667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200400,289581150,28450,28450,28450,28450,168
|
|
20240228,200300,289581150,28450,28450,28450,28450,0
|
|
20240228,200200,289581150,28450,28450,28450,28450,0
|
|
20240228,200100,289581150,28450,28450,28450,28450,0
|
|
20240228,200000,289581150,28450,28450,28450,28450,0
|
|
20240228,195900,289581150,28450,28450,28450,28450,0
|
|
20240228,195800,289581150,28450,28450,28450,28450,0
|
|
20240228,195700,289581150,28450,28450,28450,28450,0
|
|
20240228,195600,289581150,28450,28450,28450,28450,0
|
|
20240228,195500,289581150,28450,28450,28450,28450,0
|
|
20240228,195400,289581150,28450,28450,28450,28450,0
|
|
20240228,195300,289581150,28450,28450,28450,28450,0
|
|
20240228,195200,289581150,28450,28450,28450,28450,0
|
|
20240228,195100,289581150,28450,28450,28450,28450,0
|
|
20240228,195000,289581150,28450,28450,28450,28450,0
|
|
20240228,194900,289581150,28450,28450,28450,28450,0
|
|
20240228,194800,289581150,28450,28450,28450,28450,0
|
|
20240228,194700,289581150,28450,28450,28450,28450,0
|
|
20240228,194600,289581150,28450,28450,28450,28450,0
|
|
20240228,194500,289581150,28450,28450,28450,28450,0
|
|
20240228,194400,289581150,28450,28450,28450,28450,0
|
|
20240228,194300,289581150,28450,28450,28450,28450,0
|
|
20240228,194200,289581150,28450,28450,28450,28450,0
|
|
20240228,194100,289581150,28450,28450,28450,28450,0
|
|
20240228,194000,289581150,28450,28450,28450,28450,0
|
|
20240228,193900,289581150,28450,28450,28450,28450,0
|
|
20240228,193800,289581150,28450,28450,28450,28450,0
|
|
20240228,193700,289581150,28450,28450,28450,28450,0
|
|
20240228,193600,289581150,28450,28450,28450,28450,0
|
|
20240228,193500,289581150,28450,28450,28450,28450,0
|
|
20240228,193400,289581150,28450,28450,28450,28450,168
|
|
20240228,193300,289581150,28450,28450,28450,28450,0
|
|
20240228,193200,289581150,28450,28450,28450,28450,0
|
|
20240228,193100,289581150,28450,28450,28450,28450,0
|
|
20240228,193000,289581150,28450,28450,28450,28450,0
|
|
20240228,192900,289581150,28450,28450,28450,28450,0
|
|
20240228,192800,289581150,28450,28450,28450,28450,0
|
|
20240228,192700,289581150,28450,28450,28450,28450,0
|
|
20240228,192600,289581150,28450,28450,28450,28450,0
|
|
20240228,192500,289581150,28450,28450,28450,28450,0
|
|
20240228,192400,289581150,28450,28450,28450,28450,0
|
|
20240228,192300,289581150,28450,28450,28450,28450,0
|
|
20240228,192200,289581150,28450,28450,28450,28450,0
|
|
20240228,192100,289581150,28450,28450,28450,28450,0
|
|
20240228,192000,289581150,28450,28450,28450,28450,0
|
|
20240228,191900,289581150,28450,28450,28450,28450,0
|
|
20240228,191800,289581150,28450,28450,28450,28450,0
|
|
20240228,191700,289581150,28450,28450,28450,28450,0
|
|
20240228,191600,289581150,28450,28450,28450,28450,0
|
|
20240228,191500,289581150,28450,28450,28450,28450,0
|
|
20240228,191400,289581150,28450,28450,28450,28450,0
|
|
20240228,191300,289581150,28450,28450,28450,28450,0
|
|
20240228,191200,289581150,28450,28450,28450,28450,0
|
|
20240228,191100,289581150,28450,28450,28450,28450,0
|
|
20240228,191000,289581150,28450,28450,28450,28450,0
|
|
20240228,190900,289581150,28450,28450,28450,28450,0
|
|
20240228,190800,289581150,28450,28450,28450,28450,0
|
|
20240228,190700,289581150,28450,28450,28450,28450,0
|
|
20240228,190600,289581150,28450,28450,28450,28450,0
|
|
20240228,190500,289581150,28450,28450,28450,28450,0
|
|
20240228,190400,289581150,28450,28450,28450,28450,168
|
|
20240228,190300,289581150,28450,28450,28450,28450,0
|
|
20240228,190200,289581150,28450,28450,28450,28450,0
|
|
20240228,190100,289581150,28450,28450,28450,28450,0
|
|
20240228,190000,289581150,28450,28450,28450,28450,0
|
|
20240228,185900,289581150,28450,28450,28450,28450,0
|
|
20240228,185800,289581150,28450,28450,28450,28450,0
|
|
20240228,185700,289581150,28450,28450,28450,28450,0
|
|
20240228,185600,289581150,28450,28450,28450,28450,0
|
|
20240228,185500,289581150,28450,28450,28450,28450,0
|
|
20240228,185400,289581150,28450,28450,28450,28450,0
|
|
20240228,185300,289581150,28450,28450,28450,28450,0
|
|
20240228,185200,289581150,28450,28450,28450,28450,0
|
|
20240228,185100,289581150,28450,28450,28450,28450,0
|
|
20240228,185000,289581150,28450,28450,28450,28450,0
|
|
20240228,184900,289581150,28450,28450,28450,28450,0
|
|
20240228,184800,289581150,28450,28450,28450,28450,0
|
|
20240228,184700,289581150,28450,28450,28450,28450,0
|
|
20240228,184600,289581150,28450,28450,28450,28450,0
|
|
20240228,184500,289581150,28450,28450,28450,28450,0
|
|
20240228,184400,289581150,28450,28450,28450,28450,0
|
|
20240228,184300,289581150,28450,28450,28450,28450,0
|
|
