576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,183200,6194756200,32900,32900,32900,32900,0
|
|
20240229,183100,6194756200,32900,32900,32900,32900,0
|
|
20240229,183000,6194756200,32900,32900,32900,32900,0
|
|
20240229,182900,6194756200,32900,32900,32900,32900,0
|
|
20240229,182800,6194756200,32900,32900,32900,32900,0
|
|
20240229,182700,6194756200,32900,32900,32900,32900,0
|
|
20240229,182600,6194756200,32900,32900,32900,32900,0
|
|
20240229,182500,6194756200,32900,32900,32900,32900,0
|
|
20240229,182400,6194756200,32900,32900,32900,32900,0
|
|
20240229,182300,6194756200,32900,32900,32900,32900,0
|
|
20240229,182200,6194756200,32900,32900,32900,32900,0
|
|
20240229,182100,6194756200,32900,32900,32900,32900,0
|
|
20240229,182000,6194756200,32900,32900,32900,32900,0
|
|
20240229,181900,6194756200,32900,32900,32900,32900,0
|
|
20240229,181800,6194756200,32900,32900,32900,32900,0
|
|
20240229,181700,6194756200,32900,32900,32900,32900,0
|
|
20240229,181600,6194756200,32900,32900,32900,32900,0
|
|
20240229,181500,6194756200,32900,32900,32900,32900,0
|
|
20240229,181400,6194756200,32900,32900,32900,32900,0
|
|
20240229,181300,6194756200,32900,32900,32900,32900,0
|
|
20240229,181200,6194756200,32900,32900,32900,32900,0
|
|
20240229,181100,6194756200,32900,32900,32900,32900,0
|
|
20240229,181000,6194756200,32900,32900,32900,32900,0
|
|
20240229,180900,6194756200,32900,32900,32900,32900,0
|
|
20240229,180800,6194756200,32900,32900,32900,32900,0
|
|
20240229,180700,6194756200,32900,32900,32900,32900,0
|
|
20240229,180600,6194756200,32900,32900,32900,32900,0
|
|
20240229,180500,6194756200,32900,32900,32900,32900,0
|
|
20240229,180400,6194756200,32900,32900,32900,32900,0
|
|
20240229,180300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,180200,6194756200,32900,32900,32900,32900,0
|
|
20240229,180100,6194756200,32900,32900,32900,32900,0
|
|
20240229,180000,6194756200,32900,32900,32900,32900,0
|
|
20240229,175900,6194756200,32900,32900,32900,32900,0
|
|
20240229,175800,6194756200,32900,32900,32900,32900,0
|
|
20240229,175700,6194756200,32900,32900,32900,32900,0
|
|
20240229,175600,6194756200,32900,32900,32900,32900,0
|
|
20240229,175500,6194756200,32900,32900,32900,32900,0
|
|
20240229,175400,6194756200,32900,32900,32900,32900,0
|
|
20240229,175300,6194756200,32900,32900,32900,32900,0
|
|
20240229,175200,6194756200,32900,32900,32900,32900,0
|
|
20240229,175100,6194756200,32900,32900,32900,32900,0
|
|
20240229,175000,6194756200,32900,32900,32900,32900,0
|
|
20240229,174900,6194756200,32900,32900,32900,32900,0
|
|
20240229,174800,6194756200,32900,32900,32900,32900,0
|
|
20240229,174700,6194756200,32900,32900,32900,32900,0
|
|
20240229,174600,6194756200,32900,32900,32900,32900,0
|
|
20240229,174500,6194756200,32900,32900,32900,32900,0
|
|
20240229,174400,6194756200,32900,32900,32900,32900,0
|
|
20240229,174300,6194756200,32900,32900,32900,32900,0
|
|
20240229,174200,6194756200,32900,32900,32900,32900,0
|
|
20240229,174100,6194756200,32900,32900,32900,32900,0
|
|
20240229,174000,6194756200,32900,32900,32900,32900,0
|
|
20240229,173900,6194756200,32900,32900,32900,32900,0
|
|
20240229,173800,6194756200,32900,32900,32900,32900,0
|
|
20240229,173700,6194756200,32900,32900,32900,32900,0
|
|
20240229,173600,6194756200,32900,32900,32900,32900,0
|
|
20240229,173500,6194756200,32900,32900,32900,32900,0
|
|
20240229,173400,6194756200,32900,32900,32900,32900,0
|
|
20240229,173300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,173200,6194756200,32900,32900,32900,32900,0
|
|
20240229,173100,6194756200,32900,32900,32900,32900,0
|
|
20240229,173000,6194756200,32900,32900,32900,32900,0
|
|
20240229,172900,6194756200,32900,32900,32900,32900,0
|
|
20240229,172800,6194756200,32900,32900,32900,32900,0
|
|
20240229,172700,6194756200,32900,32900,32900,32900,0
|
|
20240229,172600,6194756200,32900,32900,32900,32900,0
|
|
20240229,172500,6194756200,32900,32900,32900,32900,0
|
|
20240229,172400,6194756200,32900,32900,32900,32900,0
|
|
20240229,172300,6194756200,32900,32900,32900,32900,0
|
|
20240229,172200,6194756200,32900,32900,32900,32900,0
|
|
20240229,172100,6194756200,32900,32900,32900,32900,0
|
|
