591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184800,1139887500,401000,401000,401000,401000,802
|
|
20240229,184700,1139887500,401000,401000,401000,401000,0
|
|
20240229,184600,1139887500,401000,401000,401000,401000,0
|
|
20240229,184500,1139887500,401000,401000,401000,401000,0
|
|
20240229,184400,1139887500,401000,401000,401000,401000,0
|
|
20240229,184300,1139887500,401000,401000,401000,401000,0
|
|
20240229,184200,1139887500,401000,401000,401000,401000,0
|
|
20240229,184100,1139887500,401000,401000,401000,401000,0
|
|
20240229,184000,1139887500,401000,401000,401000,401000,0
|
|
20240229,183900,1139887500,401000,401000,401000,401000,0
|
|
20240229,183800,1139887500,401000,401000,401000,401000,0
|
|
20240229,183700,1139887500,401000,401000,401000,401000,0
|
|
20240229,183600,1139887500,401000,401000,401000,401000,0
|
|
20240229,183500,1139887500,401000,401000,401000,401000,0
|
|
20240229,183400,1139887500,401000,401000,401000,401000,0
|
|
20240229,183300,1139887500,401000,401000,401000,401000,0
|
|
20240229,183200,1139887500,401000,401000,401000,401000,0
|
|
20240229,183100,1139887500,401000,401000,401000,401000,0
|
|
20240229,183000,1139887500,401000,401000,401000,401000,0
|
|
20240229,182900,1139887500,401000,401000,401000,401000,0
|
|
20240229,182800,1139887500,401000,401000,401000,401000,0
|
|
20240229,182700,1139887500,401000,401000,401000,401000,0
|
|
20240229,182600,1139887500,401000,401000,401000,401000,0
|
|
20240229,182500,1139887500,401000,401000,401000,401000,0
|
|
20240229,182400,1139887500,401000,401000,401000,401000,0
|
|
20240229,182300,1139887500,401000,401000,401000,401000,0
|
|
20240229,182200,1139887500,401000,401000,401000,401000,0
|
|
20240229,182100,1139887500,401000,401000,401000,401000,0
|
|
20240229,182000,1139887500,401000,401000,401000,401000,0
|
|
20240229,181900,1139887500,401000,401000,401000,401000,0
|
|
20240229,181800,1139887500,401000,401000,401000,401000,802
|
|
20240229,181700,1139887500,401000,401000,401000,401000,0
|
|
20240229,181600,1139887500,401000,401000,401000,401000,0
|
|
20240229,181500,1139887500,401000,401000,401000,401000,0
|
|
20240229,181400,1139887500,401000,401000,401000,401000,0
|
|
20240229,181300,1139887500,401000,401000,401000,401000,0
|
|
20240229,181200,1139887500,401000,401000,401000,401000,0
|
|
20240229,181100,1139887500,401000,401000,401000,401000,0
|
|
20240229,181000,1139887500,401000,401000,401000,401000,0
|
|
20240229,180900,1139887500,401000,401000,401000,401000,0
|
|
20240229,180800,1139887500,401000,401000,401000,401000,0
|
|
20240229,180700,1139887500,401000,401000,401000,401000,0
|
|
20240229,180600,1139887500,401000,401000,401000,401000,0
|
|
20240229,180500,1139887500,401000,401000,401000,401000,0
|
|
20240229,180400,1139887500,401000,401000,401000,401000,0
|
|
20240229,180300,1139887500,401000,401000,401000,401000,0
|
|
20240229,180200,1139887500,401000,401000,401000,401000,0
|
|
20240229,180100,1139887500,401000,401000,401000,401000,0
|
|
20240229,180000,1139887500,401000,401000,401000,401000,0
|
|
20240229,175900,1139887500,401000,401000,401000,401000,0
|
|
20240229,175800,1139887500,401000,401000,401000,401000,0
|
|
20240229,175700,1139887500,401000,401000,401000,401000,0
|
|
20240229,175600,1139887500,401000,401000,401000,401000,0
|
|
20240229,175500,1139887500,401000,401000,401000,401000,0
|
|
20240229,175400,1139887500,401000,401000,401000,401000,0
|
|
20240229,175300,1139887500,401000,401000,401000,401000,0
|
|
20240229,175200,1139887500,401000,401000,401000,401000,0
|
|
20240229,175100,1139887500,401000,401000,401000,401000,0
|
|
20240229,175000,1139887500,401000,401000,401000,401000,0
|
|
20240229,174900,1139887500,401000,401000,401000,401000,0
|
|
20240229,174800,1139887500,401000,401000,401000,401000,802
|
|
20240229,174700,1139887500,401000,401000,401000,401000,0
|
|
20240229,174600,1139887500,401000,401000,401000,401000,0
|
|
20240229,174500,1139887500,401000,401000,401000,401000,0
|
|
20240229,174400,1139887500,401000,401000,401000,401000,0
|
|
20240229,174300,1139887500,401000,401000,401000,401000,0
|
|
20240229,174200,1139887500,401000,401000,401000,401000,0
|
|
20240229,174100,1139887500,401000,401000,401000,401000,0
|
|
20240229,174000,1139887500,401000,401000,401000,401000,0
|
|
20240229,173900,1139887500,401000,401000,401000,401000,0
|
|
20240229,173800,1139887500,401000,401000,401000,401000,0
|
|
20240229,173700,1139887500,401000,401000,401000,401000,0
|
|
