587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,184300,23145306100,37200,37200,37200,37200,0
|
|
20240229,184200,23145306100,37200,37200,37200,37200,0
|
|
20240229,184100,23145306100,37200,37200,37200,37200,0
|
|
20240229,184000,23145306100,37200,37200,37200,37200,0
|
|
20240229,183900,23145306100,37200,37200,37200,37200,0
|
|
20240229,183800,23145306100,37200,37200,37200,37200,0
|
|
20240229,183700,23145306100,37200,37200,37200,37200,0
|
|
20240229,183600,23145306100,37200,37200,37200,37200,0
|
|
20240229,183500,23145306100,37200,37200,37200,37200,0
|
|
20240229,183400,23145306100,37200,37200,37200,37200,0
|
|
20240229,183300,23145306100,37200,37200,37200,37200,0
|
|
20240229,183200,23145306100,37200,37200,37200,37200,0
|
|
20240229,183100,23145306100,37200,37200,37200,37200,0
|
|
20240229,183000,23145306100,37200,37200,37200,37200,0
|
|
20240229,182900,23145306100,37200,37200,37200,37200,0
|
|
20240229,182800,23145306100,37200,37200,37200,37200,0
|
|
20240229,182700,23145306100,37200,37200,37200,37200,0
|
|
20240229,182600,23145306100,37200,37200,37200,37200,0
|
|
20240229,182500,23145306100,37200,37200,37200,37200,0
|
|
20240229,182400,23145306100,37200,37200,37200,37200,0
|
|
20240229,182300,23145306100,37200,37200,37200,37200,0
|
|
20240229,182200,23145306100,37200,37200,37200,37200,0
|
|
20240229,182100,23145306100,37200,37200,37200,37200,0
|
|
20240229,182000,23145306100,37200,37200,37200,37200,0
|
|
20240229,181900,23145306100,37200,37200,37200,37200,0
|
|
20240229,181800,23145306100,37200,37200,37200,37200,0
|
|
20240229,181700,23145306100,37200,37200,37200,37200,0
|
|
20240229,181600,23145306100,37200,37200,37200,37200,0
|
|
20240229,181500,23145306100,37200,37200,37200,37200,0
|
|
20240229,181400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,181300,23145306100,37200,37200,37200,37200,0
|
|
20240229,181200,23145306100,37200,37200,37200,37200,0
|
|
20240229,181100,23145306100,37200,37200,37200,37200,0
|
|
20240229,181000,23145306100,37200,37200,37200,37200,0
|
|
20240229,180900,23145306100,37200,37200,37200,37200,0
|
|
20240229,180800,23145306100,37200,37200,37200,37200,0
|
|
20240229,180700,23145306100,37200,37200,37200,37200,0
|
|
20240229,180600,23145306100,37200,37200,37200,37200,0
|
|
20240229,180500,23145306100,37200,37200,37200,37200,0
|
|
20240229,180400,23145306100,37200,37200,37200,37200,0
|
|
20240229,180300,23145306100,37200,37200,37200,37200,0
|
|
20240229,180200,23145306100,37200,37200,37200,37200,0
|
|
20240229,180100,23145306100,37200,37200,37200,37200,0
|
|
20240229,180000,23145306100,37200,37200,37200,37200,0
|
|
20240229,175900,23145306100,37200,37200,37200,37200,0
|
|
20240229,175800,23145306100,37200,37200,37200,37200,0
|
|
20240229,175700,23145306100,37200,37200,37200,37200,0
|
|
20240229,175600,23145306100,37200,37200,37200,37200,0
|
|
20240229,175500,23145306100,37200,37200,37200,37200,0
|
|
20240229,175400,23145306100,37200,37200,37200,37200,0
|
|
20240229,175300,23145306100,37200,37200,37200,37200,0
|
|
20240229,175200,23145306100,37200,37200,37200,37200,0
|
|
20240229,175100,23145306100,37200,37200,37200,37200,0
|
|
20240229,175000,23145306100,37200,37200,37200,37200,0
|
|
20240229,174900,23145306100,37200,37200,37200,37200,0
|
|
20240229,174800,23145306100,37200,37200,37200,37200,0
|
|
20240229,174700,23145306100,37200,37200,37200,37200,0