20240229,172000,6194756200,32900,32900,32900,32900,0
|
|
20240229,171900,6194756200,32900,32900,32900,32900,0
|
|
20240229,171800,6194756200,32900,32900,32900,32900,0
|
|
20240229,171700,6194756200,32900,32900,32900,32900,0
|
|
20240229,171600,6194756200,32900,32900,32900,32900,0
|
|
20240229,171500,6194756200,32900,32900,32900,32900,0
|
|
20240229,171400,6194756200,32900,32900,32900,32900,0
|
|
20240229,171300,6194756200,32900,32900,32900,32900,0
|
|
20240229,171200,6194756200,32900,32900,32900,32900,0
|
|
20240229,171100,6194756200,32900,32900,32900,32900,0
|
|
20240229,171000,6194756200,32900,32900,32900,32900,0
|
|
20240229,170900,6194756200,32900,32900,32900,32900,0
|
|
20240229,170800,6194756200,32900,32900,32900,32900,0
|
|
20240229,170700,6194756200,32900,32900,32900,32900,0
|
|
20240229,170600,6194756200,32900,32900,32900,32900,0
|
|
20240229,170500,6194756200,32900,32900,32900,32900,0
|
|
20240229,170400,6194756200,32900,32900,32900,32900,0
|
|
20240229,170300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,170200,6194756200,32900,32900,32900,32900,0
|
|
20240229,170100,6194756200,32900,32900,32900,32900,0
|
|
20240229,170000,6194756200,32900,32900,32900,32900,0
|
|
20240229,165900,6194756200,32900,32900,32900,32900,0
|
|
20240229,165800,6194756200,32900,32900,32900,32900,0
|
|
20240229,165700,6194756200,32900,32900,32900,32900,0
|
|
20240229,165600,6194756200,32900,32900,32900,32900,0
|
|
20240229,165500,6194756200,32900,32900,32900,32900,0
|
|
20240229,165400,6194756200,32900,32900,32900,32900,0
|
|
20240229,165300,6194756200,32900,32900,32900,32900,0
|
|
20240229,165200,6194756200,32900,32900,32900,32900,0
|
|
20240229,165100,6194756200,32900,32900,32900,32900,0
|
|
20240229,165000,6194756200,32900,32900,32900,32900,0
|
|
20240229,164900,6194756200,32900,32900,32900,32900,0
|
|
20240229,164800,6194756200,32900,32900,32900,32900,0
|
|
20240229,164700,6194756200,32900,32900,32900,32900,0
|
|
20240229,164600,6194756200,32900,32900,32900,32900,0
|
|
20240229,164500,6194756200,32900,32900,32900,32900,0
|
|
20240229,164400,6194756200,32900,32900,32900,32900,0
|
|
20240229,164300,6194756200,32900,32900,32900,32900,0
|
|
20240229,164200,6194756200,32900,32900,32900,32900,0
|
|
20240229,164100,6194756200,32900,32900,32900,32900,0
|
|
20240229,164000,6194756200,32900,32900,32900,32900,0
|
|
20240229,163900,6194756200,32900,32900,32900,32900,0
|
|
20240229,163800,6194756200,32900,32900,32900,32900,0
|
|
20240229,163700,6194756200,32900,32900,32900,32900,0
|
|
20240229,163600,6194756200,32900,32900,32900,32900,0
|
|
20240229,163500,6194756200,32900,32900,32900,32900,0
|
|
20240229,163400,6194756200,32900,32900,32900,32900,0
|
|
20240229,163300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,163200,6194756200,32900,32900,32900,32900,0
|
|
20240229,163100,6194756200,32900,32900,32900,32900,0
|
|
20240229,163000,6194756200,32900,32900,32900,32900,0
|
|
20240229,162900,6194756200,32900,32900,32900,32900,0
|
|
20240229,162800,6194756200,32900,32900,32900,32900,0
|
|
20240229,162700,6194756200,32900,32900,32900,32900,0
|
|
20240229,162600,6194756200,32900,32900,32900,32900,0
|
|
20240229,162500,6194756200,32900,32900,32900,32900,0
|
|
20240229,162400,6194756200,32900,32900,32900,32900,0
|
|
20240229,162300,6194756200,32900,32900,32900,32900,0
|
|
20240229,162200,6194756200,32900,32900,32900,32900,0
|
|
20240229,162100,6194756200,32900,32900,32900,32900,0
|
|
20240229,162000,6194756200,32900,32900,32900,32900,0
|
|
20240229,161900,6194756200,32900,32900,32900,32900,0
|
|
20240229,161800,6194756200,32900,32900,32900,32900,0
|
|
20240229,161700,6194756200,32900,32900,32900,32900,0
|
|
20240229,161600,6194756200,32900,32900,32900,32900,0
|
|
20240229,161500,6194756200,32900,32900,32900,32900,0
|
|
20240229,161400,6194756200,32900,32900,32900,32900,0
|
|
20240229,161300,6194756200,32900,32900,32900,32900,0
|
|
20240229,161200,6194756200,32900,32900,32900,32900,0
|
|
20240229,161100,6194756200,32900,32900,32900,32900,0
|
|
20240229,161000,6194756200,32900,32900,32900,32900,0
|
|
20240229,160900,6194756200,32900,32900,32900,32900,0
|
|
20240229,160800,6194756200,32900,32900,32900,32900,0
|
|