20240229,173600,1139887500,401000,401000,401000,401000,0
|
|
20240229,173500,1139887500,401000,401000,401000,401000,0
|
|
20240229,173400,1139887500,401000,401000,401000,401000,0
|
|
20240229,173300,1139887500,401000,401000,401000,401000,0
|
|
20240229,173200,1139887500,401000,401000,401000,401000,0
|
|
20240229,173100,1139887500,401000,401000,401000,401000,0
|
|
20240229,173000,1139887500,401000,401000,401000,401000,0
|
|
20240229,172900,1139887500,401000,401000,401000,401000,0
|
|
20240229,172800,1139887500,401000,401000,401000,401000,0
|
|
20240229,172700,1139887500,401000,401000,401000,401000,0
|
|
20240229,172600,1139887500,401000,401000,401000,401000,0
|
|
20240229,172500,1139887500,401000,401000,401000,401000,0
|
|
20240229,172400,1139887500,401000,401000,401000,401000,0
|
|
20240229,172300,1139887500,401000,401000,401000,401000,0
|
|
20240229,172200,1139887500,401000,401000,401000,401000,0
|
|
20240229,172100,1139887500,401000,401000,401000,401000,0
|
|
20240229,172000,1139887500,401000,401000,401000,401000,0
|
|
20240229,171900,1139887500,401000,401000,401000,401000,0
|
|
20240229,171800,1139887500,401000,401000,401000,401000,802
|
|
20240229,171700,1139887500,401000,401000,401000,401000,0
|
|
20240229,171600,1139887500,401000,401000,401000,401000,0
|
|
20240229,171500,1139887500,401000,401000,401000,401000,0
|
|
20240229,171400,1139887500,401000,401000,401000,401000,0
|
|
20240229,171300,1139887500,401000,401000,401000,401000,0
|
|
20240229,171200,1139887500,401000,401000,401000,401000,0
|
|
20240229,171100,1139887500,401000,401000,401000,401000,0
|
|
20240229,171000,1139887500,401000,401000,401000,401000,0
|
|
20240229,170900,1139887500,401000,401000,401000,401000,0
|
|
20240229,170800,1139887500,401000,401000,401000,401000,0
|
|
20240229,170700,1139887500,401000,401000,401000,401000,0
|
|
20240229,170600,1139887500,401000,401000,401000,401000,0
|
|
20240229,170500,1139887500,401000,401000,401000,401000,0
|
|
20240229,170400,1139887500,401000,401000,401000,401000,0
|
|
20240229,170300,1139887500,401000,401000,401000,401000,0
|
|
20240229,170200,1139887500,401000,401000,401000,401000,0
|
|
20240229,170100,1139887500,401000,401000,401000,401000,0
|
|
20240229,170000,1139887500,401000,401000,401000,401000,0
|
|
20240229,165900,1139887500,401000,401000,401000,401000,0
|
|
20240229,165800,1139887500,401000,401000,401000,401000,0
|
|
20240229,165700,1139887500,401000,401000,401000,401000,0
|
|
20240229,165600,1139887500,401000,401000,401000,401000,0
|
|
20240229,165500,1139887500,401000,401000,401000,401000,0
|
|
20240229,165400,1139887500,401000,401000,401000,401000,0
|
|
20240229,165300,1139887500,401000,401000,401000,401000,0
|
|
20240229,165200,1139887500,401000,401000,401000,401000,0
|
|
20240229,165100,1139887500,401000,401000,401000,401000,0
|
|
20240229,165000,1139887500,401000,401000,401000,401000,0
|
|
20240229,164900,1139887500,401000,401000,401000,401000,0
|
|
20240229,164800,1139887500,401000,401000,401000,401000,802
|
|
20240229,164700,1139887500,401000,401000,401000,401000,0
|
|
20240229,164600,1139887500,401000,401000,401000,401000,0
|
|
20240229,164500,1139887500,401000,401000,401000,401000,0
|
|
20240229,164400,1139887500,401000,401000,401000,401000,0
|
|
20240229,164300,1139887500,401000,401000,401000,401000,0
|
|
20240229,164200,1139887500,401000,401000,401000,401000,0
|
|
20240229,164100,1139887500,401000,401000,401000,401000,0
|
|
20240229,164000,1139887500,401000,401000,401000,401000,0
|
|
20240229,163900,1139887500,401000,401000,401000,401000,0
|
|
20240229,163800,1139887500,401000,401000,401000,401000,0
|
|
20240229,163700,1139887500,401000,401000,401000,401000,0
|
|
20240229,163600,1139887500,401000,401000,401000,401000,0
|
|
20240229,163500,1139887500,401000,401000,401000,401000,0
|
|
20240229,163400,1139887500,401000,401000,401000,401000,0
|
|
20240229,163300,1139887500,401000,401000,401000,401000,0
|
|
20240229,163200,1139887500,401000,401000,401000,401000,0
|
|
20240229,163100,1139887500,401000,401000,401000,401000,0
|
|
20240229,163000,1139887500,401000,401000,401000,401000,0
|
|
20240229,162900,1139887500,401000,401000,401000,401000,0
|
|
20240229,162800,1139887500,401000,401000,401000,401000,0
|
|
20240229,162700,1139887500,401000,401000,401000,401000,0
|
|
20240229,162600,1139887500,401000,401000,401000,401000,0
|
|
20240229,162500,1139887500,401000,401000,401000,401000,0
|
|
20240229,162400,1139887500,401000,401000,401000,401000,0
|
|