20240228,184200,289581150,28450,28450,28450,28450,0
|
|
20240228,184100,289581150,28450,28450,28450,28450,0
|
|
20240228,184000,289581150,28450,28450,28450,28450,0
|
|
20240228,183900,289581150,28450,28450,28450,28450,0
|
|
20240228,183800,289581150,28450,28450,28450,28450,0
|
|
20240228,183700,289581150,28450,28450,28450,28450,0
|
|
20240228,183600,289581150,28450,28450,28450,28450,0
|
|
20240228,183500,289581150,28450,28450,28450,28450,0
|
|
20240228,183400,289581150,28450,28450,28450,28450,168
|
|
20240228,183300,289581150,28450,28450,28450,28450,0
|
|
20240228,183200,289581150,28450,28450,28450,28450,0
|
|
20240228,183100,289581150,28450,28450,28450,28450,0
|
|
20240228,183000,289581150,28450,28450,28450,28450,0
|
|
20240228,182900,289581150,28450,28450,28450,28450,0
|
|
20240228,182800,289581150,28450,28450,28450,28450,0
|
|
20240228,182700,289581150,28450,28450,28450,28450,0
|
|
20240228,182600,289581150,28450,28450,28450,28450,0
|
|
20240228,182500,289581150,28450,28450,28450,28450,0
|
|
20240228,182400,289581150,28450,28450,28450,28450,0
|
|
20240228,182300,289581150,28450,28450,28450,28450,0
|
|
20240228,182200,289581150,28450,28450,28450,28450,0
|
|
20240228,182100,289581150,28450,28450,28450,28450,0
|
|
20240228,182000,289581150,28450,28450,28450,28450,0
|
|
20240228,181900,289581150,28450,28450,28450,28450,0
|
|
20240228,181800,289581150,28450,28450,28450,28450,0
|
|
20240228,181700,289581150,28450,28450,28450,28450,0
|
|
20240228,181600,289581150,28450,28450,28450,28450,0
|
|
20240228,181500,289581150,28450,28450,28450,28450,0
|
|
20240228,181400,289581150,28450,28450,28450,28450,0
|
|
20240228,181300,289581150,28450,28450,28450,28450,0
|
|
20240228,181200,289581150,28450,28450,28450,28450,0
|
|
20240228,181100,289581150,28450,28450,28450,28450,0
|
|
20240228,181000,289581150,28450,28450,28450,28450,0
|
|
20240228,180900,289581150,28450,28450,28450,28450,0
|
|
20240228,180800,289581150,28450,28450,28450,28450,0
|
|
20240228,180700,289581150,28450,28450,28450,28450,0
|
|
20240228,180600,289581150,28450,28450,28450,28450,0
|
|
20240228,180500,289581150,28450,28450,28450,28450,0
|
|
20240228,180400,289581150,28450,28450,28450,28450,168
|
|
20240228,180300,289581150,28450,28450,28450,28450,0
|
|
20240228,180200,289581150,28450,28450,28450,28450,0
|
|
20240228,180100,289581150,28450,28450,28450,28450,0
|
|
20240228,180000,289581150,28450,28450,28450,28450,0
|
|
20240228,175900,289581150,28450,28450,28450,28450,0
|
|
20240228,175800,289581150,28450,28450,28450,28450,0
|
|
20240228,175700,289581150,28450,28450,28450,28450,0
|
|
20240228,175600,289581150,28450,28450,28450,28450,0
|
|
20240228,175500,289581150,28450,28450,28450,28450,0
|
|
20240228,175400,289581150,28450,28450,28450,28450,0
|
|
20240228,175300,289581150,28450,28450,28450,28450,0
|
|
20240228,175200,289581150,28450,28450,28450,28450,0
|
|
20240228,175100,289581150,28450,28450,28450,28450,0
|
|
20240228,175000,289581150,28450,28450,28450,28450,0
|
|
20240228,174900,289581150,28450,28450,28450,28450,0
|
|
20240228,174800,289581150,28450,28450,28450,28450,0
|
|
20240228,174700,289581150,28450,28450,28450,28450,0
|
|
20240228,174600,289581150,28450,28450,28450,28450,0
|
|
20240228,174500,289581150,28450,28450,28450,28450,0
|
|
20240228,174400,289581150,28450,28450,28450,28450,0
|
|
20240228,174300,289581150,28450,28450,28450,28450,0
|
|
20240228,174200,289581150,28450,28450,28450,28450,0
|
|
20240228,174100,289581150,28450,28450,28450,28450,0
|
|
20240228,174000,289581150,28450,28450,28450,28450,0
|
|
20240228,173900,289581150,28450,28450,28450,28450,0
|
|
20240228,173800,289581150,28450,28450,28450,28450,0
|
|
20240228,173700,289581150,28450,28450,28450,28450,0
|
|
20240228,173600,289581150,28450,28450,28450,28450,0
|
|
20240228,173500,289581150,28450,28450,28450,28450,0
|
|
20240228,173400,289581150,28450,28450,28450,28450,168
|
|
20240228,173300,289581150,28450,28450,28450,28450,0
|
|
20240228,173200,289581150,28450,28450,28450,28450,0
|
|
20240228,173100,289581150,28450,28450,28450,28450,0
|
|
20240228,173000,289581150,28450,28450,28450,28450,0
|
|
20240228,172900,289581150,28450,28450,28450,28450,0
|
|
20240228,172800,289581150,28450,28450,28450,28450,0
|
|
20240228,172700,289581150,28450,28450,28450,28450,0
|
|
20240228,172600,289581150,28450,28450,28450,28450,0
|
|
20240228,172500,289581150,28450,28450,28450,28450,0
|
|
20240228,172400,289581150,28450,28450,28450,28450,0
|
|
20240228,172300,289581150,28450,28450,28450,28450,0
|
|
20240228,172200,289581150,28450,28450,28450,28450,0
|
|
20240228,172100,289581150,28450,28450,28450,28450,0
|
|
20240228,172000,289581150,28450,28450,28450,28450,0