20240229,160700,6194756200,32900,32900,32900,32900,0
|
|
20240229,160600,6194756200,32900,32900,32900,32900,0
|
|
20240229,160500,6194756200,32900,32900,32900,32900,0
|
|
20240229,160400,6194756200,32900,32900,32900,32900,0
|
|
20240229,160300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,160200,6194756200,32900,32900,32900,32900,0
|
|
20240229,160100,6194756200,32900,32900,32900,32900,0
|
|
20240229,160000,6194756200,32900,32900,32900,32900,0
|
|
20240229,155900,6194756200,32900,32900,32900,32900,0
|
|
20240229,155800,6194756200,32900,32900,32900,32900,0
|
|
20240229,155700,6194756200,32900,32900,32900,32900,0
|
|
20240229,155600,6194756200,32900,32900,32900,32900,0
|
|
20240229,155500,6194756200,32900,32900,32900,32900,0
|
|
20240229,155400,6194756200,32900,32900,32900,32900,0
|
|
20240229,155300,6194756200,32900,32900,32900,32900,0
|
|
20240229,155200,6194756200,32900,32900,32900,32900,0
|
|
20240229,155100,6194756200,32900,32900,32900,32900,0
|
|
20240229,155000,6194756200,32900,32900,32900,32900,0
|
|
20240229,154900,6194756200,32900,32900,32900,32900,0
|
|
20240229,154800,6194756200,32900,32900,32900,32900,0
|
|
20240229,154700,6194756200,32900,32900,32900,32900,0
|
|
20240229,154600,6194756200,32900,32900,32900,32900,0
|
|
20240229,154500,6194756200,32900,32900,32900,32900,0
|
|
20240229,154400,6194756200,32900,32900,32900,32900,0
|
|
20240229,154300,6194756200,32900,32900,32900,32900,0
|
|
20240229,154200,6194756200,32900,32900,32900,32900,0
|
|
20240229,154100,6194756200,32900,32900,32900,32900,0
|
|
20240229,154000,6194756200,32900,32900,32900,32900,0
|
|
20240229,153900,6194756200,32900,32900,32900,32900,0
|
|
20240229,153800,6194756200,32900,32900,32900,32900,0
|
|
20240229,153700,6194756200,32900,32900,32900,32900,0
|
|
20240229,153600,6194756200,32900,32900,32900,32900,0
|
|
20240229,153500,6194756200,32900,32900,32900,32900,0
|
|
20240229,153400,6194756200,32900,32900,32900,32900,0
|
|
20240229,153300,6194756200,32900,32900,32900,32900,6275
|
|
20240229,153200,6194756200,32900,32900,32900,32900,0
|
|
20240229,153100,6194756200,32900,32900,32900,32900,0
|
|
20240229,153000,6194756200,32900,32900,32900,32900,6275
|
|
20240229,152900,5988308700,33100,33100,33100,33100,0
|
|
20240229,152800,5988308700,33100,33100,33100,33100,0
|
|
20240229,152700,5988308700,33100,33100,33100,33100,0
|
|
20240229,152600,5988308700,33100,33100,33100,33100,0
|
|
20240229,152500,5988308700,33100,33100,33100,33100,0
|
|
20240229,152400,5988308700,33100,33100,33100,33100,0
|
|
20240229,152300,5988308700,33100,33100,33100,33100,0
|
|
20240229,152200,5988308700,33100,33100,33100,33100,0
|
|
20240229,152100,5988308700,33100,33100,33100,33100,0
|
|
20240229,152000,5988308700,33100,33100,33100,33100,0
|
|
20240229,151900,5988308700,33100,32950,33150,32950,218
|
|
20240229,151800,5981093450,33100,32950,33150,32950,327
|
|
20240229,151700,5970266050,33100,33100,33150,33100,567
|
|
20240229,151600,5951492800,33150,32900,33150,32900,331
|
|
20240229,151500,5940537000,32900,32950,32950,32900,437
|
|
20240229,151400,5926144900,32950,33000,33000,32950,262
|
|
20240229,151300,5917503250,33000,33100,33150,33000,1340
|
|
20240229,151200,5873195750,33150,33150,33150,33100,330
|
|
20240229,151100,5862257250,33150,33150,33150,33100,398
|
|
20240229,151000,5849076200,33150,33050,33150,33050,806
|
|
20240229,150900,5822366700,33100,33050,33150,33050,823
|
|
20240229,150800,5795125850,33150,33050,33150,33000,595
|
|
20240229,150700,5775457150,32950,33000,33000,32950,388
|
|
20240229,150600,5762665350,32900,32950,33000,32900,338
|
|
20240229,150500,5751527550,32900,32900,33000,32900,810
|
|
20240229,150400,5724863150,32900,33000,33050,32850,1743
|
|
20240229,150300,5667455750,33000,33000,33050,33000,228
|
|
20240229,150200,5659921150,33050,33100,33100,33050,547
|
|
20240229,150100,5641839100,33050,33000,33100,33000,601
|
|
20240229,150000,5621990000,32950,32900,32950,32900,441
|
|
20240229,145900,5607460100,32900,32900,32950,32850,638
|
|
20240229,145800,5586467500,32900,32850,32900,32850,543
|
|
20240229,145700,5568620550,32850,32800,32900,32750,728
|
|
20240229,145600,5544710350,32800,32750,32800,32700,417
|
|