20240229,162300,1139887500,401000,401000,401000,401000,0
|
|
20240229,162200,1139887500,401000,401000,401000,401000,0
|
|
20240229,162100,1139887500,401000,401000,401000,401000,0
|
|
20240229,162000,1139887500,401000,401000,401000,401000,0
|
|
20240229,161900,1139887500,401000,401000,401000,401000,0
|
|
20240229,161800,1139887500,401000,401000,401000,401000,802
|
|
20240229,161700,1139887500,401000,401000,401000,401000,0
|
|
20240229,161600,1139887500,401000,401000,401000,401000,0
|
|
20240229,161500,1139887500,401000,401000,401000,401000,0
|
|
20240229,161400,1139887500,401000,401000,401000,401000,0
|
|
20240229,161300,1139887500,401000,401000,401000,401000,0
|
|
20240229,161200,1139887500,401000,401000,401000,401000,0
|
|
20240229,161100,1139887500,401000,401000,401000,401000,0
|
|
20240229,161000,1139887500,401000,401000,401000,401000,0
|
|
20240229,160900,1139887500,401000,401000,401000,401000,0
|
|
20240229,160800,1139887500,401000,401000,401000,401000,0
|
|
20240229,160700,1139887500,401000,401000,401000,401000,0
|
|
20240229,160600,1139887500,401000,401000,401000,401000,0
|
|
20240229,160500,1139887500,401000,401000,401000,401000,0
|
|
20240229,160400,1139887500,401000,401000,401000,401000,0
|
|
20240229,160300,1139887500,401000,401000,401000,401000,0
|
|
20240229,160200,1139887500,401000,401000,401000,401000,0
|
|
20240229,160100,1139887500,401000,401000,401000,401000,0
|
|
20240229,160000,1139887500,401000,401000,401000,401000,0
|
|
20240229,155900,1139887500,401000,401000,401000,401000,0
|
|
20240229,155800,1139887500,401000,401000,401000,401000,0
|
|
20240229,155700,1139887500,401000,401000,401000,401000,0
|
|
20240229,155600,1139887500,401000,401000,401000,401000,0
|
|
20240229,155500,1139887500,401000,401000,401000,401000,0
|
|
20240229,155400,1139887500,401000,401000,401000,401000,0
|
|
20240229,155300,1139887500,401000,401000,401000,401000,0
|
|
20240229,155200,1139887500,401000,401000,401000,401000,0
|
|
20240229,155100,1139887500,401000,401000,401000,401000,0
|
|
20240229,155000,1139887500,401000,401000,401000,401000,0
|
|
20240229,154900,1139887500,401000,401000,401000,401000,0
|
|
20240229,154800,1139887500,401000,401000,401000,401000,802
|
|
20240229,154700,1139887500,401000,401000,401000,401000,0
|
|
20240229,154600,1139887500,401000,401000,401000,401000,0
|
|
20240229,154500,1139887500,401000,401000,401000,401000,0
|
|
20240229,154400,1139887500,401000,401000,401000,401000,0
|
|
20240229,154300,1139887500,401000,401000,401000,401000,0
|
|
20240229,154200,1139887500,401000,401000,401000,401000,0
|
|
20240229,154100,1139887500,401000,401000,401000,401000,0
|
|
20240229,154000,1139887500,401000,401000,401000,401000,0
|
|
20240229,153900,1139887500,401000,401000,401000,401000,0
|
|
20240229,153800,1139887500,401000,401000,401000,401000,0
|
|
20240229,153700,1139887500,401000,401000,401000,401000,0
|
|
20240229,153600,1139887500,401000,401000,401000,401000,0
|
|
20240229,153500,1139887500,401000,401000,401000,401000,0
|
|
20240229,153400,1139887500,401000,401000,401000,401000,0
|
|
20240229,153300,1139887500,401000,401000,401000,401000,0
|
|
20240229,153200,1139887500,401000,401000,401000,401000,0
|
|
20240229,153100,1139887500,401000,401000,401000,401000,0
|
|
20240229,153000,1139887500,401000,401000,401000,401000,802
|
|
20240229,152900,818285500,403000,403000,403000,403000,0
|
|
20240229,152800,818285500,403000,403000,403000,403000,0
|
|
20240229,152700,818285500,403000,403000,403000,403000,0
|
|
20240229,152600,818285500,403000,403000,403000,403000,0
|
|
20240229,152500,818285500,403000,403000,403000,403000,0
|
|
20240229,152400,818285500,403000,403000,403000,403000,0
|
|
20240229,152300,818285500,403000,403000,403000,403000,0
|
|
20240229,152200,818285500,403000,403000,403000,403000,0
|
|
20240229,152100,818285500,403000,403000,403000,403000,0
|
|
20240229,152000,818285500,403000,403000,403000,403000,0
|
|
20240229,151900,818285500,403000,403000,403000,403000,0
|
|
20240229,151800,818285500,403000,403000,403500,403000,5
|
|
20240229,151700,816270000,404500,405000,405000,404500,15
|
|
20240229,151600,810196000,404500,404500,405000,404000,27
|
|
20240229,151500,799274500,404500,404500,404500,403500,15
|
|
20240229,151400,793211000,403000,404500,404500,403000,15
|
|
20240229,151300,787154000,404500,403500,404500,403000,14
|
|
20240229,151200,781501000,403000,403500,403500,403000,2
|
|
20240229,151100,780694500,403000,403500,403500,403000,4
|
|
