675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,201200,515222650,21700,21700,21700,21700,85
|
|
20250228,201100,515222650,21700,21700,21700,21700,0
|
|
20250228,201000,515222650,21700,21700,21700,21700,0
|
|
20250228,200900,515222650,21700,21700,21700,21700,0
|
|
20250228,200800,515222650,21700,21700,21700,21700,0
|
|
20250228,200700,515222650,21700,21700,21700,21700,0
|
|
20250228,200600,515222650,21700,21700,21700,21700,0
|
|
20250228,200500,515222650,21700,21700,21700,21700,0
|
|
20250228,200400,515222650,21700,21700,21700,21700,0
|
|
20250228,200300,515222650,21700,21700,21700,21700,0
|
|
20250228,200200,515222650,21700,21700,21700,21700,0
|
|
20250228,200100,515222650,21700,21700,21700,21700,0
|
|
20250228,200000,515222650,21700,21700,21700,21700,0
|
|
20250228,195900,515222650,21700,21700,21700,21700,0
|
|
20250228,195800,515222650,21700,21700,21700,21700,0
|
|
20250228,195700,515222650,21700,21700,21700,21700,0
|
|
20250228,195600,515222650,21700,21700,21700,21700,0
|
|
20250228,195500,515222650,21700,21700,21700,21700,0
|
|
20250228,195400,515222650,21700,21700,21700,21700,0
|
|
20250228,195300,515222650,21700,21700,21700,21700,0
|
|
20250228,195200,515222650,21700,21700,21700,21700,0
|
|
20250228,195100,515222650,21700,21700,21700,21700,0
|
|
20250228,195000,515222650,21700,21700,21700,21700,0
|
|
20250228,194900,515222650,21700,21700,21700,21700,0
|
|
20250228,194800,515222650,21700,21700,21700,21700,0
|
|
20250228,194700,515222650,21700,21700,21700,21700,0
|
|
20250228,194600,515222650,21700,21700,21700,21700,0
|
|
20250228,194500,515222650,21700,21700,21700,21700,0
|
|
20250228,194400,515222650,21700,21700,21700,21700,0
|
|
20250228,194300,515222650,21700,21700,21700,21700,0
|
|
20250228,194200,515222650,21700,21700,21700,21700,85
|
|
20250228,194100,515222650,21700,21700,21700,21700,0
|
|
20250228,194000,515222650,21700,21700,21700,21700,0
|
|
20250228,193900,515222650,21700,21700,21700,21700,0
|
|
20250228,193800,515222650,21700,21700,21700,21700,0
|
|
20250228,193700,515222650,21700,21700,21700,21700,0
|
|
20250228,193600,515222650,21700,21700,21700,21700,0
|
|
20250228,193500,515222650,21700,21700,21700,21700,0
|
|
20250228,193400,515222650,21700,21700,21700,21700,0
|
|
20250228,193300,515222650,21700,21700,21700,21700,0
|
|
20250228,193200,515222650,21700,21700,21700,21700,0
|
|
20250228,193100,515222650,21700,21700,21700,21700,0
|
|
20250228,193000,515222650,21700,21700,21700,21700,0
|
|
20250228,192900,515222650,21700,21700,21700,21700,0
|
|
20250228,192800,515222650,21700,21700,21700,21700,0
|
|
20250228,192700,515222650,21700,21700,21700,21700,0
|
|
20250228,192600,515222650,21700,21700,21700,21700,0
|
|
20250228,192500,515222650,21700,21700,21700,21700,0
|
|
20250228,192400,515222650,21700,21700,21700,21700,0
|
|
20250228,192300,515222650,21700,21700,21700,21700,0
|
|
20250228,192200,515222650,21700,21700,21700,21700,0
|
|
20250228,192100,515222650,21700,21700,21700,21700,0
|
|
20250228,192000,515222650,21700,21700,21700,21700,0
|
|
20250228,191900,515222650,21700,21700,21700,21700,0
|
|
20250228,191800,515222650,21700,21700,21700,21700,0
|
|
20250228,191700,515222650,21700,21700,21700,21700,0
|
|
20250228,191600,515222650,21700,21700,21700,21700,0
|
|
20250228,191500,515222650,21700,21700,21700,21700,0
|
|
20250228,191400,515222650,21700,21700,21700,21700,0
|
|
20250228,191300,515222650,21700,21700,21700,21700,0
|
|
20250228,191200,515222650,21700,21700,21700,21700,85
|
|
20250228,191100,515222650,21700,21700,21700,21700,0
|
|
20250228,191000,515222650,21700,21700,21700,21700,0
|
|
20250228,190900,515222650,21700,21700,21700,21700,0
|
|
20250228,190800,515222650,21700,21700,21700,21700,0
|
|
20250228,190700,515222650,21700,21700,21700,21700,0
|
|
20250228,190600,515222650,21700,21700,21700,21700,0
|
|
20250228,190500,515222650,21700,21700,21700,21700,0
|
|
20250228,190400,515222650,21700,21700,21700,21700,0
|
|
20250228,190300,515222650,21700,21700,21700,21700,0
|
|
20250228,190200,515222650,21700,21700,21700,21700,0
|
|
20250228,190100,515222650,21700,21700,21700,21700,0
|
|
20250228,190000,515222650,21700,21700,21700,21700,0
|
|
20250228,185900,515222650,21700,21700,21700,21700,0
|
|
20250228,185800,515222650,21700,21700,21700,21700,0
|
|
20250228,185700,515222650,21700,21700,21700,21700,0
|
|
20250228,185600,515222650,21700,21700,21700,21700,0
|
|
20250228,185500,515222650,21700,21700,21700,21700,0
|
|
20250228,185400,515222650,21700,21700,21700,21700,0
|
|
20250228,185300,515222650,21700,21700,21700,21700,0
|
|
20250228,185200,515222650,21700,21700,21700,21700,0
|
|
20250228,185100,515222650,21700,21700,21700,21700,0
|
|
20250228,185000,515222650,21700,21700,21700,21700,0
|
|
20250228,184900,515222650,21700,21700,21700,21700,0
