667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200400,333644200,28750,28750,28750,28750,114
|
|
20240229,200300,333644200,28750,28750,28750,28750,0
|
|
20240229,200200,333644200,28750,28750,28750,28750,0
|
|
20240229,200100,333644200,28750,28750,28750,28750,0
|
|
20240229,200000,333644200,28750,28750,28750,28750,0
|
|
20240229,195900,333644200,28750,28750,28750,28750,0
|
|
20240229,195800,333644200,28750,28750,28750,28750,0
|
|
20240229,195700,333644200,28750,28750,28750,28750,0
|
|
20240229,195600,333644200,28750,28750,28750,28750,0
|
|
20240229,195500,333644200,28750,28750,28750,28750,0
|
|
20240229,195400,333644200,28750,28750,28750,28750,0
|
|
20240229,195300,333644200,28750,28750,28750,28750,0
|
|
20240229,195200,333644200,28750,28750,28750,28750,0
|
|
20240229,195100,333644200,28750,28750,28750,28750,0
|
|
20240229,195000,333644200,28750,28750,28750,28750,0
|
|
20240229,194900,333644200,28750,28750,28750,28750,0
|
|
20240229,194800,333644200,28750,28750,28750,28750,0
|
|
20240229,194700,333644200,28750,28750,28750,28750,0
|
|
20240229,194600,333644200,28750,28750,28750,28750,0
|
|
20240229,194500,333644200,28750,28750,28750,28750,0
|
|
20240229,194400,333644200,28750,28750,28750,28750,0
|
|
20240229,194300,333644200,28750,28750,28750,28750,0
|
|
20240229,194200,333644200,28750,28750,28750,28750,0
|
|
20240229,194100,333644200,28750,28750,28750,28750,0
|
|
20240229,194000,333644200,28750,28750,28750,28750,0
|
|
20240229,193900,333644200,28750,28750,28750,28750,0
|
|
20240229,193800,333644200,28750,28750,28750,28750,0
|
|
20240229,193700,333644200,28750,28750,28750,28750,0
|
|
20240229,193600,333644200,28750,28750,28750,28750,0
|
|
20240229,193500,333644200,28750,28750,28750,28750,0
|
|
20240229,193400,333644200,28750,28750,28750,28750,114
|
|
20240229,193300,333644200,28750,28750,28750,28750,0
|
|
20240229,193200,333644200,28750,28750,28750,28750,0
|
|
20240229,193100,333644200,28750,28750,28750,28750,0
|
|
20240229,193000,333644200,28750,28750,28750,28750,0
|
|
20240229,192900,333644200,28750,28750,28750,28750,0
|
|
20240229,192800,333644200,28750,28750,28750,28750,0
|
|
20240229,192700,333644200,28750,28750,28750,28750,0
|
|
20240229,192600,333644200,28750,28750,28750,28750,0
|
|
20240229,192500,333644200,28750,28750,28750,28750,0
|
|
20240229,192400,333644200,28750,28750,28750,28750,0
|
|
20240229,192300,333644200,28750,28750,28750,28750,0
|
|
20240229,192200,333644200,28750,28750,28750,28750,0
|
|
20240229,192100,333644200,28750,28750,28750,28750,0
|
|
20240229,192000,333644200,28750,28750,28750,28750,0
|
|
20240229,191900,333644200,28750,28750,28750,28750,0
|
|
20240229,191800,333644200,28750,28750,28750,28750,0
|
|
20240229,191700,333644200,28750,28750,28750,28750,0
|
|
20240229,191600,333644200,28750,28750,28750,28750,0
|
|
20240229,191500,333644200,28750,28750,28750,28750,0
|
|
20240229,191400,333644200,28750,28750,28750,28750,0
|
|
20240229,191300,333644200,28750,28750,28750,28750,0
|
|
20240229,191200,333644200,28750,28750,28750,28750,0
|
|
20240229,191100,333644200,28750,28750,28750,28750,0
|
|
20240229,191000,333644200,28750,28750,28750,28750,0
|
|
20240229,190900,333644200,28750,28750,28750,28750,0
|
|
20240229,190800,333644200,28750,28750,28750,28750,0
|
|
20240229,190700,333644200,28750,28750,28750,28750,0
|
|
20240229,190600,333644200,28750,28750,28750,28750,0
|
|
20240229,190500,333644200,28750,28750,28750,28750,0
|
|
20240229,190400,333644200,28750,28750,28750,28750,114
|
|
20240229,190300,333644200,28750,28750,28750,28750,0
|
|
20240229,190200,333644200,28750,28750,28750,28750,0
|
|
20240229,190100,333644200,28750,28750,28750,28750,0
|
|
20240229,190000,333644200,28750,28750,28750,28750,0
|
|
20240229,185900,333644200,28750,28750,28750,28750,0
|
|
20240229,185800,333644200,28750,28750,28750,28750,0
|
|
20240229,185700,333644200,28750,28750,28750,28750,0
|
|
20240229,185600,333644200,28750,28750,28750,28750,0
|
|
20240229,185500,333644200,28750,28750,28750,28750,0
|
|
20240229,185400,333644200,28750,28750,28750,28750,0
|
|
20240229,185300,333644200,28750,28750,28750,28750,0
|
|
20240229,185200,333644200,28750,28750,28750,28750,0
|
|
20240229,185100,333644200,28750,28750,28750,28750,0
|
|
20240229,185000,333644200,28750,28750,28750,28750,0
|
|
20240229,184900,333644200,28750,28750,28750,28750,0
|
|
20240229,184800,333644200,28750,28750,28750,28750,0
|
|
20240229,184700,333644200,28750,28750,28750,28750,0
|
|
20240229,184600,333644200,28750,28750,28750,28750,0
|
|
20240229,184500,333644200,28750,28750,28750,28750,0
|
|
20240229,184400,333644200,28750,28750,28750,28750,0
|
|
20240229,184300,333644200,28750,28750,28750,28750,0
|
|