20240229,145500,5531064400,32750,32700,32750,32700,197
|
|
20240229,145400,5524615850,32700,32750,32750,32700,162
|
|
20240229,145300,5519310450,32700,32700,32750,32650,677
|
|
20240229,145200,5497147500,32700,32650,32700,32650,182
|
|
20240229,145100,5491196150,32650,32750,32750,32650,271
|
|
20240229,145000,5482336900,32700,32650,32700,32650,739
|
|
20240229,144900,5458192100,32700,32600,32700,32600,321
|
|
20240229,144800,5447711350,32650,32600,32650,32600,23
|
|
20240229,144700,5446961050,32600,32550,32600,32550,57
|
|
20240229,144600,5445102900,32550,32550,32550,32550,1051
|
|
20240229,144500,5410892850,32550,32550,32600,32500,2373
|
|
20240229,144400,5333694950,32550,32600,32600,32550,94
|
|
20240229,144300,5330635150,32550,32550,32550,32550,17
|
|
20240229,144200,5330081800,32550,32650,32650,32550,730
|
|
20240229,144100,5306316650,32650,32650,32650,32650,15
|
|
20240229,144000,5305826900,32550,32550,32700,32550,326
|
|
20240229,143900,5295194050,32550,32550,32550,32550,597
|
|
20240229,143800,5275761700,32550,32550,32600,32550,214
|
|
20240229,143700,5268795500,32550,32500,32600,32500,232
|
|
20240229,143600,5261243800,32550,32550,32600,32500,493
|
|
20240229,143500,5245200550,32550,32600,32650,32550,531
|
|
20240229,143400,5227915400,32600,32650,32650,32600,132
|
|
20240229,143300,5223610750,32600,32650,32700,32500,10660
|
|
20240229,143200,4876885550,32650,32650,32650,32650,358
|
|
20240229,143100,4865196850,32650,32650,32650,32600,5812
|
|
20240229,143000,4675689400,32650,32650,32700,32650,1776
|
|
20240229,142900,4617686900,32650,32700,32700,32650,233
|
|
20240229,142800,4610078800,32700,32650,32700,32650,49
|
|
20240229,142700,4608478850,32650,32650,32700,32650,143
|
|
20240229,142600,4603809400,32700,32800,32800,32600,3224
|
|
20240229,142500,4498523750,32700,32800,32850,32700,4645
|
|
20240229,142400,4346414200,32800,32800,32800,32800,719
|
|
20240229,142300,4322831000,32800,32800,32800,32800,308
|
|
20240229,142200,4312728600,32800,32800,32800,32800,1125
|
|
20240229,142100,4275828600,32850,32850,32850,32800,418
|
|
20240229,142000,4262098600,32800,32800,32800,32800,165
|
|
20240229,141900,4256686600,32800,32800,32800,32800,143
|
|
20240229,141800,4251996200,32800,32800,32800,32800,98
|
|
20240229,141700,4248781800,32800,32800,32800,32800,444
|
|
20240229,141600,4234218600,32800,32800,32800,32800,53
|
|
20240229,141500,4232480200,32800,32800,32800,32800,166
|
|
20240229,141400,4227035400,32800,32800,32800,32800,150
|
|
20240229,141300,4222115400,32800,32800,32800,32800,671
|
|
20240229,141200,4200106600,32800,32800,32850,32800,40
|
|
20240229,141100,4198794350,32800,32800,32850,32800,1423
|
|
20240229,141000,4152119900,32850,32800,32850,32800,395
|
|
20240229,140900,4139156150,32800,32800,32850,32800,386
|
|
20240229,140800,4126490800,32800,32800,32850,32800,237
|
|
20240229,140700,4118716950,32850,32850,32900,32800,113
|
|
20240229,140600,4115007550,32850,32850,32850,32850,1082
|
|
20240229,140500,4079463850,32850,32850,32900,32850,109
|
|
20240229,140400,4075883150,32900,32850,32900,32850,134
|
|
20240229,140300,4071476250,32850,32850,32900,32850,241
|
|
20240229,140200,4063554400,32900,32850,32900,32850,118
|
|
20240229,140100,4059677850,32850,32850,32900,32850,164
|
|
20240229,140000,4054285900,32850,32850,32850,32850,188
|
|
20240229,135900,4048110100,32850,32850,32900,32850,412
|
|
20240229,135800,4034570900,32850,32850,32850,32850,394
|
|
20240229,135700,4021628000,32850,32900,32900,32850,729
|
|
20240229,135600,3997676950,32900,32900,32950,32900,3184
|
|
20240229,135500,3892923250,32900,32900,32950,32900,118
|
|
20240229,135400,3889039850,32900,32950,32950,32900,87
|
|
20240229,135300,3886176700,32900,32900,32950,32900,116
|
|
20240229,135200,3882360100,32900,32900,32900,32900,110
|
|
20240229,135100,3878741100,32900,32900,32900,32900,35
|
|
20240229,135000,3877589600,32900,32950,32950,32900,620
|
|
20240229,134900,3857190100,32900,32900,32950,32900,46
|
|
20240229,134800,3855676200,32900,32900,32950,32900,179
|
|
20240229,134700,3849782100,32900,32950,32950,32900,10
|
|
20240229,134600,3849452900,32900,32950,33000,32900,214
|
|
20240229,134500,3842401100,32950,32950,33000,32950,39