|
|
20250228,184800,515222650,21700,21700,21700,21700,0
|
|
20250228,184700,515222650,21700,21700,21700,21700,0
|
|
20250228,184600,515222650,21700,21700,21700,21700,0
|
|
20250228,184500,515222650,21700,21700,21700,21700,0
|
|
20250228,184400,515222650,21700,21700,21700,21700,0
|
|
20250228,184300,515222650,21700,21700,21700,21700,0
|
|
20250228,184200,515222650,21700,21700,21700,21700,85
|
|
20250228,184100,515222650,21700,21700,21700,21700,0
|
|
20250228,184000,515222650,21700,21700,21700,21700,0
|
|
20250228,183900,515222650,21700,21700,21700,21700,0
|
|
20250228,183800,515222650,21700,21700,21700,21700,0
|
|
20250228,183700,515222650,21700,21700,21700,21700,0
|
|
20250228,183600,515222650,21700,21700,21700,21700,0
|
|
20250228,183500,515222650,21700,21700,21700,21700,0
|
|
20250228,183400,515222650,21700,21700,21700,21700,0
|
|
20250228,183300,515222650,21700,21700,21700,21700,0
|
|
20250228,183200,515222650,21700,21700,21700,21700,0
|
|
20250228,183100,515222650,21700,21700,21700,21700,0
|
|
20250228,183000,515222650,21700,21700,21700,21700,0
|
|
20250228,182900,515222650,21700,21700,21700,21700,0
|
|
20250228,182800,515222650,21700,21700,21700,21700,0
|
|
20250228,182700,515222650,21700,21700,21700,21700,0
|
|
20250228,182600,515222650,21700,21700,21700,21700,0
|
|
20250228,182500,515222650,21700,21700,21700,21700,0
|
|
20250228,182400,515222650,21700,21700,21700,21700,0
|
|
20250228,182300,515222650,21700,21700,21700,21700,0
|
|
20250228,182200,515222650,21700,21700,21700,21700,0
|
|
20250228,182100,515222650,21700,21700,21700,21700,0
|
|
20250228,182000,515222650,21700,21700,21700,21700,0
|
|
20250228,181900,515222650,21700,21700,21700,21700,0
|
|
20250228,181800,515222650,21700,21700,21700,21700,0
|
|
20250228,181700,515222650,21700,21700,21700,21700,0
|
|
20250228,181600,515222650,21700,21700,21700,21700,0
|
|
20250228,181500,515222650,21700,21700,21700,21700,0
|
|
20250228,181400,515222650,21700,21700,21700,21700,0
|
|
20250228,181300,515222650,21700,21700,21700,21700,0
|
|
20250228,181200,515222650,21700,21700,21700,21700,85
|
|
20250228,181100,515222650,21700,21700,21700,21700,0
|
|
20250228,181000,515222650,21700,21700,21700,21700,0
|
|
20250228,180900,515222650,21700,21700,21700,21700,0
|
|
20250228,180800,515222650,21700,21700,21700,21700,0
|
|
20250228,180700,515222650,21700,21700,21700,21700,0
|
|
20250228,180600,515222650,21700,21700,21700,21700,0
|
|
20250228,180500,515222650,21700,21700,21700,21700,0
|
|
20250228,180400,515222650,21700,21700,21700,21700,0
|
|
20250228,180300,515222650,21700,21700,21700,21700,0
|
|
20250228,180200,515222650,21700,21700,21700,21700,0
|
|
20250228,180100,515222650,21700,21700,21700,21700,0
|
|
20250228,180000,515222650,21700,21700,21700,21700,0
|
|
20250228,175900,515222650,21700,21700,21700,21700,0
|
|
20250228,175800,515222650,21700,21700,21700,21700,0
|
|
20250228,175700,515222650,21700,21700,21700,21700,0
|
|
20250228,175600,515222650,21700,21700,21700,21700,0
|
|
20250228,175500,515222650,21700,21700,21700,21700,0
|
|
20250228,175400,515222650,21700,21700,21700,21700,0
|
|
20250228,175300,515222650,21700,21700,21700,21700,0
|
|
20250228,175200,515222650,21700,21700,21700,21700,0
|
|
20250228,175100,515222650,21700,21700,21700,21700,0
|
|
20250228,175000,515222650,21700,21700,21700,21700,0
|
|
20250228,174900,515222650,21700,21700,21700,21700,0
|
|
20250228,174800,515222650,21700,21700,21700,21700,0
|
|
20250228,174700,515222650,21700,21700,21700,21700,0
|
|
20250228,174600,515222650,21700,21700,21700,21700,0
|
|
20250228,174500,515222650,21700,21700,21700,21700,0
|
|
20250228,174400,515222650,21700,21700,21700,21700,0
|
|
20250228,174300,515222650,21700,21700,21700,21700,0
|
|
20250228,174200,515222650,21700,21700,21700,21700,85
|
|
20250228,174100,515222650,21700,21700,21700,21700,0
|
|
20250228,174000,515222650,21700,21700,21700,21700,0
|
|
20250228,173900,515222650,21700,21700,21700,21700,0
|
|
20250228,173800,515222650,21700,21700,21700,21700,0
|
|
20250228,173700,515222650,21700,21700,21700,21700,0
|
|
20250228,173600,515222650,21700,21700,21700,21700,0
|
|
20250228,173500,515222650,21700,21700,21700,21700,0
|
|
20250228,173400,515222650,21700,21700,21700,21700,0
|
|
20250228,173300,515222650,21700,21700,21700,21700,0
|
|
20250228,173200,515222650,21700,21700,21700,21700,0
|
|
20250228,173100,515222650,21700,21700,21700,21700,0
|
|
20250228,173000,515222650,21700,21700,21700,21700,0
|
|
20250228,172900,515222650,21700,21700,21700,21700,0
|
|
20250228,172800,515222650,21700,21700,21700,21700,0
|
|
20250228,172700,515222650,21700,21700,21700,21700,0
|
|
20250228,172600,515222650,21700,21700,21700,21700,0
|
|
20250228,172500,515222650,21700,21700,21700,21700,0
|
|