20240229,184200,333644200,28750,28750,28750,28750,0
|
|
20240229,184100,333644200,28750,28750,28750,28750,0
|
|
20240229,184000,333644200,28750,28750,28750,28750,0
|
|
20240229,183900,333644200,28750,28750,28750,28750,0
|
|
20240229,183800,333644200,28750,28750,28750,28750,0
|
|
20240229,183700,333644200,28750,28750,28750,28750,0
|
|
20240229,183600,333644200,28750,28750,28750,28750,0
|
|
20240229,183500,333644200,28750,28750,28750,28750,0
|
|
20240229,183400,333644200,28750,28750,28750,28750,114
|
|
20240229,183300,333644200,28750,28750,28750,28750,0
|
|
20240229,183200,333644200,28750,28750,28750,28750,0
|
|
20240229,183100,333644200,28750,28750,28750,28750,0
|
|
20240229,183000,333644200,28750,28750,28750,28750,0
|
|
20240229,182900,333644200,28750,28750,28750,28750,0
|
|
20240229,182800,333644200,28750,28750,28750,28750,0
|
|
20240229,182700,333644200,28750,28750,28750,28750,0
|
|
20240229,182600,333644200,28750,28750,28750,28750,0
|
|
20240229,182500,333644200,28750,28750,28750,28750,0
|
|
20240229,182400,333644200,28750,28750,28750,28750,0
|
|
20240229,182300,333644200,28750,28750,28750,28750,0
|
|
20240229,182200,333644200,28750,28750,28750,28750,0
|
|
20240229,182100,333644200,28750,28750,28750,28750,0
|
|
20240229,182000,333644200,28750,28750,28750,28750,0
|
|
20240229,181900,333644200,28750,28750,28750,28750,0
|
|
20240229,181800,333644200,28750,28750,28750,28750,0
|
|
20240229,181700,333644200,28750,28750,28750,28750,0
|
|
20240229,181600,333644200,28750,28750,28750,28750,0
|
|
20240229,181500,333644200,28750,28750,28750,28750,0
|
|
20240229,181400,333644200,28750,28750,28750,28750,0
|
|
20240229,181300,333644200,28750,28750,28750,28750,0
|
|
20240229,181200,333644200,28750,28750,28750,28750,0
|
|
20240229,181100,333644200,28750,28750,28750,28750,0
|
|
20240229,181000,333644200,28750,28750,28750,28750,0
|
|
20240229,180900,333644200,28750,28750,28750,28750,0
|
|
20240229,180800,333644200,28750,28750,28750,28750,0
|
|
20240229,180700,333644200,28750,28750,28750,28750,0
|
|
20240229,180600,333644200,28750,28750,28750,28750,0
|
|
20240229,180500,333644200,28750,28750,28750,28750,0
|
|
20240229,180400,333644200,28750,28750,28750,28750,114
|
|
20240229,180300,333644200,28750,28750,28750,28750,0
|
|
20240229,180200,333644200,28750,28750,28750,28750,0
|
|
20240229,180100,333644200,28750,28750,28750,28750,0
|
|
20240229,180000,333644200,28750,28750,28750,28750,0
|
|
20240229,175900,333644200,28750,28750,28750,28750,0
|
|
20240229,175800,333644200,28750,28750,28750,28750,0
|
|
20240229,175700,333644200,28750,28750,28750,28750,0
|
|
20240229,175600,333644200,28750,28750,28750,28750,0
|
|
20240229,175500,333644200,28750,28750,28750,28750,0
|
|
20240229,175400,333644200,28750,28750,28750,28750,0
|
|
20240229,175300,333644200,28750,28750,28750,28750,0
|
|
20240229,175200,333644200,28750,28750,28750,28750,0
|
|
20240229,175100,333644200,28750,28750,28750,28750,0
|
|
20240229,175000,333644200,28750,28750,28750,28750,0
|
|
20240229,174900,333644200,28750,28750,28750,28750,0
|
|
20240229,174800,333644200,28750,28750,28750,28750,0
|
|
20240229,174700,333644200,28750,28750,28750,28750,0
|
|
20240229,174600,333644200,28750,28750,28750,28750,0
|
|
20240229,174500,333644200,28750,28750,28750,28750,0
|
|
20240229,174400,333644200,28750,28750,28750,28750,0
|
|
20240229,174300,333644200,28750,28750,28750,28750,0
|
|
20240229,174200,333644200,28750,28750,28750,28750,0
|
|
20240229,174100,333644200,28750,28750,28750,28750,0
|
|
20240229,174000,333644200,28750,28750,28750,28750,0
|
|
20240229,173900,333644200,28750,28750,28750,28750,0
|
|
20240229,173800,333644200,28750,28750,28750,28750,0
|
|
20240229,173700,333644200,28750,28750,28750,28750,0
|
|
20240229,173600,333644200,28750,28750,28750,28750,0
|
|
20240229,173500,333644200,28750,28750,28750,28750,0
|
|
20240229,173400,333644200,28750,28750,28750,28750,114
|
|
20240229,173300,333644200,28750,28750,28750,28750,0
|
|
20240229,173200,333644200,28750,28750,28750,28750,0
|
|
20240229,173100,333644200,28750,28750,28750,28750,0
|
|
20240229,173000,333644200,28750,28750,28750,28750,0
|
|
20240229,172900,333644200,28750,28750,28750,28750,0
|
|
20240229,172800,333644200,28750,28750,28750,28750,0
|
|
20240229,172700,333644200,28750,28750,28750,28750,0
|
|
20240229,172600,333644200,28750,28750,28750,28750,0
|
|
20240229,172500,333644200,28750,28750,28750,28750,0
|
|
20240229,172400,333644200,28750,28750,28750,28750,0
|
|
20240229,172300,333644200,28750,28750,28750,28750,0
|
|
20240229,172200,333644200,28750,28750,28750,28750,0
|
|
20240229,172100,333644200,28750,28750,28750,28750,0
|
|
20240229,172000,333644200,28750,28750,28750,28750,0
|
|