20240229,151000,779082000,403000,403000,403000,403000,4
|
|
20240229,150900,777470000,403000,403500,403500,403000,9
|
|
20240229,150800,773842500,403500,403000,403500,403000,4
|
|
20240229,150700,772230000,402500,402500,403000,402500,16
|
|
20240229,150600,765787000,402500,403000,403000,402500,3
|
|
20240229,150500,764579000,402500,402500,403000,402500,6
|
|
20240229,150400,762163500,402500,402500,403000,402500,6
|
|
20240229,150300,759748000,403000,402500,403000,402500,3
|
|
20240229,150200,758540000,403000,402500,403000,402500,4
|
|
20240229,150100,756929500,402500,403000,403000,402500,3
|
|
20240229,150000,755721500,402500,402500,404000,402500,9
|
|
20240229,145900,752097500,402500,402500,403000,402500,8
|
|
20240229,145800,748877000,402500,403000,403000,402500,4
|
|
20240229,145700,747266500,402500,403000,403000,402500,8
|
|
20240229,145600,744045500,402500,402500,402500,402500,3
|
|
20240229,145500,742838000,402500,403000,403000,402500,4
|
|
20240229,145400,741227500,402500,402500,402500,402500,4
|
|
20240229,145300,739617500,402500,402500,402500,402500,3
|
|
20240229,145200,738410000,402500,402500,402500,402500,7
|
|
20240229,145100,735592500,402500,402500,402500,402500,0
|
|
20240229,145000,735592500,402500,402500,402500,402500,7
|
|
20240229,144900,732775000,402500,402500,402500,402500,6
|
|
20240229,144800,730360000,402500,402500,402500,402500,4
|
|
20240229,144700,728750000,402500,402500,402500,402500,7
|
|
20240229,144600,725932500,402500,402500,402500,402500,0
|
|
20240229,144500,725932500,402500,402500,402500,402500,3
|
|
20240229,144400,724725000,402500,402500,402500,402500,3
|
|
20240229,144300,723517500,402500,402500,402500,402500,5
|
|
20240229,144200,721505000,403000,402500,403000,402500,8
|
|
20240229,144100,718284500,402500,402500,402500,402500,1
|
|
20240229,144000,717882000,402500,402500,402500,402500,8
|
|
20240229,143900,714662000,402500,402500,402500,402500,3
|
|
20240229,143800,713454500,402500,402500,402500,402500,0
|
|
20240229,143700,713454500,402500,402500,402500,402500,7
|
|
20240229,143600,710637000,402500,403000,403000,402500,6
|
|
20240229,143500,708221500,402500,402500,403000,402500,8
|
|
20240229,143400,705001000,403000,403000,403000,403000,3
|
|
20240229,143300,703792000,403000,403000,403000,403000,1
|
|
20240229,143200,703389000,403000,403000,403000,403000,7
|
|
20240229,143100,700568000,403000,403000,403000,403000,0
|
|
20240229,143000,700568000,403000,403000,403000,403000,10
|
|
20240229,142900,696538000,403000,403000,403000,403000,2
|
|
20240229,142800,695732000,403000,403000,403000,403000,1
|
|
20240229,142700,695329000,403000,403000,403000,403000,5
|
|
20240229,142600,693314000,403000,403000,403000,403000,2
|
|
20240229,142500,692508000,403500,403000,403500,403000,5
|
|
20240229,142400,690492000,403000,403000,403000,403000,9
|
|
20240229,142300,686865000,403000,403000,403000,403000,2
|
|
20240229,142200,686059000,403000,403000,403000,403000,6
|
|
20240229,142100,683641000,403000,403000,403000,403000,4
|
|
20240229,142000,682029000,404000,403000,404000,403000,5
|
|
20240229,141900,680013000,403000,403000,403000,403000,2
|
|
20240229,141800,679207000,403000,403000,403000,403000,1
|
|
20240229,141700,678804000,403000,403000,403000,403000,6
|
|
20240229,141600,676386000,403500,403000,403500,403000,31
|
|
20240229,141500,663892500,403000,403000,403000,403000,6
|
|
20240229,141400,661474500,403000,403000,403000,403000,2
|
|
20240229,141300,660668500,403000,403000,403000,403000,3
|
|
20240229,141200,659459500,404000,403000,404000,403000,5
|
|
20240229,141100,657443500,403000,403000,403000,403000,2
|
|
20240229,141000,656637500,403000,403000,403000,403000,6
|
|
20240229,140900,654219500,403000,403000,403000,403000,3
|
|
20240229,140800,653010500,403000,403500,403500,403000,7
|
|
20240229,140700,650187000,403500,403500,403500,403500,1
|
|
20240229,140600,649783500,403500,403500,403500,403500,5
|
|
20240229,140500,647766000,403500,403500,403500,403000,7
|
|
20240229,140400,644942500,403000,403000,403000,403000,2
|
|
20240229,140300,644136500,403000,403000,403000,403000,9
|
|
20240229,140200,640509500,404000,404000,404000,404000,2
|
|
20240229,140100,639701500,403500,403500,403500,402500,5
|
|
20240229,140000,637686500,403000,403000,403000,403000,4
|
|
20240229,135900,636074500,403000,403000,403000,403000,2
|
|
20240229,135800,635268500,403000,403000,403000,403000,6
|
|
20240229,135700,632850500,403000,403000,403000,403000,2
|
|