20250228,172400,515222650,21700,21700,21700,21700,0
|
|
20250228,172300,515222650,21700,21700,21700,21700,0
|
|
20250228,172200,515222650,21700,21700,21700,21700,0
|
|
20250228,172100,515222650,21700,21700,21700,21700,0
|
|
20250228,172000,515222650,21700,21700,21700,21700,0
|
|
20250228,171900,515222650,21700,21700,21700,21700,0
|
|
20250228,171800,515222650,21700,21700,21700,21700,0
|
|
20250228,171700,515222650,21700,21700,21700,21700,0
|
|
20250228,171600,515222650,21700,21700,21700,21700,0
|
|
20250228,171500,515222650,21700,21700,21700,21700,0
|
|
20250228,171400,515222650,21700,21700,21700,21700,0
|
|
20250228,171300,515222650,21700,21700,21700,21700,0
|
|
20250228,171200,515222650,21700,21700,21700,21700,85
|
|
20250228,171100,515222650,21700,21700,21700,21700,0
|
|
20250228,171000,515222650,21700,21700,21700,21700,0
|
|
20250228,170900,515222650,21700,21700,21700,21700,0
|
|
20250228,170800,515222650,21700,21700,21700,21700,0
|
|
20250228,170700,515222650,21700,21700,21700,21700,0
|
|
20250228,170600,515222650,21700,21700,21700,21700,0
|
|
20250228,170500,515222650,21700,21700,21700,21700,0
|
|
20250228,170400,515222650,21700,21700,21700,21700,0
|
|
20250228,170300,515222650,21700,21700,21700,21700,0
|
|
20250228,170200,515222650,21700,21700,21700,21700,0
|
|
20250228,170100,515222650,21700,21700,21700,21700,0
|
|
20250228,170000,515222650,21700,21700,21700,21700,0
|
|
20250228,165900,515222650,21700,21700,21700,21700,0
|
|
20250228,165800,515222650,21700,21700,21700,21700,0
|
|
20250228,165700,515222650,21700,21700,21700,21700,0
|
|
20250228,165600,515222650,21700,21700,21700,21700,0
|
|
20250228,165500,515222650,21700,21700,21700,21700,0
|
|
20250228,165400,515222650,21700,21700,21700,21700,0
|
|
20250228,165300,515222650,21700,21700,21700,21700,0
|
|
20250228,165200,515222650,21700,21700,21700,21700,0
|
|
20250228,165100,515222650,21700,21700,21700,21700,0
|
|
20250228,165000,515222650,21700,21700,21700,21700,0
|
|
20250228,164900,515222650,21700,21700,21700,21700,0
|
|
20250228,164800,515222650,21700,21700,21700,21700,0
|
|
20250228,164700,515222650,21700,21700,21700,21700,0
|
|
20250228,164600,515222650,21700,21700,21700,21700,0
|
|
20250228,164500,515222650,21700,21700,21700,21700,0
|
|
20250228,164400,515222650,21700,21700,21700,21700,0
|
|
20250228,164300,515222650,21700,21700,21700,21700,0
|
|
20250228,164200,515222650,21700,21700,21700,21700,85
|
|
20250228,164100,515222650,21700,21700,21700,21700,0
|
|
20250228,164000,515222650,21700,21700,21700,21700,0
|
|
20250228,163900,515222650,21700,21700,21700,21700,0
|
|
20250228,163800,515222650,21700,21700,21700,21700,0
|
|
20250228,163700,515222650,21700,21700,21700,21700,0
|
|
20250228,163600,515222650,21700,21700,21700,21700,0
|
|
20250228,163500,515222650,21700,21700,21700,21700,0
|
|
20250228,163400,515222650,21700,21700,21700,21700,0
|
|
20250228,163300,515222650,21700,21700,21700,21700,0
|
|
20250228,163200,515222650,21700,21700,21700,21700,0
|
|
20250228,163100,515222650,21700,21700,21700,21700,0
|
|
20250228,163000,515222650,21700,21700,21700,21700,0
|
|
20250228,162900,515222650,21700,21700,21700,21700,0
|
|
20250228,162800,515222650,21700,21700,21700,21700,0
|
|
20250228,162700,515222650,21700,21700,21700,21700,0
|
|
20250228,162600,515222650,21700,21700,21700,21700,0
|
|
20250228,162500,515222650,21700,21700,21700,21700,0
|
|
20250228,162400,515222650,21700,21700,21700,21700,0
|
|
20250228,162300,515222650,21700,21700,21700,21700,0
|
|
20250228,162200,515222650,21700,21700,21700,21700,0
|
|
20250228,162100,515222650,21700,21700,21700,21700,0
|
|
20250228,162000,515222650,21700,21700,21700,21700,0
|
|
20250228,161900,515222650,21700,21700,21700,21700,0
|
|
20250228,161800,515222650,21700,21700,21700,21700,0
|
|
20250228,161700,515222650,21700,21700,21700,21700,0
|
|
20250228,161600,515222650,21700,21700,21700,21700,0
|
|
20250228,161500,515222650,21700,21700,21700,21700,0
|
|
20250228,161400,515222650,21700,21700,21700,21700,0
|
|
20250228,161300,515222650,21700,21700,21700,21700,0
|
|
20250228,161200,515222650,21700,21700,21700,21700,85
|
|
20250228,161100,515222650,21700,21700,21700,21700,0
|
|
20250228,161000,515222650,21700,21700,21700,21700,0
|
|
20250228,160900,515222650,21700,21700,21700,21700,0
|
|
20250228,160800,515222650,21700,21700,21700,21700,0
|
|
20250228,160700,515222650,21700,21700,21700,21700,0
|
|
20250228,160600,515222650,21700,21700,21700,21700,0
|
|
20250228,160500,515222650,21700,21700,21700,21700,0
|
|
20250228,160400,515222650,21700,21700,21700,21700,0
|
|
20250228,160300,515222650,21700,21700,21700,21700,0
|
|
20250228,160200,515222650,21700,21700,21700,21700,0
|
|
20250228,160100,515222650,21700,21700,21700,21700,0
|
|
20250228,160000,515222650,21700,21700,21700,21700,0