|
|
20240229,134400,3841114550,32950,32950,33000,32900,118
|
|
20240229,134300,3837229700,32950,32950,32950,32950,44
|
|
20240229,134200,3835779900,33000,32900,33000,32900,2875
|
|
20240229,134100,3740923350,32950,32900,32950,32900,128
|
|
20240229,134000,3736707450,32950,32950,32950,32900,70
|
|
20240229,133900,3734401450,32900,32900,32950,32900,155
|
|
20240229,133800,3729297250,32950,32950,32950,32950,24
|
|
20240229,133700,3728506450,32950,32950,32950,32900,49
|
|
20240229,133600,3726891950,32950,32900,32950,32900,333
|
|
20240229,133500,3715922050,32900,32900,32950,32900,174
|
|
20240229,133400,3710192600,32900,32900,32900,32900,34
|
|
20240229,133300,3709074000,32950,32900,32950,32900,454
|
|
20240229,133200,3694114850,32900,32900,32900,32850,1131
|
|
20240229,133100,3656906750,32850,32850,32900,32850,155
|
|
20240229,133000,3651813000,32850,32850,32900,32850,18
|
|
20240229,132900,3651221600,32850,32850,32900,32850,224
|
|
20240229,132800,3643857650,32850,32850,32900,32850,345
|
|
20240229,132700,3632514300,32850,32900,32900,32850,44
|
|
20240229,132600,3631068850,32850,32850,32850,32850,501
|
|
20240229,132500,3614611000,32800,32850,32850,32800,720
|
|
20240229,132400,3590972450,32800,32800,32850,32800,51
|
|
20240229,132300,3589299150,32800,32800,32850,32800,90
|
|
20240229,132200,3586342900,32800,32850,32850,32800,502
|
|
20240229,132100,3569857250,32850,32850,32850,32800,14
|
|
20240229,132000,3569397500,32800,32800,32800,32800,80
|
|
20240229,131900,3566773500,32800,32850,32850,32800,69
|
|
20240229,131800,3564509750,32850,32800,32850,32800,781
|
|
20240229,131700,3538889850,32800,32850,32850,32800,473
|
|
20240229,131600,3523352250,32850,32950,32950,32800,3863
|
|
20240229,131500,3396370800,32900,32900,32900,32900,271
|
|
20240229,131400,3387454900,32900,32900,32950,32900,22
|
|
20240229,131300,3386730500,32900,32900,32900,32900,78
|
|
20240229,131200,3384164300,32900,32950,32950,32900,194
|
|
20240229,131100,3377779250,32900,32950,32950,32900,73
|
|
20240229,131000,3375377500,32900,32900,32950,32900,90
|
|
20240229,130900,3372416450,32900,32950,32950,32900,172
|
|
20240229,130800,3366756400,32950,32900,32950,32900,10
|
|
20240229,130700,3366427000,32900,32950,32950,32900,393
|
|
20240229,130600,3353496550,32900,32950,32950,32900,91
|
|
20240229,130500,3350501250,32950,32900,32950,32900,656
|
|
20240229,130400,3328886100,32900,32900,32950,32900,14
|
|
20240229,130300,3328425250,32900,32950,32950,32900,311
|
|
20240229,130200,3318188600,32900,32950,32950,32900,229
|
|
20240229,130100,3310651550,32900,32950,32950,32900,1071
|
|
20240229,130000,3275397950,32950,32950,32950,32900,401
|
|
20240229,125900,3262185500,32900,32900,32950,32900,95
|
|
20240229,125800,3259059700,32950,32950,32950,32900,189
|
|
20240229,125700,3252832200,32950,32950,32950,32900,34
|
|
20240229,125600,3251712900,32950,32950,32950,32900,54
|
|
20240229,125500,3249935650,32900,32850,32950,32850,874
|
|
20240229,125400,3221184500,32850,32950,32950,32850,6248
|
|
20240229,125300,3015559100,32950,33000,33000,32950,46
|
|
20240229,125200,3014042800,33000,33000,33000,33000,224
|
|
20240229,125100,3006650800,33000,33050,33050,33000,907
|
|
20240229,125000,2976719650,33000,33050,33050,33000,359
|
|
20240229,124900,2964855100,33000,33050,33050,33000,452
|
|
20240229,124800,2949924050,33050,33000,33050,33000,670
|
|
20240229,124700,2927813950,33000,33000,33000,33000,287
|
|
20240229,124600,2918342950,33000,33050,33050,33000,109
|
|
20240229,124500,2914744400,33050,33000,33050,33000,100
|
|
20240229,124400,2911444050,33050,33000,33050,33000,24
|
|
20240229,124300,2910651300,33000,33000,33050,33000,93
|
|
20240229,124200,2907582150,33000,33000,33000,33000,74
|
|
20240229,124100,2905140150,33050,33050,33050,33000,118
|
|
20240229,124000,2901243800,33000,33000,33050,33000,147
|
|
20240229,123900,2896392650,33050,33050,33050,33000,46
|
|
20240229,123800,2894872650,33050,33050,33050,33000,952
|
|
20240229,123700,2863454150,33050,33050,33050,33000,135
|
|
20240229,123600,2858995350,33050,33000,33050,33000,1129
|
|
20240229,123500,2821687700,33000,33050,33050,33000,46
|
|
20240229,123400,2820169450,33050,33050,33050,33000,66