|
|
20240228,171900,289581150,28450,28450,28450,28450,0
|
|
20240228,171800,289581150,28450,28450,28450,28450,0
|
|
20240228,171700,289581150,28450,28450,28450,28450,0
|
|
20240228,171600,289581150,28450,28450,28450,28450,0
|
|
20240228,171500,289581150,28450,28450,28450,28450,0
|
|
20240228,171400,289581150,28450,28450,28450,28450,0
|
|
20240228,171300,289581150,28450,28450,28450,28450,0
|
|
20240228,171200,289581150,28450,28450,28450,28450,0
|
|
20240228,171100,289581150,28450,28450,28450,28450,0
|
|
20240228,171000,289581150,28450,28450,28450,28450,0
|
|
20240228,170900,289581150,28450,28450,28450,28450,0
|
|
20240228,170800,289581150,28450,28450,28450,28450,0
|
|
20240228,170700,289581150,28450,28450,28450,28450,0
|
|
20240228,170600,289581150,28450,28450,28450,28450,0
|
|
20240228,170500,289581150,28450,28450,28450,28450,0
|
|
20240228,170400,289581150,28450,28450,28450,28450,168
|
|
20240228,170300,289581150,28450,28450,28450,28450,0
|
|
20240228,170200,289581150,28450,28450,28450,28450,0
|
|
20240228,170100,289581150,28450,28450,28450,28450,0
|
|
20240228,170000,289581150,28450,28450,28450,28450,0
|
|
20240228,165900,289581150,28450,28450,28450,28450,0
|
|
20240228,165800,289581150,28450,28450,28450,28450,0
|
|
20240228,165700,289581150,28450,28450,28450,28450,0
|
|
20240228,165600,289581150,28450,28450,28450,28450,0
|
|
20240228,165500,289581150,28450,28450,28450,28450,0
|
|
20240228,165400,289581150,28450,28450,28450,28450,0
|
|
20240228,165300,289581150,28450,28450,28450,28450,0
|
|
20240228,165200,289581150,28450,28450,28450,28450,0
|
|
20240228,165100,289581150,28450,28450,28450,28450,0
|
|
20240228,165000,289581150,28450,28450,28450,28450,0
|
|
20240228,164900,289581150,28450,28450,28450,28450,0
|
|
20240228,164800,289581150,28450,28450,28450,28450,0
|
|
20240228,164700,289581150,28450,28450,28450,28450,0
|
|
20240228,164600,289581150,28450,28450,28450,28450,0
|
|
20240228,164500,289581150,28450,28450,28450,28450,0
|
|
20240228,164400,289581150,28450,28450,28450,28450,0
|
|
20240228,164300,289581150,28450,28450,28450,28450,0
|
|
20240228,164200,289581150,28450,28450,28450,28450,0
|
|
20240228,164100,289581150,28450,28450,28450,28450,0
|
|
20240228,164000,289581150,28450,28450,28450,28450,0
|
|
20240228,163900,289581150,28450,28450,28450,28450,0
|
|
20240228,163800,289581150,28450,28450,28450,28450,0
|
|
20240228,163700,289581150,28450,28450,28450,28450,0
|
|
20240228,163600,289581150,28450,28450,28450,28450,0
|
|
20240228,163500,289581150,28450,28450,28450,28450,0
|
|
20240228,163400,289581150,28450,28450,28450,28450,168
|
|
20240228,163300,289581150,28450,28450,28450,28450,0
|
|
20240228,163200,289581150,28450,28450,28450,28450,0
|
|
20240228,163100,289581150,28450,28450,28450,28450,0
|
|
20240228,163000,289581150,28450,28450,28450,28450,0
|
|
20240228,162900,289581150,28450,28450,28450,28450,0
|
|
20240228,162800,289581150,28450,28450,28450,28450,0
|
|
20240228,162700,289581150,28450,28450,28450,28450,0
|
|
20240228,162600,289581150,28450,28450,28450,28450,0
|
|
20240228,162500,289581150,28450,28450,28450,28450,0
|
|
20240228,162400,289581150,28450,28450,28450,28450,0
|
|
20240228,162300,289581150,28450,28450,28450,28450,0
|
|
20240228,162200,289581150,28450,28450,28450,28450,0
|
|
20240228,162100,289581150,28450,28450,28450,28450,0
|
|
20240228,162000,289581150,28450,28450,28450,28450,0
|
|
20240228,161900,289581150,28450,28450,28450,28450,0
|
|
20240228,161800,289581150,28450,28450,28450,28450,0
|
|
20240228,161700,289581150,28450,28450,28450,28450,0
|
|
20240228,161600,289581150,28450,28450,28450,28450,0
|
|
20240228,161500,289581150,28450,28450,28450,28450,0
|
|
20240228,161400,289581150,28450,28450,28450,28450,0
|
|
20240228,161300,289581150,28450,28450,28450,28450,0
|
|
20240228,161200,289581150,28450,28450,28450,28450,0
|
|
20240228,161100,289581150,28450,28450,28450,28450,0
|
|
20240228,161000,289581150,28450,28450,28450,28450,0
|
|
20240228,160900,289581150,28450,28450,28450,28450,0
|
|
20240228,160800,289581150,28450,28450,28450,28450,0
|
|
20240228,160700,289581150,28450,28450,28450,28450,0
|
|
20240228,160600,289581150,28450,28450,28450,28450,0
|
|
20240228,160500,289581150,28450,28450,28450,28450,0
|
|
20240228,160400,289581150,28450,28450,28450,28450,168
|
|
20240228,160300,289581150,28450,28450,28450,28450,0
|
|
20240228,160200,289581150,28450,28450,28450,28450,0
|
|
20240228,160100,289581150,28450,28450,28450,28450,0
|
|
20240228,160000,289581150,28450,28450,28450,28450,0
|
|
20240228,155900,289581150,28450,28450,28450,28450,0
|
|
20240228,155800,289581150,28450,28450,28450,28450,0
|
|
20240228,155700,289581150,28450,28450,28450,28450,0