|
|
20250228,155900,515222650,21700,21700,21700,21700,0
|
|
20250228,155800,515222650,21700,21700,21700,21700,0
|
|
20250228,155700,515222650,21700,21700,21700,21700,0
|
|
20250228,155600,515222650,21700,21700,21700,21700,0
|
|
20250228,155500,515222650,21700,21700,21700,21700,0
|
|
20250228,155400,515222650,21700,21700,21700,21700,0
|
|
20250228,155300,515222650,21700,21700,21700,21700,0
|
|
20250228,155200,515222650,21700,21700,21700,21700,0
|
|
20250228,155100,515222650,21700,21700,21700,21700,0
|
|
20250228,155000,515222650,21700,21700,21700,21700,0
|
|
20250228,154900,515222650,21700,21700,21700,21700,0
|
|
20250228,154800,515222650,21700,21700,21700,21700,0
|
|
20250228,154700,515222650,21700,21700,21700,21700,0
|
|
20250228,154600,515222650,21700,21700,21700,21700,0
|
|
20250228,154500,515222650,21700,21700,21700,21700,0
|
|
20250228,154400,515222650,21700,21700,21700,21700,0
|
|
20250228,154300,515222650,21700,21700,21700,21700,0
|
|
20250228,154200,515222650,21700,21700,21700,21700,85
|
|
20250228,154100,515222650,21700,21700,21700,21700,0
|
|
20250228,154000,515222650,21700,21700,21700,21700,0
|
|
20250228,153900,515222650,21700,21700,21700,21700,0
|
|
20250228,153800,515222650,21700,21700,21700,21700,0
|
|
20250228,153700,515222650,21700,21700,21700,21700,0
|
|
20250228,153600,515222650,21700,21700,21700,21700,0
|
|
20250228,153500,515222650,21700,21700,21700,21700,0
|
|
20250228,153400,515222650,21700,21700,21700,21700,0
|
|
20250228,153300,515222650,21700,21700,21700,21700,0
|
|
20250228,153200,515222650,21700,21700,21700,21700,0
|
|
20250228,153100,515222650,21700,21700,21700,21700,0
|
|
20250228,153000,515222650,21700,21700,21700,21700,85
|
|
20250228,152900,513378150,21650,21650,21650,21650,0
|
|
20250228,152800,513378150,21650,21650,21650,21650,0
|
|
20250228,152700,513378150,21650,21650,21650,21650,0
|
|
20250228,152600,513378150,21650,21650,21650,21650,0
|
|
20250228,152500,513378150,21650,21650,21650,21650,0
|
|
20250228,152400,513378150,21650,21650,21650,21650,0
|
|
20250228,152300,513378150,21650,21650,21650,21650,0
|
|
20250228,152200,513378150,21650,21650,21650,21650,0
|
|
20250228,152100,513378150,21650,21650,21650,21650,0
|
|
20250228,152000,513378150,21650,21650,21650,21650,0
|
|
20250228,151900,513378150,21650,21650,21650,21600,54
|
|
20250228,151800,512210500,21650,21600,21650,21600,149
|
|
20250228,151700,508991750,21650,21600,21650,21600,47
|
|
20250228,151600,507976300,21650,21650,21650,21650,196
|
|
20250228,151500,503732900,21650,21650,21650,21650,36
|
|
20250228,151400,502953500,21650,21650,21650,21650,22
|
|
20250228,151300,502477200,21650,21650,21650,21650,30
|
|
20250228,151200,501827700,21650,21650,21650,21650,41
|
|
20250228,151100,500940050,21650,21650,21650,21650,272
|
|
20250228,151000,495051250,21650,21650,21700,21650,39
|
|
20250228,150900,494206450,21700,21650,21700,21650,52
|
|
20250228,150800,493079650,21650,21650,21650,21650,19
|
|
20250228,150700,492668300,21650,21650,21650,21650,37
|
|
20250228,150600,491867250,21650,21650,21650,21650,31
|
|
20250228,150500,491196100,21650,21600,21650,21600,29
|
|
20250228,150400,490569200,21600,21600,21600,21600,18
|
|
20250228,150300,490180400,21600,21700,21700,21600,1242
|
|
20250228,150200,463311050,21650,21650,21650,21650,32
|
|
20250228,150100,462618250,21650,21650,21700,21650,42
|
|
20250228,150000,461708650,21650,21650,21700,21650,28
|
|
20250228,145900,461102350,21650,21700,21700,21650,28
|
|
20250228,145800,460496050,21700,21700,21700,21700,28
|
|
20250228,145700,459888450,21700,21700,21700,21700,28
|
|
20250228,145600,459280850,21700,21700,21800,21700,723
|
|
20250228,145500,443590100,21700,21700,21700,21700,35
|
|
20250228,145400,442830600,21700,21700,21750,21700,125
|
|
20250228,145300,440112850,21700,21700,21700,21700,31
|
|
20250228,145200,439440150,21700,21700,21700,21700,35
|
|
20250228,145100,438680650,21700,21700,21700,21700,23
|
|
20250228,145000,438181550,21700,21700,21700,21700,32
|
|
20250228,144900,437487150,21700,21700,21700,21700,375
|
|
20250228,144800,429349650,21700,21700,21700,21700,29
|
|
20250228,144700,428720350,21700,21700,21700,21700,24
|
|
20250228,144600,428199550,21700,21700,21700,21700,34
|
|
20250228,144500,427461750,21700,21700,21700,21700,37
|
|
20250228,144400,426658850,21700,21700,21750,21700,153
|
|
20250228,144300,423337850,21700,21700,21700,21700,36
|
|
20250228,144200,422556650,21700,21700,21700,21700,70
|
|
20250228,144100,421037650,21700,21700,21750,21700,41
|
|
20250228,144000,420147900,21700,21700,21700,21700,18
|
|
20250228,143900,419757300,21700,21700,21700,21700,36
|
|
20250228,143800,418976100,21700,21700,21700,21700,23
|
|
20250228,143700,418477000,21700,21700,21700,21700,22
|
|