|
|
20240229,123300,2817990550,33050,33050,33050,33050,1116
|
|
20240229,123200,2781106750,33050,33000,33100,33000,959
|
|
20240229,123100,2749412150,33000,33000,33050,33000,206
|
|
20240229,123000,2742612650,33000,33000,33000,33000,574
|
|
20240229,122900,2723670650,33000,33000,33050,33000,57
|
|
20240229,122800,2721787150,33050,33000,33050,33000,116
|
|
20240229,122700,2717959050,33000,33000,33000,33000,143
|
|
20240229,122600,2713240050,33000,33050,33050,33000,265
|
|
20240229,122500,2704490050,33050,33000,33050,33000,79
|
|
20240229,122400,2701879450,33050,33050,33050,33000,582
|
|
20240229,122300,2682667350,33050,33050,33050,33000,1560
|
|
20240229,122200,2631113600,33100,33100,33100,33050,221
|
|
20240229,122100,2623802150,33050,33050,33100,33050,234
|
|
20240229,122000,2616064450,33050,33050,33050,33050,530
|
|
20240229,121900,2598547950,33050,33050,33100,33050,242
|
|
20240229,121800,2590549800,33050,33100,33100,33050,268
|
|
20240229,121700,2581692350,33050,33050,33050,33050,21
|
|
20240229,121600,2580998300,33050,33050,33050,33050,75
|
|
20240229,121500,2578519550,33050,33100,33100,33050,114
|
|
20240229,121400,2574751800,33100,33100,33100,33050,110
|
|
20240229,121300,2571111100,33100,33100,33100,33100,276
|
|
20240229,121200,2561975500,33100,33150,33150,33100,529
|
|
20240229,121100,2544465100,33150,33100,33150,33100,55
|
|
20240229,121000,2542642600,33100,33150,33150,33100,185
|
|
20240229,120900,2536519050,33150,33150,33150,33100,203
|
|
20240229,120800,2529789700,33100,33100,33150,33100,151
|
|
20240229,120700,2524791150,33100,33150,33150,33100,38
|
|
20240229,120600,2523532000,33100,33100,33100,33100,175
|
|
20240229,120500,2517739500,33100,33150,33150,33100,288
|
|
20240229,120400,2508192400,33100,33100,33150,33100,121
|
|
20240229,120300,2504187250,33100,33100,33100,33100,127
|
|
20240229,120200,2499983550,33150,33100,33150,33100,257
|
|
20240229,120100,2491476800,33150,33150,33150,33100,24
|
|
20240229,120000,2490681700,33150,33100,33150,33100,286
|
|
20240229,115900,2481205250,33150,33100,33150,33100,107
|
|
20240229,115800,2477663200,33100,33100,33150,33100,7
|
|
20240229,115700,2477431300,33100,33150,33150,33100,207
|
|
20240229,115600,2470578100,33150,33100,33150,33100,78
|
|
20240229,115500,2467996250,33100,33100,33100,33100,94
|
|
20240229,115400,2464884850,33150,33100,33150,33100,81
|
|
20240229,115300,2462203700,33100,33100,33100,33100,51
|
|
20240229,115200,2460515600,33100,33100,33150,33050,1733
|
|
20240229,115100,2403207950,33100,33100,33150,33050,271
|
|
20240229,115000,2394237550,33100,33100,33100,33050,272
|
|
20240229,114900,2385236000,33100,33050,33100,33050,6
|
|
20240229,114800,2385037500,33100,33050,33100,33050,73
|
|
20240229,114700,2382624250,33050,33050,33100,33050,227
|
|
20240229,114600,2375111900,33050,33050,33050,33050,508
|
|
20240229,114500,2358322500,33050,33050,33100,33050,138
|
|
20240229,114400,2353761550,33050,33050,33050,33050,523
|
|
20240229,114300,2336476400,33050,33050,33100,33050,204
|
|
20240229,114200,2329732700,33100,33050,33100,33050,198
|
|
20240229,114100,2323187750,33050,33050,33050,33050,1025
|
|
20240229,114000,2289311500,33050,33050,33100,33050,8
|
|
20240229,113900,2289047000,33100,33150,33150,33050,6516
|
|
20240229,113800,2073332650,33200,33150,33200,33150,20
|
|
20240229,113700,2072669050,33150,33200,33200,33150,2594
|
|
20240229,113600,1986580800,33200,33200,33200,33200,244
|
|
20240229,113500,1978480000,33200,33250,33250,33200,1169
|
|
20240229,113400,1939634600,33250,33250,33250,33250,117
|
|
20240229,113300,1935744350,33300,33250,33300,33250,172
|
|
20240229,113200,1930016800,33300,33250,33300,33250,94
|
|
20240229,113100,1926887550,33300,33300,33300,33200,160
|
|
20240229,113000,1921569900,33200,33250,33250,33200,103
|
|
20240229,112900,1918145200,33200,33200,33250,33200,146
|
|
20240229,112800,1913297850,33200,33250,33250,33200,46
|
|
20240229,112700,1911768850,33250,33200,33250,33200,6
|
|
20240229,112600,1911569550,33250,33200,33250,33200,67
|
|
20240229,112500,1909341850,33250,33200,33250,33200,93
|
|
20240229,112400,1906251300,33200,33250,33250,33200,68
|
|
20240229,112300,1903991850,33200,33250,33250,33200,27