|
|
20240228,155600,289581150,28450,28450,28450,28450,0
|
|
20240228,155500,289581150,28450,28450,28450,28450,0
|
|
20240228,155400,289581150,28450,28450,28450,28450,0
|
|
20240228,155300,289581150,28450,28450,28450,28450,0
|
|
20240228,155200,289581150,28450,28450,28450,28450,0
|
|
20240228,155100,289581150,28450,28450,28450,28450,0
|
|
20240228,155000,289581150,28450,28450,28450,28450,0
|
|
20240228,154900,289581150,28450,28450,28450,28450,0
|
|
20240228,154800,289581150,28450,28450,28450,28450,0
|
|
20240228,154700,289581150,28450,28450,28450,28450,0
|
|
20240228,154600,289581150,28450,28450,28450,28450,0
|
|
20240228,154500,289581150,28450,28450,28450,28450,0
|
|
20240228,154400,289581150,28450,28450,28450,28450,0
|
|
20240228,154300,289581150,28450,28450,28450,28450,0
|
|
20240228,154200,289581150,28450,28450,28450,28450,0
|
|
20240228,154100,289581150,28450,28450,28450,28450,0
|
|
20240228,154000,289581150,28450,28450,28450,28450,0
|
|
20240228,153900,289581150,28450,28450,28450,28450,0
|
|
20240228,153800,289581150,28450,28450,28450,28450,0
|
|
20240228,153700,289581150,28450,28450,28450,28450,0
|
|
20240228,153600,289581150,28450,28450,28450,28450,0
|
|
20240228,153500,289581150,28450,28450,28450,28450,0
|
|
20240228,153400,289581150,28450,28450,28450,28450,168
|
|
20240228,153300,289581150,28450,28450,28450,28450,0
|
|
20240228,153200,289581150,28450,28450,28450,28450,0
|
|
20240228,153100,289581150,28450,28450,28450,28450,0
|
|
20240228,153000,289581150,28450,28450,28450,28450,168
|
|
20240228,152900,284801550,28450,28450,28450,28450,0
|
|
20240228,152800,284801550,28450,28450,28450,28450,0
|
|
20240228,152700,284801550,28450,28450,28450,28450,0
|
|
20240228,152600,284801550,28450,28450,28450,28450,0
|
|
20240228,152500,284801550,28450,28450,28450,28450,0
|
|
20240228,152400,284801550,28450,28450,28450,28450,0
|
|
20240228,152300,284801550,28450,28450,28450,28450,0
|
|
20240228,152200,284801550,28450,28450,28450,28450,0
|
|
20240228,152100,284801550,28450,28450,28450,28450,0
|
|
20240228,152000,284801550,28450,28450,28450,28450,0
|
|
20240228,151900,284801550,28450,28450,28450,28450,0
|
|
20240228,151800,284801550,28450,28450,28450,28450,0
|
|
20240228,151700,284801550,28450,28400,28450,28250,97
|
|
20240228,151600,282049100,28450,28450,28450,28450,46
|
|
20240228,151500,280740400,28450,28400,28450,28300,153
|
|
20240228,151400,276395950,28350,28350,28350,28350,48
|
|
20240228,151300,275035150,28400,28400,28400,28300,135
|
|
20240228,151200,271206050,28450,28300,28450,28300,133
|
|
20240228,151100,267429850,28350,28350,28350,28350,51
|
|
20240228,151000,265984000,28400,28350,28400,28350,120
|
|
20240228,150900,262580750,28400,28350,28400,28350,113
|
|
20240228,150800,259373950,28350,28350,28400,28350,124
|
|
20240228,150700,255857200,28350,28350,28350,28350,49
|
|
20240228,150600,254468050,28450,28350,28450,28350,149
|
|
20240228,150500,250236100,28350,28400,28450,28350,89
|
|
20240228,150400,247710400,28350,28350,28350,28350,48
|
|
20240228,150300,246349600,28400,28350,28400,28350,150
|
|
20240228,150200,242094450,28400,28350,28400,28350,92
|
|
20240228,150100,239484100,28350,28350,28400,28350,159
|
|
20240228,150000,234973350,28400,28400,28400,28400,97
|
|
20240228,145900,232218550,28400,28400,28400,28350,137
|
|
20240228,145800,228330100,28350,28400,28400,28300,212
|
|
20240228,145700,222317000,28400,28400,28450,28400,95
|
|
20240228,145600,219617150,28400,28400,28400,28400,124
|
|
20240228,145500,216095550,28400,28350,28400,28300,165
|
|
20240228,145400,211417450,28350,28350,28400,28350,155
|
|
20240228,145300,207019100,28350,28350,28350,28350,54
|
|
20240228,145200,205488200,28400,28350,28400,28350,160
|
|
20240228,145100,200946450,28350,28350,28450,28350,126
|
|
20240228,145000,197371750,28450,28400,28450,28400,150
|
|
20240228,144900,193109100,28400,28400,28400,28400,0
|
|
20240228,144800,193109100,28400,28350,28400,28350,135
|
|
20240228,144700,189277150,28350,28300,28400,28300,116
|
|
20240228,144600,185985800,28350,28350,28350,28350,63
|
|
20240228,144500,184199750,28350,28350,28350,28350,129
|
|
20240228,144400,180542600,28400,28350,28400,28350,110
|
|
20240228,144300,177421150,28350,28400,28400,28350,130
|
|
20240228,144200,173731250,28350,28300,28350,28300,97
|
|
20240228,144100,170981650,28300,28300,28300,28300,168
|
|
20240228,144000,166227250,28350,28250,28350,28250,46
|
|
20240228,143900,164925450,28300,28100,28300,28100,112
|
|
20240228,143800,161759950,28100,28150,28200,28100,118
|
|
20240228,143700,158433900,28150,28150,28150,28150,124
|
|
20240228,143600,154943300,28150,28050,28150,28000,95
|
|