20250228,143600,417999600,21700,21700,21700,21700,141
|
|
20250228,143500,414939900,21700,21700,21700,21650,231
|
|
20250228,143400,409927650,21700,21750,21750,21700,722
|
|
20250228,143300,394234900,21750,21750,21750,21750,168
|
|
20250228,143200,390580900,21750,21750,21750,21750,24
|
|
20250228,143100,390058900,21750,21750,21750,21750,28
|
|
20250228,143000,389449900,21750,21750,21750,21750,23
|
|
20250228,142900,388949650,21750,21750,21750,21750,37
|
|
20250228,142800,388144900,21750,21750,21750,21750,117
|
|
20250228,142700,385600150,21750,21750,21800,21750,29
|
|
20250228,142600,384969350,21750,21750,21750,21750,27
|
|
20250228,142500,384382100,21750,21750,21750,21750,90
|
|
20250228,142400,382424600,21750,21750,21750,21750,28
|
|
20250228,142300,381815600,21750,21750,21750,21750,375
|
|
20250228,142200,373659350,21750,21750,21750,21750,32
|
|
20250228,142100,372963350,21750,21750,21750,21750,29
|
|
20250228,142000,372332600,21750,21750,21750,21750,26
|
|
20250228,141900,371767100,21750,21750,21750,21750,26
|
|
20250228,141800,371201600,21750,21800,21800,21750,291
|
|
20250228,141700,364862600,21800,21750,21800,21750,50
|
|
20250228,141600,363773350,21750,21750,21750,21750,110
|
|
20250228,141500,361380850,21750,21750,21750,21750,35
|
|
20250228,141400,360619600,21750,21750,21750,21750,27
|
|
20250228,141300,360032350,21750,21750,21750,21750,29
|
|
20250228,141200,359401600,21750,21750,21750,21750,24
|
|
20250228,141100,358879600,21750,21750,21750,21750,30
|
|
20250228,141000,358227100,21750,21750,21750,21750,19
|
|
20250228,140900,357813850,21750,21800,21800,21750,259
|
|
20250228,140800,352172450,21800,21800,21800,21800,30
|
|
20250228,140700,351518450,21800,21800,21800,21800,8
|
|
20250228,140600,351344050,21800,21800,21800,21800,5
|
|
20250228,140500,351235050,21800,21750,21800,21750,32
|
|
20250228,140400,350537550,21750,21750,21750,21750,10
|
|
20250228,140300,350320050,21750,21750,21750,21750,7
|
|
20250228,140200,350167800,21750,21750,21750,21750,8
|
|
20250228,140100,349993800,21750,21750,21750,21750,8
|
|
20250228,140000,349819800,21750,21700,21750,21700,22
|
|
20250228,135900,349341500,21700,21800,21800,21700,1064
|
|
20250228,135800,326215050,21700,21750,21800,21700,584
|
|
20250228,135700,313500800,21750,21750,21750,21750,15
|
|
20250228,135600,313174550,21750,21750,21750,21750,11
|
|
20250228,135500,312935300,21750,21750,21750,21750,7
|
|
20250228,135400,312783050,21700,21800,21900,21700,654
|
|
20250228,135300,298535500,21800,21800,21850,21800,14
|
|
20250228,135200,298230150,21800,21800,21800,21800,11
|
|
20250228,135100,297990350,21800,21800,21900,21800,14
|
|
20250228,135000,297684950,21800,21850,21850,21800,1209
|
|
20250228,134900,271286350,21850,21850,21850,21850,23
|
|
20250228,134800,270783800,21850,21850,21850,21850,12
|
|
20250228,134700,270521600,21850,21850,21850,21850,56
|
|
20250228,134600,269298000,21850,21850,21850,21850,24
|
|
20250228,134500,268773600,21850,21850,21850,21850,7
|
|
20250228,134400,268620650,21850,21850,21850,21850,14
|
|
20250228,134300,268314750,21850,21850,21850,21850,5
|
|
20250228,134200,268205500,21850,21850,21850,21850,19
|
|
20250228,134100,267790350,21850,21850,21850,21850,7
|
|
20250228,134000,267637400,21850,21850,21850,21850,7
|
|
20250228,133900,267484450,21850,21850,21850,21850,12
|
|
20250228,133800,267222250,21850,21850,21850,21850,8
|
|
20250228,133700,267047450,21850,21850,21850,21850,5
|
|
20250228,133600,266938200,21850,21850,21850,21850,228
|
|
20250228,133500,261956400,21850,21850,21850,21850,10
|
|
20250228,133400,261737900,21850,21850,21850,21850,8
|
|
20250228,133300,261563100,21850,21900,21900,21850,83
|
|
20250228,133200,259746700,21900,21900,21900,21900,8
|
|
20250228,133100,259571500,21900,21900,21900,21900,10
|
|
20250228,133000,259352500,21900,21900,21900,21900,13
|
|
20250228,132900,259067800,21900,21900,21900,21900,10
|
|
20250228,132800,258848800,21900,21900,21900,21900,11
|
|
20250228,132700,258607900,21900,21900,21900,21900,15
|
|
20250228,132600,258279400,21900,21900,21900,21900,8
|
|
20250228,132500,258104200,21900,21900,21900,21850,10
|
|
20250228,132400,257885300,21900,21850,21900,21850,16
|
|
20250228,132300,257535300,21850,21850,21850,21850,6
|
|
20250228,132200,257404200,21850,21850,21850,21850,7
|
|
20250228,132100,257251250,21850,21850,21850,21850,11
|
|
20250228,132000,257010900,21850,21850,21850,21850,141
|
|
20250228,131900,253930050,21850,21850,21850,21850,6
|
|
20250228,131800,253798950,21850,21850,21850,21850,7
|
|
20250228,131700,253646000,21850,21900,21900,21850,10
|
|
20250228,131600,253427350,21850,21850,21850,21850,7
|
|
20250228,131500,253274400,21850,21850,21850,21850,8
|
|
20250228,131400,253099600,21850,21850,21850,21850,5
|
|
20250228,131300,252990350,21850,21850,21850,21850,8
