000,2
|
|
20240228,124300,396417000,405000,406000,406000,405000,4
|
|
20240228,124200,394795000,406500,406500,406500,406500,1
|
|
20240228,124100,394388500,406000,406000,406000,404500,5
|
|
20240228,124000,392361500,406000,404500,406000,404500,3
|
|
20240228,123900,391146500,404500,404500,404500,404500,2
|
|
20240228,123800,390337500,405000,404500,405000,404500,3
|
|
20240228,123700,389123000,404500,404500,404500,404500,2
|
|
20240228,123600,388314000,405000,405000,405000,405000,4
|
|
20240228,123500,386694000,405000,405000,405000,405000,2
|
|
20240228,123400,385884000,405000,405000,405000,405000,5
|
|
20240228,123300,383859000,405000,405000,405000,405000,2
|
|
20240228,123200,383049000,405000,405000,405000,405000,2
|
|
20240228,123100,382239000,405000,405000,405000,405000,2
|
|
20240228,123000,381429000,405000,405000,405000,405000,0
|
|
20240228,122900,381429000,405000,405000,405000,405000,2
|
|
20240228,122800,380619000,405500,405500,405500,405500,2
|
|
20240228,122700,379808000,405500,405500,405500,405500,4
|
|
20240228,122600,378186000,405500,405500,405500,405500,0
|
|
20240228,122500,378186000,405500,406000,406000,405500,3
|
|
20240228,122400,376969000,406000,407500,407500,406000,4
|
|
20240228,122300,375342000,407000,407000,407000,407000,3
|
|
20240228,122200,374121000,407500,407000,407500,407000,4
|
|
20240228,122100,372491500,407000,407000,407000,407000,1
|
|
20240228,122000,372084500,407000,407500,407500,407000,3
|
|
20240228,121900,370863000,407500,407500,407500,407500,4
|
|
20240228,121800,369233000,407000,407000,407000,407000,0
|
|
20240228,121700,369233000,407000,405500,407500,405500,11
|
|
20240228,121600,364759500,405500,405500,408500,405000,104
|
|
20240228,121500,322620000,405500,405500,405500,405500,2
|
|
20240228,121400,321809000,405500,405500,405500,405500,0
|
|
20240228,121300,321809000,405500,405500,405500,405500,2
|
|
20240228,121200,320998000,407500,405500,407500,405500,3
|
|
20240228,121100,319779500,405500,405500,405500,405500,2
|
|
20240228,121000,318968500,405500,405500,405500,405500,0
|
|
20240228,120900,318968500,405500,405500,405500,405500,2
|
|
20240228,120800,318157500,405500,405500,405500,405500,3
|
|
20240228,120700,316941000,405500,405500,405500,405500,2
|
|
20240228,120600,316130000,407500,407500,407500,407500,0
|
|
20240228,120500,316130000,407500,407500,407500,407500,1
|
|
20240228,120400,315722500,407500,407500,407500,407500,2
|
|
20240228,120300,314907500,407500,407500,407500,407500,0
|
|
20240228,120200,314907500,407500,407500,407500,407500,2
|
|
20240228,120100,314092500,406000,408000,408500,406000,8
|
|
20240228,120000,310831500,408000,406000,408000,406000,4
|
|
20240228,115900,309203500,408000,408000,408000,408000,1
|
|
20240228,115800,308795500,406000,406000,406000,406000,3
|
|
20240228,115700,307577500,406000,408000,408000,406000,3
|
|
20240228,115600,306357500,406000,408000,408000,406000,3
|
|
20240228,115500,305137500,408000,406000,408000,406000,2
|
|
20240228,115400,304323500,406000,406000,406000,406000,2
|
|
20240228,115300,303511500,408000,406000,408000,406000,5
|
|
20240228,115200,301479500,406000,406000,408000,406000,9
|
|
20240228,115100,297823500,406000,406000,406000,406000,0
|
|
20240228,115000,297823500,406000,408000,408000,406000,3
|
|
20240228,114900,296603500,406000,406000,406000,406000,2
|
|
20240228,114800,295791500,408000,406000,408000,406000,3