20240228,143500,152277600,28050,28050,28050,28050,0
|
|
20240228,143400,152277600,28050,28050,28050,28050,1
|
|
20240228,143300,152249550,28100,28100,28100,28100,0
|
|
20240228,143200,152249550,28100,28100,28100,28100,0
|
|
20240228,143100,152249550,28100,28100,28100,28100,0
|
|
20240228,143000,152249550,28100,28100,28100,28100,0
|
|
20240228,142900,152249550,28100,28100,28100,28100,0
|
|
20240228,142800,152249550,28100,28100,28100,28100,0
|
|
20240228,142700,152249550,28100,28100,28100,28100,0
|
|
20240228,142600,152249550,28100,28100,28100,28100,0
|
|
20240228,142500,152249550,28100,28100,28100,28100,0
|
|
20240228,142400,152249550,28100,28100,28100,28100,0
|
|
20240228,142300,152249550,28100,28100,28100,28100,0
|
|
20240228,142200,152249550,28100,28100,28100,28100,0
|
|
20240228,142100,152249550,28100,28100,28100,28100,0
|
|
20240228,142000,152249550,28100,28050,28100,28000,348
|
|
20240228,141900,142505300,28050,28050,28050,28050,0
|
|
20240228,141800,142505300,28050,28050,28050,28050,3
|
|
20240228,141700,142421150,28050,28050,28050,28050,0
|
|
20240228,141600,142421150,28050,28050,28050,28050,0
|
|
20240228,141500,142421150,28050,28050,28050,28050,0
|
|
20240228,141400,142421150,28050,28100,28100,28050,2
|
|
20240228,141300,142365000,28150,28150,28150,28150,0
|
|
20240228,141200,142365000,28150,28150,28150,28150,0
|
|
20240228,141100,142365000,28150,28150,28150,28150,0
|
|
20240228,141000,142365000,28150,28050,28150,28050,5
|
|
20240228,140900,142224500,28050,28050,28050,28050,0
|
|
20240228,140800,142224500,28050,28050,28050,28050,0
|
|
20240228,140700,142224500,28050,28050,28050,28050,2
|
|
20240228,140600,142168400,28100,28100,28100,28100,29
|
|
20240228,140500,141353500,28050,28050,28050,28050,2
|
|
20240228,140400,141297400,28050,28050,28050,28050,0
|
|
20240228,140300,141297400,28050,28050,28050,28050,1
|
|
20240228,140200,141269350,28000,28000,28000,28000,0
|
|
20240228,140100,141269350,28000,28000,28000,28000,2
|
|
20240228,140000,141213350,28000,28000,28000,28000,0
|
|
20240228,135900,141213350,28000,28000,28000,28000,0
|
|
20240228,135800,141213350,28000,28000,28000,28000,0
|
|
20240228,135700,141213350,28000,28100,28100,28000,25
|
|
20240228,135600,140512650,28100,28100,28100,28100,0
|
|
20240228,135500,140512650,28100,28100,28100,28100,13
|
|
20240228,135400,140147350,28050,28050,28050,28050,14
|
|
20240228,135300,139754650,28050,28050,28050,28050,0
|
|
20240228,135200,139754650,28050,28050,28050,28050,0
|
|
20240228,135100,139754650,28050,28050,28050,28050,0
|
|
20240228,135000,139754650,28050,28050,28050,28050,0
|
|
20240228,134900,139754650,28050,28100,28100,28050,105
|
|
20240228,134800,136807600,28150,28150,28150,28150,0
|
|
20240228,134700,136807600,28150,28150,28150,28150,18
|
|
20240228,134600,136300900,28100,28100,28100,28100,1
|
|
20240228,134500,136272800,28150,28150,28150,28150,0
|
|
20240228,134400,136272800,28150,28150,28150,28150,0
|
|
20240228,134300,136272800,28150,28050,28150,28050,474
|
|
20240228,134200,122948900,28000,28000,28000,28000,0
|
|
20240228,134100,122948900,28000,28000,28000,28000,1
|
|
20240228,134000,122920900,28000,28000,28000,28000,0
|
|
20240228,133900,122920900,28000,28000,28000,28000,0
|
|
20240228,133800,122920900,28000,28000,28000,28000,0
|
|
20240228,133700,122920900,28000,28000,28000,28000,1
|
|
20240228,133600,122892900,28000,28000,28000,28000,1
|
|
20240228,133500,122864900,28000,28000,28000,28000,0
|
|
20240228,133400,122864900,28000,28000,28000,28000,50
|
|
20240228,133300,121464900,28000,28000,28000,28000,0
|
|
20240228,133200,121464900,28000,28000,28000,28000,1
|
|
20240228,133100,121436900,28000,28000,28000,28000,1
|
|
20240228,133000,121408900,28000,28000,28000,28000,0
|
|
20240228,132900,121408900,28000,28000,28000,28000,0
|
|
20240228,132800,121408900,28000,28000,28000,28000,0
|
|
20240228,132700,121408900,28000,28000,28000,28000,1
|
|
20240228,132600,121380900,28000,28000,28000,28000,1
|
|
20240228,132500,121352900,28050,28050,28050,28050,0
|
|
20240228,132400,121352900,28050,28050,28050,28050,0
|
|
20240228,132300,121352900,28050,28050,28050,28050,2
|
|
20240228,132200,121296800,28000,28000,28000,28000,1
|
|
20240228,132100,121268800,28000,28000,28000,28000,0
|
|
20240228,132000,121268800,28000,28000,28000,28000,0
|
|
20240228,131900,121268800,28000,28000,28000,28000,0
|
|
20240228,131800,121268800,28000,28000,28000,28000,0
|
|
20240228,131700,121268800,28000,28000,28000,28000,0
|
|
20240228,131600,121268800,28000,28000,28000,28000,0
|
|
20240228,131500,121268800,28000,28000,28000,28000,0
|
|
20240228,131400,121268800,28000,28000,28000,28000,0
|
|
20240228,131300,121268800,28000,28000,28000,28000,0
|
|