20240229,135600,632044500,403000,403000,403000,403000,5
|
|
20240229,135500,630029500,403000,403000,403000,403000,20
|
|
20240229,135400,621969500,403000,403000,403000,403000,2
|
|
20240229,135300,621163500,403000,403000,403500,403000,7
|
|
20240229,135200,618342000,403000,403000,403000,403000,1
|
|
20240229,135100,617939000,403000,403000,403000,403000,3
|
|
20240229,135000,616730000,403000,403000,403000,403000,7
|
|
20240229,134900,613909000,403000,403000,403000,403000,1
|
|
20240229,134800,613506000,403000,403000,403000,403000,5
|
|
20240229,134700,611491000,403000,403000,403000,403000,1
|
|
20240229,134600,611088000,403000,403000,403000,403000,4
|
|
20240229,134500,609476000,403000,403000,403000,403000,6
|
|
20240229,134400,607058000,403000,403500,403500,403000,23
|
|
20240229,134300,597779000,403500,403500,403500,403500,8
|
|
20240229,134200,594551000,403500,403500,403500,403500,2
|
|
20240229,134100,593744000,403500,403500,404000,403500,8
|
|
20240229,134000,590513500,403000,403000,403500,403000,9
|
|
20240229,133900,586886000,403000,403000,403000,403000,2
|
|
20240229,133800,586080000,403000,403000,403000,403000,6
|
|
20240229,133700,583662000,404000,403000,404000,403000,5
|
|
20240229,133600,581646000,403000,403000,404000,403000,7
|
|
20240229,133500,578824000,403000,403000,403000,403000,4
|
|
20240229,133400,577212000,403000,403000,403000,403000,0
|
|
20240229,133300,577212000,403000,403000,404000,403000,7
|
|
20240229,133200,574390000,403000,403000,403000,403000,3
|
|
20240229,133100,573181000,403000,403000,404000,403000,6
|
|
20240229,133000,570762000,403000,403500,403500,403000,3
|
|
20240229,132900,569552500,403000,403000,403000,403000,3
|
|
20240229,132800,568343500,403500,403000,403500,403000,6
|
|
20240229,132700,565924500,403000,403000,403000,403000,3
|
|
20240229,132600,564715500,403000,403000,403000,403000,5
|
|
20240229,132500,562700500,403500,403500,403500,403000,5
|
|
20240229,132400,560684500,403000,403000,403000,403000,3
|
|
20240229,132300,559475500,403000,403500,403500,403000,12
|
|
20240229,132200,554634500,403500,403500,403500,403500,2
|
|
20240229,132100,553827500,403500,403500,403500,403500,4
|
|
20240229,132000,552213500,403500,403500,403500,403500,4
|
|
20240229,131900,550599500,403000,403000,403000,403000,4
|
|
20240229,131800,548987500,403500,403500,403500,403500,6
|
|
20240229,131700,546566500,403500,403500,403500,403500,5
|
|
20240229,131600,544549000,403500,404000,404000,403500,8
|
|
20240229,131500,541320500,403500,403500,403500,403500,0
|
|
20240229,131400,541320500,403500,403500,403500,403500,2
|
|
20240229,131300,540513500,403500,403500,403500,403500,5
|
|
20240229,131200,538496000,403500,403500,403500,403500,4
|
|
20240229,131100,536882000,403500,403500,403500,403500,6
|
|
20240229,131000,534461000,403500,403500,403500,403500,2
|
|
20240229,130900,533654000,403500,403500,403500,403500,2
|
|
20240229,130800,532847000,403500,403500,405000,403500,15
|
|
20240229,130700,526785000,403500,404000,404000,403500,3
|
|
20240229,130600,525574000,403500,403500,403500,403500,6
|
|
20240229,130500,523153000,403500,403500,403500,403500,3
|
|
20240229,130400,521942500,403500,403500,403500,403500,6
|
|
20240229,130300,519521500,403500,403500,403500,403500,2
|
|
20240229,130200,518714500,403500,403500,403500,403500,1
|
|
20240229,130100,518311000,403500,403500,403500,403500,6
|
|
20240229,130000,515890000,403500,403500,403500,403500,1
|
|
20240229,125900,515486500,403500,403500,403500,403500,6
|
|
20240229,125800,513065500,403500,403500,403500,403500,2
|
|
20240229,125700,512258500,403500,403500,403500,403500,1
|
|
20240229,125600,511855000,403500,403500,403500,403500,6
|
|
20240229,125500,509434000,404000,404000,404000,404000,1
|
|
20240229,125400,509030000,403500,403500,403500,403500,6
|
|
20240229,125300,506609000,403500,403500,403500,403500,2
|
|
20240229,125200,505802000,403500,403500,403500,403500,1
|
|
20240229,125100,505398500,403500,404500,404500,403500,16
|
|
20240229,125000,498935500,404500,404500,404500,404500,1
|
|
20240229,124900,498531000,404000,404000,404000,404000,5
|
|
20240229,124800,496511000,405000,403000,405500,403000,18
|
|
20240229,124700,489225500,403000,403000,403000,403000,0
|
|
20240229,124600,489225500,403000,403500,403500,403000,7
|
|
20240229,124500,486404000,403000,403000,403000,403000,4
|
|
20240229,124400,484792000,403500,403500,403500,403500,4
|
|
20240229,124300,483178000,403500,403500,403500,403500,2
|
|
20240229,124200,482371000,403500,403500,403500,403500,0