|
|
20250228,131200,252815550,21850,21850,21850,21850,7
|
|
20250228,131100,252662600,21850,21850,21850,21850,9
|
|
20250228,131000,252465950,21850,21850,21850,21850,7
|
|
20250228,130900,252313000,21850,21850,21850,21850,8
|
|
20250228,130800,252138200,21850,21850,21850,21850,7
|
|
20250228,130700,251985250,21850,21850,21850,21850,11
|
|
20250228,130600,251744900,21850,21850,21850,21850,11
|
|
20250228,130500,251504550,21850,21850,21850,21850,5
|
|
20250228,130400,251395300,21850,21850,21850,21850,8
|
|
20250228,130300,251220500,21900,21850,21900,21850,6
|
|
20250228,130200,251089350,21900,21850,21900,21850,5
|
|
20250228,130100,250980050,21850,21900,21900,21850,63
|
|
20250228,130000,249600500,21900,21900,21900,21900,9
|
|
20250228,125900,249403400,21900,21900,21900,21900,7
|
|
20250228,125800,249250100,21900,21900,21900,21850,8
|
|
20250228,125700,249075050,21850,21850,21900,21850,6
|
|
20250228,125600,248943850,21850,21850,21850,21850,6
|
|
20250228,125500,248812750,21900,21850,21900,21850,8
|
|
20250228,125400,248637800,21850,21900,21900,21850,10
|
|
20250228,125300,248419100,21850,21900,21900,21850,5
|
|
20250228,125200,248309800,21900,21850,21900,21850,9
|
|
20250228,125100,248112950,21900,21900,21900,21900,1
|
|
20250228,125000,248091050,21900,21850,21900,21850,56
|
|
20250228,124900,246865250,21850,21850,21850,21850,3
|
|
20250228,124800,246799700,21850,21850,21850,21850,11
|
|
20250228,124700,246559350,21850,21850,21850,21850,3
|
|
20250228,124600,246493800,21850,21850,21850,21850,8
|
|
20250228,124500,246319000,21850,21850,21850,21850,6
|
|
20250228,124400,246187900,21850,21850,21850,21850,8
|
|
20250228,124300,246013100,21850,21900,21900,21850,8
|
|
20250228,124200,245838250,21900,21850,21900,21850,13
|
|
20250228,124100,245554000,21850,21850,21900,21850,4
|
|
20250228,124000,245466550,21900,21900,21900,21850,12
|
|
20250228,123900,245204200,21850,21900,21900,21850,5
|
|
20250228,123800,245094900,21850,21850,21850,21850,12
|
|
20250228,123700,244832700,21850,21850,21850,21850,4
|
|
20250228,123600,244745300,21850,21850,21850,21850,9
|
|
20250228,123500,244548650,21900,21850,21900,21850,3
|
|
20250228,123400,244483050,21850,21850,21850,21850,11
|
|
20250228,123300,244242700,21850,21850,21850,21850,3
|
|
20250228,123200,244177150,21850,21850,21850,21850,13
|
|
20250228,123100,243893100,21850,21850,21850,21850,2
|
|
20250228,123000,243849400,21850,21850,21850,21850,8
|
|
20250228,122900,243674600,21850,21850,21850,21850,6
|
|
20250228,122800,243543500,21850,21850,21850,21850,5
|
|
20250228,122700,243434250,21850,21850,21850,21850,9
|
|
20250228,122600,243237600,21850,21850,21850,21850,7
|
|
20250228,122500,243084650,21850,21850,21850,21850,6
|
|
20250228,122400,242953550,21850,21850,21850,21850,134
|
|
20250228,122300,240025650,21850,21850,21850,21850,10
|
|
20250228,122200,239807150,21850,21850,21850,21850,6
|
|
20250228,122100,239676050,21850,21850,21850,21850,7
|
|
20250228,122000,239523100,21850,21850,21850,21850,5
|
|
20250228,121900,239413850,21850,21850,21850,21850,6
|
|
20250228,121800,239282750,21850,21850,21850,21850,10
|
|
20250228,121700,239064250,21850,21850,21850,21850,57
|
|
20250228,121600,237818800,21850,21850,21850,21850,6
|
|
20250228,121500,237687700,21850,21850,21850,21850,14
|
|
20250228,121400,237381800,21850,21850,21850,21850,0
|
|
20250228,121300,237381800,21850,21850,21900,21850,13
|
|
20250228,121200,237097700,21850,21850,21850,21850,3
|
|
20250228,121100,237032150,21850,21850,21850,21850,12
|
|
20250228,121000,236769950,21900,21800,21900,21800,10
|
|
20250228,120900,236551650,21800,21800,21800,21800,7
|
|
20250228,120800,236399050,21800,21800,21800,21800,46
|
|
20250228,120700,235396250,21850,21850,21850,21850,136
|
|
20250228,120600,232424650,21850,21850,21850,21850,5
|
|
20250228,120500,232315400,21850,21850,21850,21850,9
|
|
20250228,120400,232118750,21850,21850,21850,21850,4
|
|
20250228,120300,232031350,21850,21850,21850,21850,6
|
|
20250228,120200,231900250,21850,21900,21900,21850,8
|
|
20250228,120100,231725300,21900,21900,21900,21850,11
|
|
20250228,120000,231484800,21850,21850,21900,21850,6
|
|
20250228,115900,231353650,21850,21850,21850,21850,10
|
|
20250228,115800,231135150,21850,21850,21850,21850,0
|
|
20250228,115700,231135150,21850,21850,21850,21850,12
|
|
20250228,115600,230872950,21900,21850,21900,21850,4
|
|
20250228,115500,230785500,21850,21850,21850,21850,11
|
|
20250228,115400,230545150,21850,21850,21850,21850,4
|
|
20250228,115300,230457750,21850,21850,21900,21850,6
|
|
20250228,115200,230326550,21850,21850,21850,21850,8
|
|
20250228,115100,230151750,21850,21850,21850,21850,6
|
|
20250228,115000,230020650,21850,21850,21850,21850,8
|
|
20250228,114900,229845850,21850,21850,21850,21850,9