20240228,131200,121268800,28000,28000,28000,28000,2
|
|
20240228,131100,121212800,28050,28050,28050,28050,0
|
|
20240228,131000,121212800,28050,28050,28050,28050,1
|
|
20240228,130900,121184750,28000,28000,28000,28000,8
|
|
20240228,130800,120960750,28000,28000,28000,28000,2
|
|
20240228,130700,120904750,28000,28000,28000,28000,0
|
|
20240228,130600,120904750,28000,28000,28000,28000,0
|
|
20240228,130500,120904750,28000,28000,28000,28000,0
|
|
20240228,130400,120904750,28000,28000,28000,28000,0
|
|
20240228,130300,120904750,28000,28000,28000,28000,0
|
|
20240228,130200,120904750,28000,28000,28000,28000,1
|
|
20240228,130100,120876750,28000,28000,28000,28000,0
|
|
20240228,130000,120876750,28000,28000,28000,28000,0
|
|
20240228,125900,120876750,28000,28000,28000,28000,0
|
|
20240228,125800,120876750,28000,28000,28000,28000,1
|
|
20240228,125700,120848750,28000,28000,28000,28000,2
|
|
20240228,125600,120792750,28000,28000,28000,28000,640
|
|
20240228,125500,102872750,27950,27950,27950,27950,1
|
|
20240228,125400,102844800,27950,27950,27950,27950,0
|
|
20240228,125300,102844800,27950,27950,27950,27950,2
|
|
20240228,125200,102788900,27900,27900,27900,27900,0
|
|
20240228,125100,102788900,27900,27900,27900,27900,1
|
|
20240228,125000,102761000,27900,27900,27900,27900,0
|
|
20240228,124900,102761000,27900,27900,27900,27900,0
|
|
20240228,124800,102761000,27900,27900,27900,27900,0
|
|
20240228,124700,102761000,27900,27900,27900,27900,0
|
|
20240228,124600,102761000,27900,27900,27900,27900,0
|
|
20240228,124500,102761000,27900,27900,27900,27900,1
|
|
20240228,124400,102733100,27850,27850,27850,27850,1
|
|
20240228,124300,102705250,27950,27950,27950,27950,0
|
|
20240228,124200,102705250,27950,27950,27950,27950,0
|
|
20240228,124100,102705250,27950,27950,27950,27950,0
|
|
20240228,124000,102705250,27950,27950,27950,27950,0
|
|
20240228,123900,102705250,27950,27950,27950,27950,0
|
|
20240228,123800,102705250,27950,27950,27950,27950,0
|
|
20240228,123700,102705250,27950,27950,27950,27950,0
|
|
20240228,123600,102705250,27950,27950,27950,27950,0
|
|
20240228,123500,102705250,27950,27900,27950,27900,110
|
|
20240228,123400,99633650,27900,27900,27900,27850,14
|
|
20240228,123300,99243100,27900,27900,27900,27900,0
|
|
20240228,123200,99243100,27900,27900,27900,27900,0
|
|
20240228,123100,99243100,27900,27900,27900,27900,0
|
|
20240228,123000,99243100,27900,27900,27900,27900,17
|
|
20240228,122900,98768800,27900,27900,27900,27900,2
|
|
20240228,122800,98713000,27900,27900,27900,27900,0
|
|
20240228,122700,98713000,27900,27900,27900,27900,0
|
|
20240228,122600,98713000,27900,27900,27900,27900,0
|
|
20240228,122500,98713000,27900,27900,27900,27900,1
|
|
20240228,122400,98685100,27950,27950,27950,27950,4
|
|
20240228,122300,98573300,27900,27900,27900,27900,0
|
|
20240228,122200,98573300,27900,27900,27900,27900,0
|
|
20240228,122100,98573300,27900,27900,27900,27900,10
|
|
20240228,122000,98294300,27900,27900,27900,27900,1
|
|
20240228,121900,98266400,27950,27950,27950,27950,1
|
|
20240228,121800,98238450,27900,27900,27900,27900,0
|
|
20240228,121700,98238450,27900,27900,27900,27900,0
|
|
20240228,121600,98238450,27900,27900,27900,27900,0
|
|
20240228,121500,98238450,27900,27900,27900,27900,2
|
|
20240228,121400,98182650,27900,27900,27900,27900,0
|
|
20240228,121300,98182650,27900,27900,27900,27900,0
|
|
20240228,121200,98182650,27900,27900,27900,27900,0
|
|
20240228,121100,98182650,27900,27850,27900,27850,11
|
|
20240228,121000,97876250,27900,27900,27900,27900,0
|
|
20240228,120900,97876250,27900,27900,27900,27900,29
|
|
20240228,120800,97067150,27900,27900,27900,27900,3
|
|
20240228,120700,96983450,27900,27900,27900,27900,0
|
|
20240228,120600,96983450,27900,27850,27900,27850,7
|
|
20240228,120500,96788200,27900,27900,27900,27900,0
|
|
20240228,120400,96788200,27900,27900,27900,27900,0
|
|
20240228,120300,96788200,27900,27900,27900,27900,0
|
|
20240228,120200,96788200,27900,27900,27900,27900,13
|
|
20240228,120100,96425500,27850,27850,27850,27850,0
|
|
20240228,120000,96425500,27850,27850,27850,27850,0
|
|
20240228,115900,96425500,27850,27850,27850,27850,1
|
|
20240228,115800,96397650,27850,27900,27900,27850,3
|
|
20240228,115700,96314000,27900,27900,27900,27900,0
|
|
20240228,115600,96314000,27900,27900,27900,27900,51
|
|
20240228,115500,94891100,27900,27900,27900,27900,0
|
|
20240228,115400,94891100,27900,27900,27900,27900,0
|
|
20240228,115300,94891100,27900,27900,27900,27900,0
|
|
20240228,115200,94891100,27900,27900,27900,27900,2
|
|
20240228,115100,94835300,27900,27900,27900,27900,3
|
|
20240228,115000,94751600,27900,27900,27900,27900,0
|
|
20240228,114900,94751600,27900,27900,27900,27900,1