20240229,171900,333644200,28750,28750,28750,28750,0
|
|
20240229,171800,333644200,28750,28750,28750,28750,0
|
|
20240229,171700,333644200,28750,28750,28750,28750,0
|
|
20240229,171600,333644200,28750,28750,28750,28750,0
|
|
20240229,171500,333644200,28750,28750,28750,28750,0
|
|
20240229,171400,333644200,28750,28750,28750,28750,0
|
|
20240229,171300,333644200,28750,28750,28750,28750,0
|
|
20240229,171200,333644200,28750,28750,28750,28750,0
|
|
20240229,171100,333644200,28750,28750,28750,28750,0
|
|
20240229,171000,333644200,28750,28750,28750,28750,0
|
|
20240229,170900,333644200,28750,28750,28750,28750,0
|
|
20240229,170800,333644200,28750,28750,28750,28750,0
|
|
20240229,170700,333644200,28750,28750,28750,28750,0
|
|
20240229,170600,333644200,28750,28750,28750,28750,0
|
|
20240229,170500,333644200,28750,28750,28750,28750,0
|
|
20240229,170400,333644200,28750,28750,28750,28750,114
|
|
20240229,170300,333644200,28750,28750,28750,28750,0
|
|
20240229,170200,333644200,28750,28750,28750,28750,0
|
|
20240229,170100,333644200,28750,28750,28750,28750,0
|
|
20240229,170000,333644200,28750,28750,28750,28750,0
|
|
20240229,165900,333644200,28750,28750,28750,28750,0
|
|
20240229,165800,333644200,28750,28750,28750,28750,0
|
|
20240229,165700,333644200,28750,28750,28750,28750,0
|
|
20240229,165600,333644200,28750,28750,28750,28750,0
|
|
20240229,165500,333644200,28750,28750,28750,28750,0
|
|
20240229,165400,333644200,28750,28750,28750,28750,0
|
|
20240229,165300,333644200,28750,28750,28750,28750,0
|
|
20240229,165200,333644200,28750,28750,28750,28750,0
|
|
20240229,165100,333644200,28750,28750,28750,28750,0
|
|
20240229,165000,333644200,28750,28750,28750,28750,0
|
|
20240229,164900,333644200,28750,28750,28750,28750,0
|
|
20240229,164800,333644200,28750,28750,28750,28750,0
|
|
20240229,164700,333644200,28750,28750,28750,28750,0
|
|
20240229,164600,333644200,28750,28750,28750,28750,0
|
|
20240229,164500,333644200,28750,28750,28750,28750,0
|
|
20240229,164400,333644200,28750,28750,28750,28750,0
|
|
20240229,164300,333644200,28750,28750,28750,28750,0
|
|
20240229,164200,333644200,28750,28750,28750,28750,0
|
|
20240229,164100,333644200,28750,28750,28750,28750,0
|
|
20240229,164000,333644200,28750,28750,28750,28750,0
|
|
20240229,163900,333644200,28750,28750,28750,28750,0
|
|
20240229,163800,333644200,28750,28750,28750,28750,0
|
|
20240229,163700,333644200,28750,28750,28750,28750,0
|
|
20240229,163600,333644200,28750,28750,28750,28750,0
|
|
20240229,163500,333644200,28750,28750,28750,28750,0
|
|
20240229,163400,333644200,28750,28750,28750,28750,114
|
|
20240229,163300,333644200,28750,28750,28750,28750,0
|
|
20240229,163200,333644200,28750,28750,28750,28750,0
|
|
20240229,163100,333644200,28750,28750,28750,28750,0
|
|
20240229,163000,333644200,28750,28750,28750,28750,0
|
|
20240229,162900,333644200,28750,28750,28750,28750,0
|
|
20240229,162800,333644200,28750,28750,28750,28750,0
|
|
20240229,162700,333644200,28750,28750,28750,28750,0
|
|
20240229,162600,333644200,28750,28750,28750,28750,0
|
|
20240229,162500,333644200,28750,28750,28750,28750,0
|
|
20240229,162400,333644200,28750,28750,28750,28750,0
|
|
20240229,162300,333644200,28750,28750,28750,28750,0
|
|
20240229,162200,333644200,28750,28750,28750,28750,0
|
|
20240229,162100,333644200,28750,28750,28750,28750,0
|
|
20240229,162000,333644200,28750,28750,28750,28750,0
|
|
20240229,161900,333644200,28750,28750,28750,28750,0
|
|
20240229,161800,333644200,28750,28750,28750,28750,0
|
|
20240229,161700,333644200,28750,28750,28750,28750,0
|
|
20240229,161600,333644200,28750,28750,28750,28750,0
|
|
20240229,161500,333644200,28750,28750,28750,28750,0
|
|
20240229,161400,333644200,28750,28750,28750,28750,0
|
|
20240229,161300,333644200,28750,28750,28750,28750,0
|
|
20240229,161200,333644200,28750,28750,28750,28750,0
|
|
20240229,161100,333644200,28750,28750,28750,28750,0
|
|
20240229,161000,333644200,28750,28750,28750,28750,0
|
|
20240229,160900,333644200,28750,28750,28750,28750,0
|
|
20240229,160800,333644200,28750,28750,28750,28750,0
|
|
20240229,160700,333644200,28750,28750,28750,28750,0
|
|
20240229,160600,333644200,28750,28750,28750,28750,0
|
|
20240229,160500,333644200,28750,28750,28750,28750,0
|
|
20240229,160400,333644200,28750,28750,28750,28750,114
|
|
20240229,160300,333644200,28750,28750,28750,28750,0
|
|
20240229,160200,333644200,28750,28750,28750,28750,0
|
|
20240229,160100,333644200,28750,28750,28750,28750,0
|
|
20240229,160000,333644200,28750,28750,28750,28750,0
|
|
20240229,155900,333644200,28750,28750,28750,28750,0
|
|
20240229,155800,333644200,28750,28750,28750,28750,0
|
|
20240229,155700,333644200,28750,28750,28750,28750,0
|
|