|
|
20250228,114800,229649200,21850,21850,21850,21850,3
|
|
20250228,114700,229583650,21850,21900,21900,21850,7
|
|
20250228,114600,229430600,21850,21850,21850,21850,8
|
|
20250228,114500,229255800,21850,21850,21850,21850,8
|
|
20250228,114400,229081000,22050,21850,22100,21850,92
|
|
20250228,114300,227055400,21850,21850,21850,21850,8
|
|
20250228,114200,226880600,21850,21850,21850,21850,2
|
|
20250228,114100,226836900,21850,21850,21850,21850,9
|
|
20250228,114000,226640250,21850,21850,21850,21850,7
|
|
20250228,113900,226487300,21850,21850,21850,21850,9
|
|
20250228,113800,226290650,21850,21850,21850,21850,8
|
|
20250228,113700,226115850,21850,21850,21850,21850,2
|
|
20250228,113600,226072150,21850,21850,21850,21850,104
|
|
20250228,113500,223799750,21850,21850,21850,21850,7
|
|
20250228,113400,223646800,21850,21850,21850,21850,8
|
|
20250228,113300,223472000,21850,21850,21850,21850,9
|
|
20250228,113200,223275350,21850,21850,21850,21850,8
|
|
20250228,113100,223100550,21800,21800,21800,21800,5
|
|
20250228,113000,222991550,21900,21850,21900,21800,347
|
|
20250228,112900,215409500,21850,21850,21850,21850,6
|
|
20250228,112800,215278400,21850,21850,21850,21850,8
|
|
20250228,112700,215103600,21850,21850,21850,21850,7
|
|
20250228,112600,214950650,21850,21850,21850,21850,145
|
|
20250228,112500,211782400,21850,21850,21900,21850,10
|
|
20250228,112400,211563850,21850,21850,21850,21850,7
|
|
20250228,112300,211410900,21850,21800,21850,21800,51
|
|
20250228,112200,210296750,21850,21850,21850,21850,393
|
|
20250228,112100,201709700,21850,21850,21850,21850,2
|
|
20250228,112000,201666000,21850,21900,21900,21850,256
|
|
20250228,111900,196059700,21900,21900,21900,21900,7
|
|
20250228,111800,195906400,21900,21850,21900,21850,7
|
|
20250228,111700,195753200,21850,21900,21900,21850,9
|
|
20250228,111600,195556400,21850,21800,21950,21800,8
|
|
20250228,111500,195381450,21850,21900,21950,21850,1086
|
|
20250228,111400,171605450,21900,21900,21900,21900,117
|
|
20250228,111300,169043150,21900,21900,21900,21900,9
|
|
20250228,111200,168846050,21900,21900,21900,21900,642
|
|
20250228,111100,154786250,21900,21900,21950,21900,793
|
|
20250228,111000,137386050,21900,21900,21900,21900,75
|
|
20250228,110900,135743550,21900,22000,22000,21900,803
|
|
20250228,110800,118117050,22100,22100,22100,22100,0
|
|
20250228,110700,118117050,22100,22100,22100,22100,0
|
|
20250228,110600,118117050,22100,22050,22100,22050,21
|
|
20250228,110500,117653600,22050,22050,22050,22050,3
|
|
20250228,110400,117587450,22000,22000,22000,22000,0
|
|
20250228,110300,117587450,22000,22000,22000,22000,0
|
|
20250228,110200,117587450,22000,22000,22000,22000,0
|
|
20250228,110100,117587450,22000,22000,22000,22000,17
|
|
20250228,110000,117213450,22000,22000,22000,22000,0
|
|
20250228,105900,117213450,22000,22000,22000,22000,0
|
|
20250228,105800,117213450,22000,22000,22000,22000,0
|
|
20250228,105700,117213450,22000,22000,22000,22000,0
|
|
20250228,105600,117213450,22000,22000,22000,22000,0
|
|
20250228,105500,117213450,22000,22000,22000,22000,0
|
|
20250228,105400,117213450,22000,22000,22000,22000,0
|
|
20250228,105300,117213450,22000,22000,22000,22000,1
|
|
20250228,105200,117191450,22000,22000,22000,22000,0
|
|
20250228,105100,117191450,22000,22000,22000,22000,0
|
|
20250228,105000,117191450,22000,22000,22000,22000,0
|
|
20250228,104900,117191450,22000,22000,22000,22000,0
|
|
20250228,104800,117191450,22000,22000,22000,22000,1
|
|
20250228,104700,117169450,21950,21950,21950,21950,0
|
|
20250228,104600,117169450,21950,21950,21950,21950,0
|
|
20250228,104500,117169450,21950,21950,21950,21950,0
|
|
20250228,104400,117169450,21950,22000,22000,21950,262
|
|
20250228,104300,111418400,21950,21950,21950,21950,0
|
|
20250228,104200,111418400,21950,21950,21950,21950,27
|
|
20250228,104100,110825750,22000,22000,22000,22000,0
|
|
20250228,104000,110825750,22000,22000,22000,22000,0
|
|
20250228,103900,110825750,22000,22000,22000,22000,0
|
|
20250228,103800,110825750,22000,22000,22000,22000,0
|
|
20250228,103700,110825750,22000,22000,22000,22000,0
|
|
20250228,103600,110825750,22000,22000,22000,22000,0
|
|
20250228,103500,110825750,22000,22000,22000,22000,0
|
|
20250228,103400,110825750,22000,22000,22000,22000,0
|
|
20250228,103300,110825750,22000,22000,22000,22000,0
|
|
20250228,103200,110825750,22000,22000,22000,22000,0
|
|
20250228,103100,110825750,22000,22000,22000,22000,0
|
|
20250228,103000,110825750,22000,22000,22000,22000,0
|
|
20250228,102900,110825750,22000,22000,22000,22000,1
|
|
20250228,102800,110803750,21950,21950,21950,21950,0
|
|
20250228,102700,110803750,21950,21950,21950,21950,37
|
|
20250228,102600,109991600,21950,21950,21950,21950,0
|
|
20250228,102500,109991600,21950,21950,21950,21950,0