|
|
20240229,112200,1903094150,33200,33200,33200,33200,4
|
|
20240229,112100,1902961350,33200,33200,33200,33200,12
|
|
20240229,112000,1902562950,33250,33250,33300,33250,110
|
|
20240229,111900,1898905300,33300,33250,33300,33250,5
|
|
20240229,111800,1898739000,33250,33250,33300,33200,121
|
|
20240229,111700,1894716100,33250,33200,33250,33200,95
|
|
20240229,111600,1891557750,33200,33200,33300,33200,375
|
|
20240229,111500,1879107500,33250,33200,33250,33200,167
|
|
20240229,111400,1873558100,33250,33300,33300,33250,421
|
|
20240229,111300,1859557350,33300,33300,33300,33250,562
|
|
20240229,111200,1840870300,33250,33250,33300,33250,79
|
|
20240229,111100,1838243500,33300,33300,33300,33300,309
|
|
20240229,111000,1827953800,33300,33300,33300,33300,155
|
|
20240229,110900,1822792300,33250,33250,33300,33250,63
|
|
20240229,110800,1820696250,33200,33200,33250,33200,13
|
|
20240229,110700,1820264500,33200,33250,33250,33200,11
|
|
20240229,110600,1819898900,33200,33200,33200,33200,28
|
|
20240229,110500,1818969300,33200,33250,33250,33200,486
|
|
20240229,110400,1802815000,33200,33200,33200,33200,174
|
|
20240229,110300,1797038200,33200,33200,33200,33200,3
|
|
20240229,110200,1796938600,33200,33200,33200,33200,21
|
|
20240229,110100,1796241400,33200,33200,33200,33200,31
|
|
20240229,110000,1795212200,33150,33200,33200,33150,866
|
|
20240229,105900,1766462350,33150,33200,33200,33150,101
|
|
20240229,105800,1763112200,33200,33150,33200,33150,69
|
|
20240229,105700,1760822200,33150,33150,33200,33150,366
|
|
20240229,105600,1748683100,33150,33300,33300,33150,28
|
|
20240229,105500,1747750850,33350,33300,33350,33100,8246
|
|
20240229,105400,1473907150,33300,33300,33300,33300,630
|
|
20240229,105300,1452928150,33300,33300,33350,33300,9
|
|
20240229,105200,1452628200,33300,33350,33350,33300,3697
|
|
20240229,105100,1329483600,33350,33350,33350,33350,792
|
|
20240229,105000,1303070400,33350,33350,33350,33350,1
|
|
20240229,104900,1303037050,33350,33350,33350,33350,218
|
|
20240229,104800,1295766750,33350,33350,33350,33350,67
|
|
20240229,104700,1293532300,33350,33400,33400,33350,43
|
|
20240229,104600,1292096300,33350,33400,33400,33350,9
|
|
20240229,104500,1291795800,33350,33350,33350,33350,51
|
|
20240229,104400,1290094950,33350,33400,33400,33350,33
|
|
20240229,104300,1288994250,33350,33350,33350,33350,36
|
|
20240229,104200,1287793650,33350,33350,33400,33350,84
|
|
20240229,104100,1284991750,33400,33450,33450,33350,2184
|
|
20240229,104000,1212049100,33450,33450,33450,33450,57
|
|
20240229,103900,1210142450,33450,33450,33450,33450,6
|
|
20240229,103800,1209941750,33450,33450,33450,33450,15
|
|
20240229,103700,1209440000,33450,33450,33450,33450,61
|
|
20240229,103600,1207399550,33450,33450,33450,33450,4
|
|
20240229,103500,1207265750,33450,33450,33450,33450,464
|
|
20240229,103400,1191744950,33450,33450,33500,33450,162
|
|
20240229,103300,1186325000,33450,33500,33500,33450,142
|
|
20240229,103200,1181568600,33500,33450,33500,33450,63
|
|
20240229,103100,1179458250,33450,33500,33550,33450,52
|
|
20240229,103000,1177715950,33450,33450,33450,33450,3
|
|
20240229,102900,1177615600,33450,33450,33550,33450,86
|
|
20240229,102800,1174737850,33500,33500,33500,33450,201
|
|
20240229,102700,1168013300,33450,33450,33450,33450,0
|
|
20240229,102600,1168013300,33450,33500,33550,33450,41
|
|
20240229,102500,1166640550,33450,33450,33500,33450,23
|
|
20240229,102400,1165870900,33450,33500,33600,33450,45
|
|
20240229,102300,1164361600,33450,33450,33450,33450,2
|
|
20240229,102200,1164294700,33600,33450,33600,33450,17
|
|
20240229,102100,1163725350,33450,33500,33500,33450,13
|
|
20240229,102000,1163290400,33450,33450,33450,33450,82
|
|
20240229,101900,1160547500,33450,33500,33500,33450,7
|
|
20240229,101800,1160313100,33500,33500,33500,33500,23
|
|
20240229,101700,1159542600,33450,33600,33600,33450,1149
|
|
20240229,101600,1121049350,33550,33600,33600,33550,63
|
|
20240229,101500,1118933650,33600,33550,33600,33550,19
|
|
20240229,101400,1118296000,33550,33550,33600,33550,27
|
|
20240229,101300,1117389650,33550,33550,33550,33550,3
|
|
20240229,101200,1117289000,33550,33600,33600,33550,10
|
|