|
|
20240229,124100,482371000,403500,403500,403500,403500,6
|
|
20240229,124000,479950000,404000,404500,404500,404000,2
|
|
20240229,123900,479141500,404500,403500,404500,403500,6
|
|
20240229,123800,476719000,403500,403500,403500,403500,3
|
|
20240229,123700,475508500,403500,403500,403500,403500,0
|
|
20240229,123600,475508500,403500,403500,403500,403500,7
|
|
20240229,123500,472684000,403500,403500,403500,403500,3
|
|
20240229,123400,471473500,403500,403500,403500,403500,3
|
|
20240229,123300,470263000,403500,403500,403500,403500,3
|
|
20240229,123200,469052500,403500,403500,403500,403500,85
|
|
20240229,123100,434755000,403500,403500,403500,403500,0
|
|
20240229,123000,434755000,403500,403500,403500,403500,2
|
|
20240229,122900,433948000,403500,403500,403500,403500,4
|
|
20240229,122800,432334000,404000,404000,404000,404000,4
|
|
20240229,122700,430718000,404000,404000,404000,404000,6
|
|
20240229,122600,428294000,404000,404000,404000,404000,0
|
|
20240229,122500,428294000,404000,403500,404000,403500,8
|
|
20240229,122400,425063000,404000,404000,404000,404000,4
|
|
20240229,122300,423447000,403500,404000,404000,403500,4
|
|
20240229,122200,421832500,404000,403500,404000,403500,7
|
|
20240229,122100,419007500,403500,403500,403500,403500,1
|
|
20240229,122000,418604000,403500,404000,404500,403500,8
|
|
20240229,121900,415370500,403500,403500,404000,403500,10
|
|
20240229,121800,411334000,403500,403500,403500,403500,0
|
|
20240229,121700,411334000,403500,403500,403500,403500,8
|
|
20240229,121600,408106000,404000,403500,404000,403500,3
|
|
20240229,121500,406895000,403500,404000,404000,403500,5
|
|
20240229,121400,404876000,404000,404000,404000,404000,5
|
|
20240229,121300,402856000,404000,404000,404000,404000,1
|
|
20240229,121200,402452000,404000,404000,404000,404000,6
|
|
20240229,121100,400028000,404000,404000,404000,404000,1
|
|
20240229,121000,399624000,404000,404000,404000,404000,2
|
|
20240229,120900,398816000,403500,403500,403500,403500,6
|
|
20240229,120800,396395000,403500,403500,403500,403500,1
|
|
20240229,120700,395991500,403500,403500,403500,403500,6
|
|
20240229,120600,393570500,403500,403500,403500,403500,13
|
|
20240229,120500,388325000,403500,403500,403500,403500,0
|
|
20240229,120400,388325000,403500,403500,403500,403500,6
|
|
20240229,120300,385904000,404000,404000,404000,404000,0
|
|
20240229,120200,385904000,404000,404000,404000,404000,6
|
|
20240229,120100,383480000,403500,403500,406000,403500,3
|
|
20240229,120000,382267000,404000,404000,404000,404000,4
|
|
20240229,115900,380651000,404000,404000,404000,404000,3
|
|
20240229,115800,379439000,403500,403500,403500,403500,0
|
|
20240229,115700,379439000,403500,405500,406000,403500,10
|
|
20240229,115600,375393000,404000,405000,405000,404000,5
|
|
20240229,115500,373371000,404000,404000,404000,404000,11
|
|
20240229,115400,368927000,404000,404000,404000,404000,3
|
|
20240229,115300,367715000,404000,404000,404000,404000,0
|
|
20240229,115200,367715000,404000,404000,404000,404000,6
|
|
20240229,115100,365291000,403500,403500,403500,403500,2
|
|
20240229,115000,364484000,405000,403500,405000,403500,10
|
|
20240229,114900,360441500,403500,403500,403500,403500,3
|
|
20240229,114800,359231000,404000,403500,404000,403500,17
|
|
20240229,114700,352371000,403500,403500,403500,403500,5
|
|
20240229,114600,350353500,403500,403500,403500,403500,3
|
|
20240229,114500,349143000,404000,404000,404000,404000,3
|
|
20240229,114400,347931000,404000,404000,404000,404000,5
|
|
20240229,114300,345911000,404000,404000,404000,404000,5
|
|
20240229,114200,343891000,404000,404000,404000,404000,4
|
|
20240229,114100,342275000,404000,404500,404500,404000,2
|
|
20240229,114000,341466500,404500,404500,404500,404500,8
|
|
20240229,113900,338230500,404500,404500,404500,404500,2
|
|
20240229,113800,337421500,404500,404500,404500,404500,2
|
|
20240229,113700,336612500,404500,404500,404500,404500,6
|
|
20240229,113600,334185500,404500,404500,404500,404500,1
|
|
20240229,113500,333781000,405000,405000,405000,405000,51
|
|
20240229,113400,313126000,405500,405000,405500,405000,5
|
|
20240229,113300,311099000,405000,405000,405000,405000,3
|
|
20240229,113200,309884000,405000,405000,405000,405000,5
|
|
20240229,113100,307859000,405000,405000,405000,405000,2
|
|
20240229,113000,307049000,405000,405000,405000,405000,6
|
|
20240229,112900,304619000,405500,405500,405500,405500,8
|
|
20240229,112800,301375000,405000,405500,406500,405000,6