20240229,155600,333644200,28750,28750,28750,28750,0
|
|
20240229,155500,333644200,28750,28750,28750,28750,0
|
|
20240229,155400,333644200,28750,28750,28750,28750,0
|
|
20240229,155300,333644200,28750,28750,28750,28750,0
|
|
20240229,155200,333644200,28750,28750,28750,28750,0
|
|
20240229,155100,333644200,28750,28750,28750,28750,0
|
|
20240229,155000,333644200,28750,28750,28750,28750,0
|
|
20240229,154900,333644200,28750,28750,28750,28750,0
|
|
20240229,154800,333644200,28750,28750,28750,28750,0
|
|
20240229,154700,333644200,28750,28750,28750,28750,0
|
|
20240229,154600,333644200,28750,28750,28750,28750,0
|
|
20240229,154500,333644200,28750,28750,28750,28750,0
|
|
20240229,154400,333644200,28750,28750,28750,28750,0
|
|
20240229,154300,333644200,28750,28750,28750,28750,0
|
|
20240229,154200,333644200,28750,28750,28750,28750,0
|
|
20240229,154100,333644200,28750,28750,28750,28750,0
|
|
20240229,154000,333644200,28750,28750,28750,28750,0
|
|
20240229,153900,333644200,28750,28750,28750,28750,0
|
|
20240229,153800,333644200,28750,28750,28750,28750,0
|
|
20240229,153700,333644200,28750,28750,28750,28750,0
|
|
20240229,153600,333644200,28750,28750,28750,28750,0
|
|
20240229,153500,333644200,28750,28750,28750,28750,0
|
|
20240229,153400,333644200,28750,28750,28750,28750,114
|
|
20240229,153300,333644200,28750,28750,28750,28750,0
|
|
20240229,153200,333644200,28750,28750,28750,28750,0
|
|
20240229,153100,333644200,28750,28750,28750,28750,0
|
|
20240229,153000,333644200,28750,28750,28750,28750,114
|
|
20240229,152900,330366700,28500,28500,28500,28500,0
|
|
20240229,152800,330366700,28500,28500,28500,28500,0
|
|
20240229,152700,330366700,28500,28500,28500,28500,0
|
|
20240229,152600,330366700,28500,28500,28500,28500,0
|
|
20240229,152500,330366700,28500,28500,28500,28500,0
|
|
20240229,152400,330366700,28500,28500,28500,28500,0
|
|
20240229,152300,330366700,28500,28500,28500,28500,0
|
|
20240229,152200,330366700,28500,28500,28500,28500,0
|
|
20240229,152100,330366700,28500,28500,28500,28500,0
|
|
20240229,152000,330366700,28500,28500,28500,28500,0
|
|
20240229,151900,330366700,28500,28700,28700,28500,12
|
|
20240229,151800,330023500,28700,28700,28700,28700,3
|
|
20240229,151700,329937400,28500,28500,28500,28500,7
|
|
20240229,151600,329737900,28700,28700,28750,28700,30
|
|
20240229,151500,328876100,28500,28500,28500,28500,6
|
|
20240229,151400,328705100,28500,28500,28500,28500,5
|
|
20240229,151300,328562600,28500,28500,28500,28500,6
|
|
20240229,151200,328391600,28500,28500,28500,28500,0
|
|
20240229,151100,328391600,28500,28500,28500,28500,6
|
|
20240229,151000,328220600,28500,28500,28500,28500,0
|
|
20240229,150900,328220600,28500,28500,28500,28450,109
|
|
20240229,150800,325115750,28500,28550,28550,28500,17
|
|
20240229,150700,324630900,28500,28500,28500,28500,6
|
|
20240229,150600,324459900,28700,28700,28700,28700,0
|
|
20240229,150500,324459900,28700,28700,28700,28700,0
|
|
20240229,150400,324459900,28700,28500,28700,28500,8
|
|
20240229,150300,324231500,28500,28500,28500,28500,0
|
|
20240229,150200,324231500,28500,28500,28500,28500,6
|
|
20240229,150100,324060500,28700,28700,28700,28700,0
|
|
20240229,150000,324060500,28700,28500,28700,28500,23
|
|
20240229,145900,323402000,28500,28500,28500,28500,0
|
|
20240229,145800,323402000,28500,28500,28500,28500,6
|
|
20240229,145700,323231000,28450,28500,28500,28450,423
|
|
20240229,145600,311176750,28750,28500,28750,28500,9
|
|
20240229,145500,310919750,28750,28600,28750,28600,17
|
|
20240229,145400,310432650,28500,28500,28500,28500,6
|
|
20240229,145300,310261650,28600,28600,28600,28600,5
|
|
20240229,145200,310118650,28500,28500,28500,28500,6
|
|
20240229,145100,309947650,28600,28600,28600,28600,0
|
|
20240229,145000,309947650,28600,28500,28600,28500,8
|
|
20240229,144900,309719450,28500,28500,28500,28500,0
|
|
20240229,144800,309719450,28500,28500,28500,28500,0
|
|
20240229,144700,309719450,28500,28500,28500,28450,37
|
|
20240229,144600,308666150,28450,28450,28450,28450,0
|
|
20240229,144500,308666150,28450,28550,28550,28450,188
|
|
20240229,144400,303308100,28500,28500,28500,28500,0
|
|
20240229,144300,303308100,28500,28500,28500,28500,6
|
|
20240229,144200,303137100,28550,28550,28550,28550,2
|
|
20240229,144100,303080000,28550,28550,28550,28550,4
|
|
20240229,144000,302965800,28550,28550,28550,28550,0
|
|
20240229,143900,302965800,28550,28650,28650,28550,10
|
|
20240229,143800,302679900,28550,28550,28550,28550,0
|
|
20240229,143700,302679900,28550,28550,28550,28550,6
|
|
20240229,143600,302508600,28500,28550,28550,28500,27
|
|
20240229,143500,301738950,28550,28550,28550,28550,6
|
|
20240229,143400,301567650,28550,28550,28550,28550,0
|
|