|
|
20250228,102400,109991600,21950,21950,21950,21950,0
|
|
20250228,102300,109991600,21950,21950,21950,21950,0
|
|
20250228,102200,109991600,21950,21950,21950,21950,62
|
|
20250228,102100,108630700,21950,21950,21950,21950,65
|
|
20250228,102000,107203950,21900,21900,21900,21900,15
|
|
20250228,101900,106875450,21950,21950,21950,21950,0
|
|
20250228,101800,106875450,21950,21950,21950,21950,0
|
|
20250228,101700,106875450,21950,21950,21950,21950,370
|
|
20250228,101600,98753950,22000,22000,22000,22000,0
|
|
20250228,101500,98753950,22000,22000,22000,22000,1
|
|
20250228,101400,98731950,22100,22100,22100,22100,0
|
|
20250228,101300,98731950,22100,22100,22100,22100,0
|
|
20250228,101200,98731950,22100,22100,22100,22100,0
|
|
20250228,101100,98731950,22100,22100,22100,22100,0
|
|
20250228,101000,98731950,22100,22100,22100,22100,0
|
|
20250228,100900,98731950,22100,22100,22100,22100,0
|
|
20250228,100800,98731950,22100,22100,22100,22100,0
|
|
20250228,100700,98731950,22100,22100,22100,22100,0
|
|
20250228,100600,98731950,22100,22100,22100,22100,6
|
|
20250228,100500,98599350,22000,22000,22000,22000,10
|
|
20250228,100400,98379350,22000,22000,22000,22000,0
|
|
20250228,100300,98379350,22000,22000,22000,22000,0
|
|
20250228,100200,98379350,22000,22000,22000,22000,0
|
|
20250228,100100,98379350,22000,22000,22000,22000,5
|
|
20250228,100000,98269350,22000,22000,22000,22000,0
|
|
20250228,095900,98269350,22000,22000,22000,22000,65
|
|
20250228,095800,96839350,22000,22000,22000,22000,0
|
|
20250228,095700,96839350,22000,22000,22000,22000,0
|
|
20250228,095600,96839350,22000,22000,22000,22000,0
|
|
20250228,095500,96839350,22000,22000,22000,22000,50
|
|
20250228,095400,95739350,22250,22250,22250,22250,0
|
|
20250228,095300,95739350,22250,22250,22250,22250,0
|
|
20250228,095200,95739350,22250,22250,22250,22250,0
|
|
20250228,095100,95739350,22250,22250,22250,22250,46
|
|
20250228,095000,94715850,22250,22200,22250,22200,150
|
|
20250228,094900,91383800,22200,22050,22250,22050,260
|
|
20250228,094800,85626250,22100,22100,22100,22100,0
|
|
20250228,094700,85626250,22100,22000,22100,22000,201
|
|
20250228,094600,81192650,22000,22000,22000,22000,2
|
|
20250228,094500,81148650,22000,22000,22000,22000,0
|
|
20250228,094400,81148650,22000,22000,22000,22000,1
|
|
20250228,094300,81126650,21950,21950,21950,21950,0
|
|
20250228,094200,81126650,21950,22000,22000,21950,262
|
|
20250228,094100,75374200,22000,22000,22000,22000,0
|
|
20250228,094000,75374200,22000,22000,22000,22000,0
|
|
20250228,093900,75374200,22000,22000,22000,22000,114
|
|
20250228,093800,72866200,22000,22000,22000,22000,7
|
|
20250228,093700,72712200,22000,22000,22000,22000,0
|
|
20250228,093600,72712200,22000,22000,22000,22000,0
|
|
20250228,093500,72712200,22000,22000,22000,22000,234
|
|
20250228,093400,67564200,21950,21950,21950,21950,10
|
|
20250228,093300,67344700,21900,21900,21900,21900,0
|
|
20250228,093200,67344700,21900,21900,21900,21900,0
|
|
20250228,093100,67344700,21900,21950,21950,21900,60
|
|
20250228,093000,66029500,21950,21950,21950,21950,0
|
|
20250228,092900,66029500,21950,21950,21950,21950,0
|
|
20250228,092800,66029500,21950,21950,21950,21950,0
|
|
20250228,092700,66029500,21950,21950,21950,21950,230
|
|
20250228,092600,60981000,22000,22000,22000,22000,0
|
|
20250228,092500,60981000,22000,22000,22000,22000,5
|
|
20250228,092400,60871000,22000,21950,22000,21950,10
|
|
20250228,092300,60651050,21950,21950,21950,21950,2
|
|
20250228,092200,60607150,22000,22000,22000,22000,0
|
|
20250228,092100,60607150,22000,22000,22000,22000,0
|
|
20250228,092000,60607150,22000,22000,22000,22000,5
|
|
20250228,091900,60497150,22000,22000,22000,22000,0
|
|
20250228,091800,60497150,22000,22000,22000,22000,0
|
|
20250228,091700,60497150,22000,21950,22000,21950,31
|
|
20250228,091600,59816650,21950,21900,21950,21900,378
|
|
20250228,091500,51526450,21900,21900,21900,21900,88
|
|
20250228,091400,49599250,21950,21950,21950,21950,0
|
|
20250228,091300,49599250,21950,22000,22000,21950,195
|
|
20250228,091200,45316450,22000,22000,22000,22000,0
|
|
20250228,091100,45316450,22000,22000,22000,22000,0
|
|
20250228,091000,45316450,22000,22000,22000,22000,0
|
|
20250228,090900,45316450,22000,22000,22000,22000,100
|
|
20250228,090800,43116450,21950,21950,21950,21950,262
|
|
20250228,090700,37365550,21950,21950,21950,21950,177
|
|
20250228,090600,33480400,21950,21950,21950,21950,140
|
|
20250228,090500,30407400,21950,21950,21950,21950,208
|
|
20250228,090400,25841800,21950,22000,22000,21950,56
|
|
20250228,090300,24611850,22000,22000,22000,22000,453
|
|
20250228,090200,14645850,22000,22000,22000,22000,0
|
|
20250228,090100,14645850,22000,22050,22050,22000,102
|
|
20250228,090000,12401100,22050,22050,22050,22000,500
|