|
|
20240228,114700,294571500,408000,408000,408000,408000,0
|
|
20240228,114600,294571500,408000,406000,408000,406000,3
|
|
20240228,114500,293351500,406000,406000,408000,406000,4
|
|
20240228,114400,291725500,406000,406000,406000,406000,5
|
|
20240228,114300,289695500,408000,408000,408000,408000,1
|
|
20240228,114200,289287500,406000,406000,406000,406000,2
|
|
20240228,114100,288475500,408000,406000,408000,406000,3
|
|
20240228,114000,287255500,406000,406500,406500,406000,3
|
|
20240228,113900,286037000,406500,406500,406500,406500,0
|
|
20240228,113800,286037000,406500,407500,408000,406500,6
|
|
20240228,113700,283592500,406000,406000,406000,406000,2
|
|
20240228,113600,282780500,407500,406000,407500,406000,3
|
|
20240228,113500,281561000,407500,407500,407500,407500,0
|
|
20240228,113400,281561000,407500,406000,407500,406000,3
|
|
20240228,113300,280341500,406500,406500,408500,406500,6
|
|
20240228,113200,277900500,406500,406500,406500,406500,4
|
|
20240228,113100,276274500,407500,407500,407500,407500,5
|
|
20240228,113000,274237000,406500,406500,406500,406500,3
|
|
20240228,112900,273017500,407500,406500,407500,406500,3
|
|
20240228,112800,271797000,406500,407500,407500,406500,4
|
|
20240228,112700,270170000,407500,407500,407500,407500,1
|
|
20240228,112600,269762500,406500,407500,407500,406500,3
|
|
20240228,112500,268542000,406500,406500,406500,406500,2
|
|
20240228,112400,267729000,407500,406500,407500,406500,3
|
|
20240228,112300,266508500,407500,407500,407500,407500,0
|
|
20240228,112200,266508500,407500,406500,407500,406500,3
|
|
20240228,112100,265288000,406500,407500,407500,406500,4
|
|
20240228,112000,263661000,406500,406500,406500,406500,2
|
|
20240228,111900,262848000,407500,407500,407500,407500,1
|
|
20240228,111800,262440500,406500,406500,406500,406500,2
|
|
20240228,111700,261627500,408500,406500,408500,406500,4
|
|
20240228,111600,259999500,406000,408500,408500,406000,3
|
|
20240228,111500,258779000,406000,406000,406000,406000,0
|
|
20240228,111400,258779000,406000,408500,408500,406000,3
|
|
20240228,111300,257558500,406000,406500,406500,406000,4
|
|
20240228,111200,255933500,408500,406500,408500,406500,3
|
|
20240228,111100,254712000,408500,408500,408500,408500,0
|
|
20240228,111000,254712000,408500,407000,408500,407000,3
|
|
20240228,110900,253489500,406500,408500,408500,406500,3
|
|
20240228,110800,252268000,406500,406500,406500,406500,2
|
|
20240228,110700,251455000,408000,407000,408000,407000,3
|
|
20240228,110600,250232000,406500,407000,407000,406500,33
|
|
20240228,110500,236817000,409000,409000,409000,406500,6
|
|
20240228,110400,234368000,406500,409000,409000,406500,3
|
|
20240228,110300,233146000,406500,406500,406500,406500,0
|
|
20240228,110200,233146000,406500,409000,409000,406500,3
|
|
20240228,110100,231924000,409000,406500,409000,406500,3
|
|
20240228,110000,230702000,409000,409000,409000,406500,5
|
|
20240228,105900,228662000,409000,409000,409000,409000,0
|
|
20240228,105800,228662000,409000,406000,409000,406000,4
|
|
20240228,105700,227035000,406000,408500,408500,406000,15
|
|
20240228,105600,220922500,406500,406500,406500,406500,10
|
|
20240228,105500,216857500,408500,408500,408500,408500,10
|
|
20240228,105400,212772500,406000,406000,406000,406000,2
|
|
20240228,105300,211960500,408500,406000,408500,406000,3
|
|
20240228,105200,210740000,408500,408500,408500,406500,4