20240229,101100,1116953150,33600,33600,33650,33600,15
|
|
20240229,101000,1116449100,33550,33550,33600,33550,113
|
|
20240229,100900,1112657700,33600,33550,33600,33550,14
|
|
20240229,100800,1112187500,33550,33550,33550,33550,120
|
|
20240229,100700,1108161500,33600,33600,33600,33600,150
|
|
20240229,100600,1103121500,33600,33650,33650,33600,64
|
|
20240229,100500,1100970950,33600,33700,33700,33600,67
|
|
20240229,100400,1098716150,33700,33650,33700,33650,21
|
|
20240229,100300,1098009150,33650,33650,33650,33650,43
|
|
20240229,100200,1096562200,33650,33600,33650,33600,46
|
|
20240229,100100,1095015850,33600,33650,33750,33600,404
|
|
20240229,100000,1081421000,33700,33700,33700,33650,289
|
|
20240229,095900,1071685300,33700,33650,33700,33650,109
|
|
20240229,095800,1068013650,33650,33650,33700,33600,19
|
|
20240229,095700,1067374850,33650,33600,33650,33600,23
|
|
20240229,095600,1066602000,33650,33600,33650,33600,120
|
|
20240229,095500,1062568150,33600,33550,33600,33550,19
|
|
20240229,095400,1061930450,33550,33600,33600,33550,27
|
|
20240229,095300,1061024500,33550,33500,33600,33500,114
|
|
20240229,095200,1057204350,33500,33500,33500,33500,17
|
|
20240229,095100,1056634850,33550,33550,33550,33500,111
|
|
20240229,095000,1052910950,33500,33550,33550,33500,45
|
|
20240229,094900,1051401300,33550,33600,33600,33550,201
|
|
20240229,094800,1044647750,33500,33650,33700,33500,148
|
|
20240229,094700,1039675700,33700,33500,33700,33500,127
|
|
20240229,094600,1035409350,33700,33500,33700,33500,91
|
|
20240229,094500,1032347050,33500,33650,33650,33500,298
|
|
20240229,094400,1022337550,33600,33650,33650,33600,16
|
|
20240229,094300,1021799200,33600,33650,33650,33600,17
|
|
20240229,094200,1021227800,33650,33550,33650,33500,364
|
|
20240229,094100,1009017050,33550,33500,33550,33500,100
|
|
20240229,094000,1005666150,33500,33450,33500,33400,779
|
|
20240229,093900,979598450,33400,33350,33400,33350,28
|
|
20240229,093800,978663300,33350,33450,33450,33350,105
|
|
20240229,093700,975156100,33450,33400,33450,33400,636
|
|
20240229,093600,953888650,33400,33450,33450,33400,189
|
|
20240229,093500,947568850,33400,33400,33450,33400,39
|
|
20240229,093400,946265050,33400,33350,33400,33350,290
|
|
20240229,093300,936579150,33400,33350,33400,33350,28
|
|
20240229,093200,935645100,33350,33350,33400,33350,155
|
|
20240229,093100,930475250,33400,33400,33400,33400,36
|
|
20240229,093000,929272850,33400,33400,33400,33400,3
|
|
20240229,092900,929172650,33350,33350,33350,33350,112
|
|
20240229,092800,925437450,33350,33350,33350,33350,66
|
|
20240229,092700,923236350,33350,33400,33400,33350,37
|
|
20240229,092600,922001300,33400,33300,33400,33300,303
|
|
20240229,092500,911900550,33250,33300,33300,33250,447
|
|
20240229,092400,897017150,33300,33300,33300,33300,82
|
|
20240229,092300,894286550,33300,33250,33300,33250,651
|
|
20240229,092200,872625000,33300,33300,33300,33250,1063
|
|
20240229,092100,837247850,33300,33250,33350,33250,325
|
|
20240229,092000,826429950,33250,33250,33300,33200,849
|
|
20240229,091900,798226000,33250,33300,33300,33200,4101
|
|
20240229,091800,661807800,33350,33350,33350,33300,539
|
|
20240229,091700,643851300,33300,33350,33400,33300,1669
|
|
20240229,091600,588185950,33400,33400,33400,33400,64
|
|
20240229,091500,586048350,33400,33400,33400,33350,26
|
|
20240229,091400,585180200,33400,33450,33450,33400,840
|
|
20240229,091300,557107550,33400,33400,33450,33400,6
|
|
20240229,091200,556907000,33400,33400,33450,33350,972
|
|
20240229,091100,524447850,33400,33350,33400,33350,757
|
|
20240229,091000,499164800,33350,33300,33400,33300,108
|
|
20240229,090900,495565950,33300,33350,33400,33300,654
|
|
20240229,090800,473765200,33350,33500,33650,33250,3854
|
|
20240229,090700,345080750,33500,33650,33650,33450,4844
|
|
20240229,090600,182659500,33650,33650,33650,33650,51
|
|
20240229,090500,180943350,33650,33650,33700,33600,296
|
|
20240229,090400,170982400,33700,33700,33700,33650,255
|
|
20240229,090300,162400550,33700,33800,33850,33600,1173
|
|
20240229,090200,122869350,33850,33900,34100,33800,1392
|
|
20240229,090100,75671250,33900,33950,33950,33900,1387
|
|
20240229,090000,28645500,33900,33900,33900,33900,845
|