|
|
20240228,114800,94723700,27900,27900,27900,27900,1
|
|
20240228,114700,94695800,27850,27850,27850,27850,0
|
|
20240228,114600,94695800,27850,27850,27850,27850,0
|
|
20240228,114500,94695800,27850,27850,27850,27850,1
|
|
20240228,114400,94667950,27850,27850,27850,27850,1
|
|
20240228,114300,94640100,27850,27850,27850,27850,0
|
|
20240228,114200,94640100,27850,27850,27850,27850,2
|
|
20240228,114100,94584400,27800,27800,27800,27800,0
|
|
20240228,114000,94584400,27800,27800,27800,27800,0
|
|
20240228,113900,94584400,27800,27800,27800,27800,0
|
|
20240228,113800,94584400,27800,27800,27800,27800,1
|
|
20240228,113700,94556600,27800,27800,27800,27800,1
|
|
20240228,113600,94528800,27800,27850,27850,27750,832
|
|
20240228,113500,71408950,27850,27850,27850,27850,1
|
|
20240228,113400,71381100,27800,27800,27800,27800,0
|
|
20240228,113300,71381100,27800,27800,27800,27800,0
|
|
20240228,113200,71381100,27800,27800,27800,27800,5
|
|
20240228,113100,71242100,27800,27800,27800,27800,1
|
|
20240228,113000,71214300,27950,27850,27950,27800,533
|
|
20240228,112900,56387750,27850,27850,27850,27850,1
|
|
20240228,112800,56359900,27850,27850,27850,27850,1
|
|
20240228,112700,56332050,27850,27850,27850,27850,1
|
|
20240228,112600,56304200,27850,27850,27850,27850,32
|
|
20240228,112500,55413000,27850,27850,27850,27850,6
|
|
20240228,112400,55245900,27850,27850,27850,27850,0
|
|
20240228,112300,55245900,27850,27900,27900,27850,136
|
|
20240228,112200,51458050,27900,27900,27900,27900,1
|
|
20240228,112100,51430150,27850,27850,27850,27850,0
|
|
20240228,112000,51430150,27850,27850,27850,27850,0
|
|
20240228,111900,51430150,27850,27850,27850,27850,236
|
|
20240228,111800,44857550,27900,27850,28000,27850,65
|
|
20240228,111700,43046500,27900,27900,27900,27900,20
|
|
20240228,111600,42488500,27900,27900,27900,27900,13
|
|
20240228,111500,42125800,27900,27900,27900,27900,270
|
|
20240228,111400,34592800,28000,28000,28000,28000,0
|
|
20240228,111300,34592800,28000,28000,28000,28000,0
|
|
20240228,111200,34592800,28000,28000,28000,28000,1
|
|
20240228,111100,34564800,28000,28000,28000,28000,0
|
|
20240228,111000,34564800,28000,28000,28000,28000,167
|
|
20240228,110900,29888800,27900,27900,27900,27900,0
|
|
20240228,110800,29888800,27900,27950,27950,27900,74
|
|
20240228,110700,27820550,27950,27950,27950,27950,0
|
|
20240228,110600,27820550,27950,27950,27950,27950,0
|
|
20240228,110500,27820550,27950,27950,27950,27950,0
|
|
20240228,110400,27820550,27950,27950,27950,27950,0
|
|
20240228,110300,27820550,27950,27950,27950,27950,0
|
|
20240228,110200,27820550,27950,27950,27950,27950,0
|
|
20240228,110100,27820550,27950,27950,27950,27950,0
|
|
20240228,110000,27820550,27950,27950,27950,27950,0
|
|
20240228,105900,27820550,27950,27950,27950,27950,3
|
|
20240228,105800,27736700,27950,27950,27950,27950,0
|
|
20240228,105700,27736700,27950,27950,27950,27950,0
|
|
20240228,105600,27736700,27950,27950,27950,27950,0
|
|
20240228,105500,27736700,27950,27950,27950,27950,0
|
|
20240228,105400,27736700,27950,27900,27950,27900,4
|
|
20240228,105300,27625050,27900,27900,27900,27900,50
|
|
20240228,105200,26230050,27900,27900,27900,27900,50
|
|
20240228,105100,24835050,27900,27900,27900,27900,0
|
|
20240228,105000,24835050,27900,27900,27900,27900,0
|
|
20240228,104900,24835050,27900,27900,27900,27900,3
|
|
20240228,104800,24751350,27900,27900,27900,27900,0
|
|
20240228,104700,24751350,27900,27900,27900,27900,0
|
|
20240228,104600,24751350,27900,27900,27900,27900,1
|
|
20240228,104500,24723450,27900,27900,27900,27900,0
|
|
20240228,104400,24723450,27900,27900,27900,27900,1
|
|
20240228,104300,24695550,27900,27900,27900,27900,0
|
|
20240228,104200,24695550,27900,27900,27900,27900,0
|
|
20240228,104100,24695550,27900,27900,27900,27900,0
|
|
20240228,104000,24695550,27900,27900,27900,27900,1
|
|
20240228,103900,24667650,28100,28100,28100,28100,0
|
|
20240228,103800,24667650,28100,28100,28100,28100,0
|
|
20240228,103700,24667650,28100,28100,28100,28100,0
|
|
20240228,103600,24667650,28100,28100,28100,28100,0
|
|
20240228,103500,24667650,28100,28100,28100,28100,0
|
|
20240228,103400,24667650,28100,28100,28100,28100,0
|
|
20240228,103300,24667650,28100,27950,28100,27950,10
|
|
20240228,103200,24388000,27900,27900,27900,27900,0
|
|
20240228,103100,24388000,27900,27900,27900,27900,0
|
|
20240228,103000,24388000,27900,27900,27900,27900,2
|
|
20240228,102900,24332200,27900,27900,27900,27900,0
|
|
20240228,102800,24332200,27900,27900,27900,27900,10
|
|
20240228,102700,24053200,27900,27900,27900,27900,0
|
|
20240228,102600,24053200,27900,27900,27900,27900,0
|
|
20240228,102500,24053200,27900,27900,27900,27900,36