20240229,143300,301567650,28550,28550,28550,28550,7
|
|
20240229,143200,301367800,28550,28550,28550,28550,117
|
|
20240229,143100,298027450,28550,28550,28550,28550,0
|
|
20240229,143000,298027450,28550,28650,28650,28550,58
|
|
20240229,142900,296368100,28650,28700,28700,28650,122
|
|
20240229,142800,292867300,28700,28750,28750,28700,8
|
|
20240229,142700,292637600,28750,28750,28750,28750,1
|
|
20240229,142600,292608850,28750,28750,28750,28750,1
|
|
20240229,142500,292580100,28750,28750,28750,28750,1
|
|
20240229,142400,292551350,28750,28750,28750,28750,9
|
|
20240229,142300,292292600,28750,28700,28750,28700,3
|
|
20240229,142200,292206400,28750,28750,28750,28750,1
|
|
20240229,142100,292177650,28750,28750,28750,28750,83
|
|
20240229,142000,289791400,28750,28900,28900,28750,111
|
|
20240229,141900,286584750,28850,28800,28850,28800,5
|
|
20240229,141800,286440600,28800,28800,28800,28800,9
|
|
20240229,141700,286181400,28800,28800,28800,28800,70
|
|
20240229,141600,284165400,28800,28800,28800,28800,22
|
|
20240229,141500,283531800,28950,28900,28950,28900,5
|
|
20240229,141400,283387150,28750,28750,28750,28750,0
|
|
20240229,141300,283387150,28750,28900,28900,28750,49
|
|
20240229,141200,281973900,28750,28750,28750,28750,0
|
|
20240229,141100,281973900,28750,28750,28750,28750,6
|
|
20240229,141000,281801400,28750,28850,28850,28750,141
|
|
20240229,140900,277741100,28850,28950,28950,28850,12
|
|
20240229,140800,277394400,28850,28900,28950,28850,81
|
|
20240229,140700,275057050,28900,28950,28950,28900,9
|
|
20240229,140600,274796800,28900,28900,28900,28900,3
|
|
20240229,140500,274710100,28900,28900,28950,28900,113
|
|
20240229,140400,271444100,28900,28900,28900,28900,0
|
|
20240229,140300,271444100,28900,28900,28900,28900,6
|
|
20240229,140200,271270700,28950,28950,28950,28950,30
|
|
20240229,140100,270402200,28850,28850,28900,28850,96
|
|
20240229,140000,267632000,28850,28900,28900,28850,58
|
|
20240229,135900,265957650,28850,28750,28850,28750,21
|
|
20240229,135800,265352400,28750,28750,28750,28750,5
|
|
20240229,135700,265208650,28700,28850,28850,28700,117
|
|
20240229,135600,261835750,28850,28850,28850,28850,127
|
|
20240229,135500,258171800,28650,28800,28800,28650,140
|
|
20240229,135400,254154250,28800,28750,28800,28750,52
|
|
20240229,135300,252656950,28800,28850,28850,28800,203
|
|
20240229,135200,246805950,28850,28850,28900,28850,77
|
|
20240229,135100,244584200,28900,28900,28900,28900,43
|
|
20240229,135000,243341500,28900,28900,28900,28900,139
|
|
20240229,134900,239324400,28900,28900,28950,28900,269
|
|
20240229,134800,231549300,28950,28950,29000,28900,70
|
|
20240229,134700,229522600,29000,28950,29000,28900,316
|
|
20240229,134600,220367650,28900,28900,28950,28750,764
|
|
20240229,134500,198278750,28900,28700,28900,28700,871
|
|
20240229,134400,173181950,28700,28700,28700,28700,14
|
|
20240229,134300,172780150,28750,28700,28750,28700,17
|
|
20240229,134200,172291450,28700,28700,28700,28700,9
|
|
20240229,134100,172033150,28700,28700,28700,28700,3
|
|
20240229,134000,171947050,28650,28650,28650,28650,0
|
|
20240229,133900,171947050,28650,28700,28700,28650,22
|
|
20240229,133800,171315950,28650,28650,28650,28650,0
|
|
20240229,133700,171315950,28650,28650,28650,28650,7
|
|
20240229,133600,171115400,28600,28600,28600,28600,0
|
|
20240229,133500,171115400,28600,28600,28600,28600,6
|
|
20240229,133400,170943800,28550,28700,28700,28550,363
|
|
20240229,133300,160560700,28700,28750,28750,28700,25
|
|
20240229,133200,159842250,28700,28700,28700,28700,2
|
|
20240229,133100,159784850,28750,28650,28750,28650,8
|
|
20240229,133000,159555450,28700,28700,28700,28700,26
|
|
20240229,132900,158809250,28700,28700,28700,28700,13
|
|
20240229,132800,158436150,28700,28700,28700,28700,89
|
|
20240229,132700,155881850,28700,28650,28700,28650,29
|
|
20240229,132600,155049950,28650,28650,28650,28650,1
|
|
20240229,132500,155021300,28700,28650,28700,28650,25
|
|
20240229,132400,154304200,28650,28700,28700,28650,3
|
|
20240229,132300,154218150,28700,28650,28700,28650,19
|
|
20240229,132200,153673000,28650,28650,28650,28650,6
|
|
20240229,132100,153501100,28650,28650,28700,28650,51
|
|
20240229,132000,152038950,28650,28700,28700,28650,49
|
|
20240229,131900,150634450,28700,28700,28750,28700,8
|
|
20240229,131800,150404650,28700,28650,28700,28650,107
|
|
20240229,131700,147334100,28700,28700,28700,28700,24
|
|
20240229,131600,146645300,28650,28650,28650,28650,7
|
|
20240229,131500,146444750,28650,28650,28650,28650,0
|
|
20240229,131400,146444750,28650,28650,28650,28600,209
|
|
20240229,131300,140457250,28650,28650,28650,28650,19
|
|
20240229,131200,139912900,28600,28600,28600,28600,7
|
|