|
|
20240228,105100,209110000,407000,407000,407000,407000,0
|
|
20240228,105000,209110000,407000,408500,408500,407000,3
|
|
20240228,104900,207887500,407000,407000,407000,407000,2
|
|
20240228,104800,207073500,408500,407000,408500,407000,3
|
|
20240228,104700,205851000,408500,408500,408500,408500,0
|
|
20240228,104600,205851000,408500,407500,408500,407000,5
|
|
20240228,104500,203813500,408000,408000,408000,408000,29
|
|
20240228,104400,191981500,407500,407500,407500,407500,2
|
|
20240228,104300,191166500,408000,408000,408000,408000,2
|
|
20240228,104200,190350500,407500,407500,407500,407500,12
|
|
20240228,104100,185460500,408000,408000,408000,407500,29
|
|
20240228,104000,173641000,407500,408000,408000,407500,3
|
|
20240228,103900,172418000,407500,407500,407500,407500,1
|
|
20240228,103800,172010500,407500,408000,408000,407500,3
|
|
20240228,103700,170787500,407500,407500,407500,407500,3
|
|
20240228,103600,169565000,408000,408000,408000,408000,1
|
|
20240228,103500,169157000,407500,408000,408000,407500,6
|
|
20240228,103400,166711500,408000,408000,408000,408000,1
|
|
20240228,103300,166303500,408000,408000,408000,408000,1
|
|
20240228,103200,165895500,408000,408000,408000,408000,0
|
|
20240228,103100,165895500,408000,408000,408000,408000,1
|
|
20240228,103000,165487500,408000,408000,408000,408000,0
|
|
20240228,102900,165487500,408000,408000,408000,408000,2
|
|
20240228,102800,164671500,408000,408000,408000,408000,0
|
|
20240228,102700,164671500,408000,408000,408000,408000,1
|
|
20240228,102600,164263500,408000,408000,408000,408000,2
|
|
20240228,102500,163447500,407500,407500,407500,407500,3
|
|
20240228,102400,162225000,408000,408000,408000,408000,5
|
|
20240228,102300,160185000,407500,407500,407500,407500,14
|
|
20240228,102200,154480000,408000,408000,408000,408000,1
|
|
20240228,102100,154072000,408000,408000,408000,408000,1
|
|
20240228,102000,153664000,408000,408000,408000,408000,0
|
|
20240228,101900,153664000,408000,408000,408000,408000,1
|
|
20240228,101800,153256000,407500,407500,407500,407500,0
|
|
20240228,101700,153256000,407500,406500,407500,406500,37
|
|
20240228,101600,138210000,406500,406500,406500,406500,1
|
|
20240228,101500,137803500,407000,407000,407000,407000,1
|
|
20240228,101400,137396500,407000,407000,407000,407000,1
|
|
20240228,101300,136989500,407000,407000,407000,407000,0
|
|
20240228,101200,136989500,407000,407000,407000,407000,2
|
|
20240228,101100,136175500,406500,406500,406500,406500,5
|
|
20240228,101000,134143000,407000,407000,407000,407000,2
|
|
20240228,100900,133329000,407000,407000,407000,407000,1
|
|
20240228,100800,132922000,407000,407000,407000,407000,0
|
|
20240228,100700,132922000,407000,407000,407000,407000,1
|
|
20240228,100600,132515000,407000,407000,407000,407000,36
|
|
20240228,100500,117863000,408000,408000,408000,408000,1
|
|
20240228,100400,117455000,408000,408000,408000,408000,2
|
|
20240228,100300,116639000,407500,407500,407500,407500,1
|
|
20240228,100200,116231500,407500,408000,408000,407500,5
|
|
20240228,100100,114193500,408000,408000,408000,408000,1
|
|
20240228,100000,113785500,408000,407500,408000,407500,8
|
|
20240228,095900,110524500,407500,407500,407500,407500,0
|
|
20240228,095800,110524500,407500,407500,407500,407500,2
|
|
20240228,095700,109709500,407500,407500,407500,407500,1
|
|