|
|
20240229,112700,298941000,405000,405000,405000,405000,4
|
|
20240229,112600,297321000,405000,405000,405500,405000,17
|
|
20240229,112500,290434000,405000,405000,405000,405000,7
|
|
20240229,112400,287599000,405000,405000,405000,405000,1
|
|
20240229,112300,287194000,405000,405000,406000,405000,8
|
|
20240229,112200,283952000,405000,405500,405500,405000,4
|
|
20240229,112100,282331000,405500,405500,405500,405500,0
|
|
20240229,112000,282331000,405500,406000,406000,405500,33
|
|
20240229,111900,268943500,405500,405500,405500,405500,1
|
|
20240229,111800,268538000,405500,405500,405500,405500,6
|
|
20240229,111700,266105000,405500,405500,405500,405500,3
|
|
20240229,111600,264888500,405500,405500,405500,405500,0
|
|
20240229,111500,264888500,405500,406000,406000,405500,29
|
|
20240229,111400,253116500,406000,406000,406000,406000,0
|
|
20240229,111300,253116500,406000,406000,406500,406000,8
|
|
20240229,111200,249867500,406500,406500,406500,406500,2
|
|
20240229,111100,249054500,406500,406500,406500,406500,0
|
|
20240229,111000,249054500,406500,406500,406500,406500,5
|
|
20240229,110900,247022000,406500,406500,406500,406500,2
|
|
20240229,110800,246209000,406500,406500,406500,406500,0
|
|
20240229,110700,246209000,406500,406500,406500,406500,1
|
|
20240229,110600,245802500,406500,406500,406500,406500,0
|
|
20240229,110500,245802500,406500,406500,406500,406500,0
|
|
20240229,110400,245802500,406500,406500,406500,406500,0
|
|
20240229,110300,245802500,406500,406500,406500,406500,1
|
|
20240229,110200,245396000,406000,406000,406000,406000,0
|
|
20240229,110100,245396000,406000,406000,406000,406000,0
|
|
20240229,110000,245396000,406000,406000,406000,406000,0
|
|
20240229,105900,245396000,406000,406000,406000,406000,0
|
|
20240229,105800,245396000,406000,406000,406000,406000,0
|
|
20240229,105700,245396000,406000,406000,406000,406000,0
|
|
20240229,105600,245396000,406000,406000,406000,406000,0
|
|
20240229,105500,245396000,406000,406000,406000,406000,1
|
|
20240229,105400,244990000,407000,407000,407000,407000,0
|
|
20240229,105300,244990000,407000,407000,407000,407000,2
|
|
20240229,105200,244176000,406000,406000,406000,406000,0
|
|
20240229,105100,244176000,406000,406000,406000,406000,0
|
|
20240229,105000,244176000,406000,406000,406000,406000,0
|
|
20240229,104900,244176000,406000,406000,406000,406000,0
|
|
20240229,104800,244176000,406000,406000,406000,406000,5
|
|
20240229,104700,242146000,406000,406000,406000,406000,2
|
|
20240229,104600,241334000,406000,406000,406000,406000,0
|
|
20240229,104500,241334000,406000,406000,406000,406000,1
|
|
20240229,104400,240928000,406000,406000,406000,406000,0
|
|
20240229,104300,240928000,406000,406500,406500,406000,20
|
|
20240229,104200,232806000,406500,406500,406500,406500,1
|
|
20240229,104100,232399500,406500,406500,406500,406500,2
|
|
20240229,104000,231586500,406500,406500,406500,406500,0
|
|
20240229,103900,231586500,406500,407000,407000,406500,24
|
|
20240229,103800,221828500,407000,407000,407000,407000,7
|
|
20240229,103700,218979500,407000,406500,407000,406500,21
|
|
20240229,103600,210440500,406500,406500,406500,406500,2
|
|
20240229,103500,209627500,406500,406500,406500,406500,0
|
|
20240229,103400,209627500,406500,406500,406500,406500,0
|
|
20240229,103300,209627500,406500,406500,406500,406500,0
|
|
20240229,103200,209627500,406500,406500,406500,406500,4
|
|
20240229,103100,208001500,406500,406500,406500,406500,0
|
|
20240229,103000,208001500,406500,406500,406500,406500,0
|
|
20240229,102900,208001500,406500,406500,406500,406500,0
|
|
20240229,102800,208001500,406500,407000,407000,406500,5
|
|
20240229,102700,205968000,407000,407000,407000,407000,0
|
|
20240229,102600,205968000,407000,407000,407000,407000,0
|
|
20240229,102500,205968000,407000,407000,407000,407000,0
|
|
20240229,102400,205968000,407000,407000,407000,407000,0
|
|
20240229,102300,205968000,407000,407000,407000,407000,0
|
|
20240229,102200,205968000,407000,407000,407000,407000,0
|
|
20240229,102100,205968000,407000,407000,407000,407000,0
|
|
20240229,102000,205968000,407000,407000,407000,407000,1
|
|
20240229,101900,205561000,407000,407000,407000,407000,0
|
|
20240229,101800,205561000,407000,407000,407000,407000,0
|
|
20240229,101700,205561000,407000,407000,407000,407000,0
|
|
20240229,101600,205561000,407000,407000,407000,407000,1
|
|
20240229,101500,205154000,407000,407000,407000,407000,0
|
|
20240229,101400,205154000,407000,407000,407000,407000,0