20240229,131100,139712700,28600,28650,28650,28600,17
|
|
20240229,131000,139225700,28600,28600,28600,28600,7
|
|
20240229,130900,139025500,28600,28650,28650,28600,15
|
|
20240229,130800,138595800,28600,28600,28600,28600,6
|
|
20240229,130700,138424200,28600,28650,28650,28600,15
|
|
20240229,130600,137994500,28600,28600,28600,28600,1
|
|
20240229,130500,137965900,28650,28650,28650,28650,2
|
|
20240229,130400,137908600,28700,28650,28700,28650,18
|
|
20240229,130300,137392050,28650,28700,28700,28650,8
|
|
20240229,130200,137162750,28700,28650,28700,28650,17
|
|
20240229,130100,136674900,28650,28650,28650,28650,7
|
|
20240229,130000,136474350,28700,28650,28700,28650,5
|
|
20240229,125900,136330900,28700,28650,28700,28650,107
|
|
20240229,125800,133260350,28700,28700,28700,28700,15
|
|
20240229,125700,132829850,28650,28650,28650,28650,6
|
|
20240229,125600,132657950,28700,28700,28700,28700,20
|
|
20240229,125500,132083950,28650,28650,28650,28650,7
|
|
20240229,125400,131883400,28650,28650,28650,28650,1
|
|
20240229,125300,131854750,28650,28650,28650,28650,5
|
|
20240229,125200,131711500,28700,28650,28700,28650,19
|
|
20240229,125100,131166500,28700,28650,28700,28600,230
|
|
20240229,125000,124579450,28650,28650,28650,28650,17
|
|
20240229,124900,124092400,28650,28650,28650,28650,8
|
|
20240229,124800,123863200,28650,28600,28700,28600,41
|
|
20240229,124700,122689000,28700,28650,28700,28650,26
|
|
20240229,124600,121942900,28650,28650,28650,28650,18
|
|
20240229,124500,121427200,28650,28650,28650,28650,2
|
|
20240229,124400,121369900,28650,28650,28650,28650,16
|
|
20240229,124300,120911500,28650,28650,28650,28650,0
|
|
20240229,124200,120911500,28650,28650,28700,28650,84
|
|
20240229,124100,118503950,28650,28650,28650,28650,0
|
|
20240229,124000,118503950,28650,28600,28650,28600,57
|
|
20240229,123900,116871200,28650,28650,28650,28650,0
|
|
20240229,123800,116871200,28650,28650,28650,28600,27
|
|
20240229,123700,116097950,28650,28650,28650,28650,19
|
|
20240229,123600,115553600,28650,28650,28700,28650,27
|
|
20240229,123500,114779250,28700,28700,28700,28700,0
|
|
20240229,123400,114779250,28700,28650,28700,28650,30
|
|
20240229,123300,113918550,28700,28700,28700,28700,0
|
|
20240229,123200,113918550,28700,28700,28700,28700,25
|
|
20240229,123100,113201050,28650,28650,28650,28650,116
|
|
20240229,123000,109877650,28650,28700,28700,28650,23
|
|
20240229,122900,109217700,28650,28650,28650,28650,6
|
|
20240229,122800,109045800,28700,28650,28700,28650,18
|
|
20240229,122700,108529450,28650,28650,28650,28650,493
|
|
20240229,122600,94405000,28650,28650,28650,28650,17
|
|
20240229,122500,93917950,28600,28600,28600,28600,6
|
|
20240229,122400,93746350,28650,28650,28650,28650,21
|
|
20240229,122300,93144700,28600,28600,28600,28600,7
|
|
20240229,122200,92944500,28600,28600,28600,28600,0
|
|
20240229,122100,92944500,28600,28600,28600,28600,9
|
|
20240229,122000,92687100,28600,28600,28600,28600,13
|
|
20240229,121900,92315300,28550,28600,28600,28550,11
|
|
20240229,121800,92001000,28600,28600,28600,28600,14
|
|
20240229,121700,91600600,28600,28600,28600,28600,1
|
|
20240229,121600,91572000,28650,28650,28650,28600,47
|
|
20240229,121500,90225550,28600,28600,28600,28600,10
|
|
20240229,121400,89939550,28600,28600,28600,28600,7
|
|
20240229,121300,89739350,28550,28550,28550,28550,0
|
|
20240229,121200,89739350,28550,28600,28600,28550,20
|
|
20240229,121100,89167650,28550,28550,28550,28550,7
|
|
20240229,121000,88967800,28550,28550,28550,28550,6
|
|
20240229,120900,88796500,28600,28600,28600,28600,18
|
|
20240229,120800,88281700,28600,28600,28600,28600,9
|
|
20240229,120700,88024300,28600,28600,28600,28600,108
|
|
20240229,120600,84935500,28550,28600,28600,28550,8
|
|
20240229,120500,84707000,28600,28600,28600,28600,13
|
|
20240229,120400,84335200,28550,28550,28550,28550,6
|
|
20240229,120300,84163900,28600,28600,28600,28600,21
|
|
20240229,120200,83563300,28550,28600,28600,28550,16
|
|
20240229,120100,83106000,28550,28550,28550,28550,0
|
|
20240229,120000,83106000,28550,28550,28550,28550,7
|
|
20240229,115900,82906150,28600,28600,28600,28600,19
|
|
20240229,115800,82362750,28550,28550,28550,28550,35
|
|
20240229,115700,81363500,28550,28550,28600,28550,31
|
|
20240229,115600,80477700,28550,28550,28550,28550,0
|
|
20240229,115500,80477700,28550,28600,28600,28550,20
|
|
20240229,115400,79906000,28550,28550,28550,28550,0
|
|
20240229,115300,79906000,28550,28600,28600,28550,26
|
|
20240229,115200,79162700,28550,28550,28550,28550,0
|
|
20240229,115100,79162700,28550,28550,28550,28500,134
|
|
20240229,115000,75343200,28550,28550,28550,28550,59
|
|
20240229,114900,73658750,28550,28500,28550,28500,26
|
|