|
|
20240228,102400,23048800,27950,27950,27950,27950,0
|
|
20240228,102300,23048800,27950,27950,27950,27950,1
|
|
20240228,102200,23020850,27900,27900,27900,27900,150
|
|
20240228,102100,18835850,27950,27950,27950,27950,59
|
|
20240228,102000,17186800,28150,28150,28150,28150,0
|
|
20240228,101900,17186800,28150,28150,28150,28150,0
|
|
20240228,101800,17186800,28150,28150,28150,28150,0
|
|
20240228,101700,17186800,28150,28150,28150,27950,7
|
|
20240228,101600,16990750,28100,27950,28100,27950,5
|
|
20240228,101500,16850700,28000,28000,28000,28000,0
|
|
20240228,101400,16850700,28000,28000,28000,28000,0
|
|
20240228,101300,16850700,28000,28000,28000,28000,1
|
|
20240228,101200,16822700,27950,27950,27950,27950,0
|
|
20240228,101100,16822700,27950,27950,27950,27950,1
|
|
20240228,101000,16794750,28100,28100,28100,28100,0
|
|
20240228,100900,16794750,28100,28100,28100,28100,0
|
|
20240228,100800,16794750,28100,28100,28100,28100,0
|
|
20240228,100700,16794750,28100,28100,28100,28100,0
|
|
20240228,100600,16794750,28100,28100,28100,28100,0
|
|
20240228,100500,16794750,28100,28100,28100,28100,0
|
|
20240228,100400,16794750,28100,28100,28100,28100,1
|
|
20240228,100300,16766650,28100,28100,28100,28100,5
|
|
20240228,100200,16626150,27950,27950,27950,27950,9
|
|
20240228,100100,16374600,28000,28000,28000,28000,3
|
|
20240228,100000,16290600,28100,28100,28100,28100,0
|
|
20240228,095900,16290600,28100,28100,28100,28100,0
|
|
20240228,095800,16290600,28100,28100,28100,28100,0
|
|
20240228,095700,16290600,28100,28000,28100,28000,11
|
|
20240228,095600,15981900,28000,28000,28000,28000,0
|
|
20240228,095500,15981900,28000,28000,28000,28000,5
|
|
20240228,095400,15841900,28000,28000,28000,28000,1
|
|
20240228,095300,15813900,28000,28000,28000,28000,0
|
|
20240228,095200,15813900,28000,28000,28000,28000,0
|
|
20240228,095100,15813900,28000,28000,28000,28000,0
|
|
20240228,095000,15813900,28000,28000,28000,28000,2
|
|
20240228,094900,15757900,27850,27900,27900,27850,50
|
|
20240228,094800,14364950,27900,27900,27900,27900,0
|
|
20240228,094700,14364950,27900,27900,27900,27900,2
|
|
20240228,094600,14309150,27900,27900,27900,27900,0
|
|
20240228,094500,14309150,27900,27900,27900,27900,0
|
|
20240228,094400,14309150,27900,27900,27900,27900,50
|
|
20240228,094300,12914150,28000,28000,28000,28000,0
|
|
20240228,094200,12914150,28000,28000,28000,28000,0
|
|
20240228,094100,12914150,28000,27900,28000,27900,25
|
|
20240228,094000,12216450,27900,27900,27900,27900,0
|
|
20240228,093900,12216450,27900,27900,27900,27900,100
|
|
20240228,093800,9426450,27950,27950,27950,27900,79
|
|
20240228,093700,7222000,27950,27950,27950,27950,0
|
|
20240228,093600,7222000,27950,27950,27950,27950,0
|
|
20240228,093500,7222000,27950,27950,27950,27950,0
|
|
20240228,093400,7222000,27950,27950,27950,27950,0
|
|
20240228,093300,7222000,27950,27950,27950,27950,11
|
|
20240228,093200,6914550,27850,27850,27850,27850,0
|
|
20240228,093100,6914550,27850,27850,27850,27850,0
|
|
20240228,093000,6914550,27850,27850,27850,27850,0
|
|
20240228,092900,6914550,27850,27850,27850,27850,6
|
|
20240228,092800,6747450,27850,27850,27850,27850,0
|
|
20240228,092700,6747450,27850,27850,27850,27850,0
|
|
20240228,092600,6747450,27850,27850,27850,27850,0
|
|
20240228,092500,6747450,27850,27900,27900,27850,100
|
|
20240228,092400,3959500,28100,27950,28100,27950,28
|
|
20240228,092300,3176750,27950,27950,27950,27950,0
|
|
20240228,092200,3176750,27950,27950,27950,27950,1
|
|
20240228,092100,3148800,27900,27900,27900,27900,0
|
|
20240228,092000,3148800,27900,27900,27900,27900,0
|
|
20240228,091900,3148800,27900,27900,27900,27900,0
|
|
20240228,091800,3148800,27900,27900,27900,27900,1
|
|
20240228,091700,3120900,27900,27900,27900,27900,5
|
|
20240228,091600,2981400,28150,28150,28150,28150,1
|
|
20240228,091500,2953250,28150,28150,28150,28150,0
|
|
20240228,091400,2953250,28150,28150,28150,28150,0
|
|
20240228,091300,2953250,28150,28150,28150,28150,0
|
|
20240228,091200,2953250,28150,28150,28150,28150,0
|
|
20240228,091100,2953250,28150,28150,28150,28150,55
|
|
20240228,091000,1405000,28100,28100,28100,28100,0
|
|
20240228,090900,1405000,28100,28100,28100,28100,46
|
|
20240228,090800,112400,28100,28100,28100,28100,0
|
|
20240228,090700,112400,28100,28100,28100,28100,0
|
|
20240228,090600,112400,28100,28100,28100,28100,0
|
|
20240228,090500,112400,28100,28100,28100,28100,0
|
|
20240228,090400,112400,28100,28100,28100,28100,0
|
|
20240228,090300,112400,28100,28100,28100,28100,0
|
|
20240228,090200,112400,28100,28100,28100,28100,0
|
|
20240228,090100,112400,28100,28100,28100,28100,0
|
|
20240228,090000,112400,28100,28100,28100,28100,4
|