|
|
20240229,101300,205154000,407000,407000,407000,407000,0
|
|
20240229,101200,205154000,407000,407000,407000,407000,7
|
|
20240229,101100,202305000,407000,407000,407000,407000,0
|
|
20240229,101000,202305000,407000,407000,407000,407000,1
|
|
20240229,100900,201898000,407000,407000,407000,407000,0
|
|
20240229,100800,201898000,407000,407000,407000,407000,0
|
|
20240229,100700,201898000,407000,407000,407000,407000,3
|
|
20240229,100600,200677000,407000,407000,407000,407000,0
|
|
20240229,100500,200677000,407000,407000,407000,407000,0
|
|
20240229,100400,200677000,407000,407000,407000,407000,0
|
|
20240229,100300,200677000,407000,407000,407000,407000,0
|
|
20240229,100200,200677000,407000,407000,407000,407000,2
|
|
20240229,100100,199863000,408000,408000,408000,408000,1
|
|
20240229,100000,199455000,408000,408000,408000,408000,4
|
|
20240229,095900,197823000,408500,408500,408500,408500,0
|
|
20240229,095800,197823000,408500,408500,408500,408500,0
|
|
20240229,095700,197823000,408500,408500,408500,408500,1
|
|
20240229,095600,197414500,408500,408000,408500,408000,5
|
|
20240229,095500,195373000,406500,406500,406500,406500,18
|
|
20240229,095400,188056000,407500,407500,407500,407500,0
|
|
20240229,095300,188056000,407500,407500,407500,407500,0
|
|
20240229,095200,188056000,407500,409000,409000,407500,3
|
|
20240229,095100,186832000,409000,408500,409000,408500,4
|
|
20240229,095000,185196500,408500,407500,408500,407500,14
|
|
20240229,094900,179484500,407500,406500,407500,406500,12
|
|
20240229,094800,174604500,406000,407500,407500,406000,12
|
|
20240229,094700,169723000,407500,407500,407500,407500,0
|
|
20240229,094600,169723000,407500,407500,407500,407500,0
|
|
20240229,094500,169723000,407500,407500,407500,407500,0
|
|
20240229,094400,169723000,407500,407500,407500,407500,0
|
|
20240229,094300,169723000,407500,407500,407500,407500,5
|
|
20240229,094200,167685500,408000,407500,408000,407500,15
|
|
20240229,094100,161572500,407500,407500,407500,407500,0
|
|
20240229,094000,161572500,407500,407500,407500,407500,13
|
|
20240229,093900,156275000,408000,408000,408000,408000,1
|
|
20240229,093800,155867000,408000,407500,408000,407500,12
|
|
20240229,093700,150976000,407000,407000,407000,407000,0
|
|
20240229,093600,150976000,407000,407000,407000,407000,3
|
|
20240229,093500,149755000,407500,406000,407500,406000,20
|
|
20240229,093400,141631000,406000,405000,406000,405000,27
|
|
20240229,093300,130693000,405000,405000,405000,405000,3
|
|
20240229,093200,129478000,405500,405500,405500,405500,0
|
|
20240229,093100,129478000,405500,405500,405500,405500,2
|
|
20240229,093000,128667000,405500,405500,405500,405500,3
|
|
20240229,092900,127450500,405500,405500,405500,405500,12
|
|
20240229,092800,122584500,406000,405500,406000,405500,3
|
|
20240229,092700,121367500,405500,405500,405500,405500,1
|
|
20240229,092600,120962000,405500,405500,405500,405500,4
|
|
20240229,092500,119340000,407500,405000,407500,405000,7
|
|
20240229,092400,116502500,404500,405000,405000,404500,10
|
|
20240229,092300,112453500,406000,404500,408000,404500,106
|
|
20240229,092200,69515000,404500,404500,404500,404500,2
|
|
20240229,092100,68706000,404500,404000,404500,404000,10
|
|
20240229,092000,64665000,404500,404500,404500,404500,3
|
|
20240229,091900,63451500,404000,404000,404000,404000,0
|
|
20240229,091800,63451500,404000,404000,404000,404000,0
|
|
20240229,091700,63451500,404000,404000,404000,404000,0
|
|
20240229,091600,63451500,404000,404000,404000,404000,5
|
|
20240229,091500,61431500,404500,404500,404500,404500,0
|
|
20240229,091400,61431500,404500,404500,404500,404500,1
|
|
20240229,091300,61027000,404500,404500,404500,404500,2
|
|
20240229,091200,60218000,404500,404500,404500,404500,1
|
|
20240229,091100,59813500,404500,404500,404500,404500,3
|
|
20240229,091000,58600000,405000,405000,405000,405000,1
|
|
20240229,090900,58195000,404000,403500,404000,403500,8
|
|
20240229,090800,54965000,403000,403000,403500,403000,12
|
|
20240229,090700,50125000,403000,403500,404000,403000,26
|
|
20240229,090600,39633500,403500,403500,403500,403500,5
|
|
20240229,090500,37616000,404000,404000,404000,403500,13
|
|
20240229,090400,32365000,404000,404000,405500,403500,17
|
|
20240229,090300,25498000,405500,405500,405500,405500,2
|
|
20240229,090200,24687000,404000,404000,404500,404000,24
|
|
20240229,090100,14988500,404000,404000,404000,404000,8
|
|
20240229,090000,11756500,405500,405500,405500,404000,29
|