20240229,114800,72916750,28550,28550,28550,28550,2
|
|
20240229,114700,72859650,28550,28500,28550,28500,27
|
|
20240229,114600,72089150,28550,28550,28550,28550,0
|
|
20240229,114500,72089150,28550,28550,28550,28500,28
|
|
20240229,114400,71290050,28550,28550,28550,28550,0
|
|
20240229,114300,71290050,28550,28500,28550,28500,21
|
|
20240229,114200,70690800,28550,28550,28550,28550,0
|
|
20240229,114100,70690800,28550,28550,28550,28550,137
|
|
20240229,114000,66779450,28550,28550,28550,28550,25
|
|
20240229,113900,66065700,28550,28550,28550,28550,20
|
|
20240229,113800,65494700,28500,28500,28500,28500,6
|
|
20240229,113700,65323700,28550,28550,28550,28550,23
|
|
20240229,113600,64667050,28500,28550,28550,28500,19
|
|
20240229,113500,64124900,28550,28550,28550,28550,6
|
|
20240229,113400,63953600,28500,28550,28550,28500,18
|
|
20240229,113300,63440000,28550,28550,28550,28550,4
|
|
20240229,113200,63325800,28550,28550,28550,28550,3
|
|
20240229,113100,63240150,28550,28600,28600,28550,18
|
|
20240229,113000,62725400,28550,28550,28550,28550,6
|
|
20240229,112900,62554100,28600,28600,28600,28600,18
|
|
20240229,112800,62039300,28550,28550,28550,28550,6
|
|
20240229,112700,61868000,28500,28550,28550,28500,38
|
|
20240229,112600,60784600,28550,28600,28600,28550,149
|
|
20240229,112500,56530200,28650,28650,28650,28600,18
|
|
20240229,112400,56014550,28600,28600,28600,28600,0
|
|
20240229,112300,56014550,28600,28600,28600,28600,13
|
|
20240229,112200,55642750,28600,28600,28600,28600,2
|
|
20240229,112100,55585550,28600,28650,28650,28600,22
|
|
20240229,112000,54955550,28650,28600,28650,28600,10
|
|
20240229,111900,54669450,28600,28600,28600,28600,106
|
|
20240229,111800,51637850,28550,28550,28550,28550,0
|
|
20240229,111700,51637850,28550,28550,28550,28550,6
|
|
20240229,111600,51466550,28600,28600,28600,28600,27
|
|
20240229,111500,50694350,28550,28550,28550,28550,6
|
|
20240229,111400,50523050,28600,28550,28600,28550,20
|
|
20240229,111300,49951100,28550,28600,28600,28550,7
|
|
20240229,111200,49751150,28550,28550,28550,28550,11
|
|
20240229,111100,49437100,28500,28500,28500,28500,6
|
|
20240229,111000,49266100,28550,28550,28550,28550,17
|
|
20240229,110900,48780750,28500,28500,28500,28500,6
|
|
20240229,110800,48609750,28550,28550,28550,28550,16
|
|
20240229,110700,48152950,28500,28500,28500,28500,0
|
|
20240229,110600,48152950,28500,28500,28550,28500,52
|
|
20240229,110500,46670150,28500,28500,28500,28500,0
|
|
20240229,110400,46670150,28500,28550,28550,28500,23
|
|
20240229,110300,46013850,28500,28500,28500,28500,3
|
|
20240229,110200,45928350,28450,28450,28450,28450,0
|
|
20240229,110100,45928350,28450,28450,28450,28450,4
|
|
20240229,110000,45814550,28500,28500,28500,28500,1
|
|
20240229,105900,45786050,28500,28500,28500,28500,1
|
|
20240229,105800,45757550,28550,28550,28550,28550,19
|
|
20240229,105700,45215100,28550,28550,28550,28550,6
|
|
20240229,105600,45043800,28550,28550,28550,28550,7
|
|
20240229,105500,44843950,28550,28550,28550,28550,38
|
|
20240229,105400,43759050,28550,28550,28550,28550,30
|
|
20240229,105300,42902550,28550,28550,28550,28550,0
|
|
20240229,105200,42902550,28550,28550,28550,28550,15
|
|
20240229,105100,42474300,28500,28550,28600,28500,169
|
|
20240229,105000,37656900,28550,28500,28550,28500,96
|
|
20240229,104900,34920650,28500,28450,28500,28450,324
|
|
20240229,104800,25698600,28250,28250,28250,28250,0
|
|
20240229,104700,25698600,28250,28250,28250,28250,0
|
|
20240229,104600,25698600,28250,28250,28250,28250,0
|
|
20240229,104500,25698600,28250,28400,28400,28250,50
|
|
20240229,104400,24281950,28350,28350,28350,28350,71
|
|
20240229,104300,22269100,28350,28350,28350,28350,0
|
|
20240229,104200,22269100,28350,28350,28350,28350,0
|
|
20240229,104100,22269100,28350,28350,28350,28350,2
|
|
20240229,104000,22212400,28100,28100,28100,28100,0
|
|
20240229,103900,22212400,28100,28100,28100,28100,4
|
|
20240229,103800,22100000,28350,28350,28350,28350,15
|
|
20240229,103700,21674750,28350,28350,28350,28350,4
|
|
20240229,103600,21561350,28350,28350,28350,28350,0
|
|
20240229,103500,21561350,28350,28350,28350,28350,0
|
|
20240229,103400,21561350,28350,28350,28350,28350,2
|
|
20240229,103300,21504650,28350,28350,28350,28350,0
|
|
20240229,103200,21504650,28350,28350,28350,28350,0
|
|
20240229,103100,21504650,28350,28350,28350,28350,4
|
|
20240229,103000,21391250,28100,28100,28100,28100,0
|
|
20240229,102900,21391250,28100,28100,28100,28100,0
|
|
20240229,102800,21391250,28100,28100,28100,28100,0
|
|
20240229,102700,21391250,28100,28100,28100,28100,0
|
|
20240229,102600,21391250,28100,28100,28100,28100,0
|
|
20240229,102500,21391250,28100,28150,28150,28100,10
|
|