20240228,095600,109302000,407000,407500,407500,407000,19
|
|
20240228,095500,101565000,408000,408000,408000,408000,1
|
|
20240228,095400,101157000,408000,408000,408000,408000,1
|
|
20240228,095300,100749000,408000,408000,408000,408000,1
|
|
20240228,095200,100341000,407000,407000,407000,407000,6
|
|
20240228,095100,97899000,408000,407500,408000,407500,3
|
|
20240228,095000,96676000,408000,408000,408000,408000,2
|
|
20240228,094900,95860000,407500,407500,407500,407500,18
|
|
20240228,094800,88525000,407500,407500,407500,407500,2
|
|
20240228,094700,87710000,407500,407500,407500,407500,2
|
|
20240228,094600,86895000,407500,407500,407500,407500,1
|
|
20240228,094500,86487500,407500,407500,407500,407500,2
|
|
20240228,094400,85672500,407500,407500,407500,407500,2
|
|
20240228,094300,84857500,407500,407500,407500,407500,5
|
|
20240228,094200,82820000,407500,407500,407500,407500,0
|
|
20240228,094100,82820000,407500,407500,407500,407500,1
|
|
20240228,094000,82412500,407500,407500,407500,407500,0
|
|
20240228,093900,82412500,407500,407500,407500,407500,1
|
|
20240228,093800,82005000,405000,405500,405500,405000,22
|
|
20240228,093700,73089000,405000,405000,405000,405000,9
|
|
20240228,093600,69444000,406000,406000,406000,406000,2
|
|
20240228,093500,68632000,406000,406000,406000,406000,0
|
|
20240228,093400,68632000,406000,406000,406000,406000,1
|
|
20240228,093300,68226000,406000,406000,406000,406000,2
|
|
20240228,093200,67414000,406500,406500,406500,406500,2
|
|
20240228,093100,66601000,406000,407500,407500,406000,4
|
|
20240228,093000,64974000,407500,407500,407500,407500,3
|
|
20240228,092900,63751500,407500,407500,407500,407500,1
|
|
20240228,092800,63344000,406500,405500,406500,405500,14
|
|
20240228,092700,57661500,405500,405000,405500,405000,10
|
|
20240228,092600,53611000,405000,405000,405000,405000,0
|
|
20240228,092500,53611000,405000,405000,405000,405000,0
|
|
20240228,092400,53611000,405000,405000,405000,405000,0
|
|
20240228,092300,53611000,405000,405000,405000,405000,1
|
|
20240228,092200,53206000,405000,405000,405000,405000,6
|
|
20240228,092100,50776000,405500,405500,405500,405500,0
|
|
20240228,092000,50776000,405500,405000,405500,405000,2
|
|
20240228,091900,49965500,405000,405000,405000,405000,0
|
|
20240228,091800,49965500,405000,405000,405000,405000,5
|
|
20240228,091700,47940500,404500,404500,404500,404500,3
|
|
20240228,091600,46727000,404000,404000,404000,404000,0
|
|
20240228,091500,46727000,404000,404000,404000,404000,2
|
|
20240228,091400,45919000,405000,405000,405000,404500,32
|
|
20240228,091300,32963000,405500,405500,405500,405500,8
|
|
20240228,091200,29719000,406000,406000,406000,406000,1
|
|
20240228,091100,29313000,406000,406000,406000,406000,0
|
|
20240228,091000,29313000,406000,406500,406500,406000,2
|
|
20240228,090900,28500500,405500,406000,406000,405500,9
|
|
20240228,090800,24849500,407000,406500,407000,406500,4
|
|
20240228,090700,23222500,406500,407500,407500,406500,5
|
|
20240228,090600,21187500,407500,407500,407500,407500,0
|
|
20240228,090500,21187500,407500,405500,407500,405500,2
|
|
20240228,090400,20374500,405500,405500,405500,405500,2
|
|
20240228,090300,19563500,405500,407500,407500,405500,5
|
|
20240228,090200,17534000,406500,407000,407000,406500,16
|
|
20240228,090100,11026500,407000,407000,407000,407000,6
|
|
20240228,090000,8584500,408500,409000,409000,408000,21
|