20240229,102400,21109800,28150,28150,28150,28150,0
|
|
20240229,102300,21109800,28150,28150,28150,28150,0
|
|
20240229,102200,21109800,28150,28150,28150,28150,0
|
|
20240229,102100,21109800,28150,28150,28150,28150,0
|
|
20240229,102000,21109800,28150,28150,28150,28150,0
|
|
20240229,101900,21109800,28150,28150,28150,28150,0
|
|
20240229,101800,21109800,28150,28250,28250,28150,12
|
|
20240229,101700,20771600,28200,28200,28200,28200,0
|
|
20240229,101600,20771600,28200,28200,28200,28200,0
|
|
20240229,101500,20771600,28200,28200,28200,28200,0
|
|
20240229,101400,20771600,28200,28200,28200,28200,0
|
|
20240229,101300,20771600,28200,28200,28200,28200,0
|
|
20240229,101200,20771600,28200,28200,28200,28200,0
|
|
20240229,101100,20771600,28200,28200,28200,28200,0
|
|
20240229,101000,20771600,28200,28200,28200,28200,2
|
|
20240229,100900,20715200,28250,28250,28250,28250,3
|
|
20240229,100800,20630450,28300,28300,28300,28300,0
|
|
20240229,100700,20630450,28300,28300,28300,28300,1
|
|
20240229,100600,20602150,28300,28300,28300,28300,25
|
|
20240229,100500,19894650,28250,28200,28250,28200,4
|
|
20240229,100400,19781800,28250,28250,28250,28250,1
|
|
20240229,100300,19753550,28300,28250,28300,28250,5
|
|
20240229,100200,19612150,28250,28250,28250,28250,2
|
|
20240229,100100,19555650,28250,28200,28250,28200,3
|
|
20240229,100000,19471000,28150,28150,28150,28100,7
|
|
20240229,095900,19274100,28150,28150,28150,28150,2
|
|
20240229,095800,19217800,28150,28150,28150,28150,0
|
|
20240229,095700,19217800,28150,28150,28150,28150,0
|
|
20240229,095600,19217800,28150,28150,28150,28150,2
|
|
20240229,095500,19161500,28100,28100,28100,28100,3
|
|
20240229,095400,19077200,28100,28100,28100,28100,6
|
|
20240229,095300,18908600,28150,28150,28150,28150,2
|
|
20240229,095200,18852300,28200,28200,28200,28200,0
|
|
20240229,095100,18852300,28200,28200,28200,28200,2
|
|
20240229,095000,18795900,28250,28250,28250,28250,0
|
|
20240229,094900,18795900,28250,28250,28250,28250,0
|
|
20240229,094800,18795900,28250,28300,28300,28250,4
|
|
20240229,094700,18682800,28250,28250,28250,28250,72
|
|
20240229,094600,16648800,28250,28250,28250,28250,29
|
|
20240229,094500,15829550,28250,28250,28250,28250,3
|
|
20240229,094400,15744800,28300,28300,28300,28300,2
|
|
20240229,094300,15688200,28250,28250,28250,28250,3
|
|
20240229,094200,15603450,28250,28250,28250,28250,0
|
|
20240229,094100,15603450,28250,28250,28250,28250,79
|
|
20240229,094000,13371700,28250,28250,28250,28200,6
|
|
20240229,093900,13202350,28100,28150,28150,28100,5
|
|
20240229,093800,13061750,28100,28100,28100,28100,5
|
|
20240229,093700,12921250,28100,28100,28100,28100,5
|
|
20240229,093600,12780750,28100,28100,28100,28100,2
|
|
20240229,093500,12724550,28100,28100,28100,28100,0
|
|
20240229,093400,12724550,28100,28100,28100,28100,20
|
|
20240229,093300,12162550,28100,28100,28100,28100,0
|
|
20240229,093200,12162550,28100,28100,28100,28100,5
|
|
20240229,093100,12022050,28050,28050,28050,28050,3
|
|
20240229,093000,11937900,28050,28050,28050,28050,0
|
|
20240229,092900,11937900,28050,28050,28050,28050,3
|
|
20240229,092800,11853750,28050,28050,28050,28050,2
|
|
20240229,092700,11797650,28050,28100,28100,28050,5
|
|
20240229,092600,11657300,28100,28050,28100,28050,4
|
|
20240229,092500,11545000,28100,28050,28100,28050,8
|
|
20240229,092400,11320350,28050,28050,28050,28050,0
|
|
20240229,092300,11320350,28050,28050,28050,28050,5
|
|
20240229,092200,11180100,28100,28100,28100,28100,0
|
|
20240229,092100,11180100,28100,27950,28100,27950,10
|
|
20240229,092000,10899850,27950,27950,27950,27950,3
|
|
20240229,091900,10816000,27950,27950,27950,27950,0
|
|
20240229,091800,10816000,27950,27950,27950,27950,4
|
|
20240229,091700,10704200,28000,28000,28000,28000,0
|
|
20240229,091600,10704200,28000,28000,28000,28000,5
|
|
20240229,091500,10564200,28000,28000,28000,28000,0
|
|
20240229,091400,10564200,28000,28050,28050,28000,190
|
|
20240229,091300,5241250,28100,28100,28100,28100,0
|
|
20240229,091200,5241250,28100,28100,28100,28100,8
|
|
20240229,091100,5016450,28050,28050,28050,28050,1
|
|
20240229,091000,4988400,28050,28150,28150,28050,100
|
|
20240229,090900,2180350,28150,28200,28200,28150,33
|
|
20240229,090800,1249900,28300,28300,28300,28300,3
|
|
20240229,090700,1165000,28300,28300,28300,28300,1
|
|
20240229,090600,1136700,28450,28450,28450,28450,10
|
|
20240229,090500,852200,28500,28500,28500,28500,0
|
|
20240229,090400,852200,28500,28500,28500,28500,0
|
|
20240229,090300,852200,28500,28500,28500,28500,1
|
|
20240229,090200,823700,28500,28500,28500,28500,20
|
|
20240229,090100,253700,28500,28500,28500,28500,1
|
|
20240229,090000,225200,28150,28150,28150,28150,8
|