|
|
20240229,174600,23145306100,37200,37200,37200,37200,0
|
|
20240229,174500,23145306100,37200,37200,37200,37200,0
|
|
20240229,174400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,174300,23145306100,37200,37200,37200,37200,0
|
|
20240229,174200,23145306100,37200,37200,37200,37200,0
|
|
20240229,174100,23145306100,37200,37200,37200,37200,0
|
|
20240229,174000,23145306100,37200,37200,37200,37200,0
|
|
20240229,173900,23145306100,37200,37200,37200,37200,0
|
|
20240229,173800,23145306100,37200,37200,37200,37200,0
|
|
20240229,173700,23145306100,37200,37200,37200,37200,0
|
|
20240229,173600,23145306100,37200,37200,37200,37200,0
|
|
20240229,173500,23145306100,37200,37200,37200,37200,0
|
|
20240229,173400,23145306100,37200,37200,37200,37200,0
|
|
20240229,173300,23145306100,37200,37200,37200,37200,0
|
|
20240229,173200,23145306100,37200,37200,37200,37200,0
|
|
20240229,173100,23145306100,37200,37200,37200,37200,0
|
|
20240229,173000,23145306100,37200,37200,37200,37200,0
|
|
20240229,172900,23145306100,37200,37200,37200,37200,0
|
|
20240229,172800,23145306100,37200,37200,37200,37200,0
|
|
20240229,172700,23145306100,37200,37200,37200,37200,0
|
|
20240229,172600,23145306100,37200,37200,37200,37200,0
|
|
20240229,172500,23145306100,37200,37200,37200,37200,0
|
|
20240229,172400,23145306100,37200,37200,37200,37200,0
|
|
20240229,172300,23145306100,37200,37200,37200,37200,0
|
|
20240229,172200,23145306100,37200,37200,37200,37200,0
|
|
20240229,172100,23145306100,37200,37200,37200,37200,0
|
|
20240229,172000,23145306100,37200,37200,37200,37200,0
|
|
20240229,171900,23145306100,37200,37200,37200,37200,0
|
|
20240229,171800,23145306100,37200,37200,37200,37200,0
|
|
20240229,171700,23145306100,37200,37200,37200,37200,0
|
|
20240229,171600,23145306100,37200,37200,37200,37200,0
|
|
20240229,171500,23145306100,37200,37200,37200,37200,0
|
|
20240229,171400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,171300,23145306100,37200,37200,37200,37200,0
|
|
20240229,171200,23145306100,37200,37200,37200,37200,0
|
|
20240229,171100,23145306100,37200,37200,37200,37200,0
|
|
20240229,171000,23145306100,37200,37200,37200,37200,0
|
|
20240229,170900,23145306100,37200,37200,37200,37200,0
|
|
20240229,170800,23145306100,37200,37200,37200,37200,0
|
|
20240229,170700,23145306100,37200,37200,37200,37200,0
|
|
20240229,170600,23145306100,37200,37200,37200,37200,0
|
|
20240229,170500,23145306100,37200,37200,37200,37200,0
|
|
20240229,170400,23145306100,37200,37200,37200,37200,0
|
|
20240229,170300,23145306100,37200,37200,37200,37200,0
|
|
20240229,170200,23145306100,37200,37200,37200,37200,0
|
|
20240229,170100,23145306100,37200,37200,37200,37200,0
|
|
20240229,170000,23145306100,37200,37200,37200,37200,0
|
|
20240229,165900,23145306100,37200,37200,37200,37200,0
|
|
20240229,165800,23145306100,37200,37200,37200,37200,0
|
|
20240229,165700,23145306100,37200,37200,37200,37200,0
|
|
20240229,165600,23145306100,37200,37200,37200,37200,0
|
|
20240229,165500,23145306100,37200,37200,37200,37200,0
|
|
20240229,165400,23145306100,37200,37200,37200,37200,0
|
|
20240229,165300,23145306100,37200,37200,37200,37200,0
|
|
20240229,165200,23145306100,37200,37200,37200,37200,0
|
|
20240229,165100,23145306100,37200,37200,37200,37200,0
|
|
20240229,165000,23145306100,37200,37200,37200,37200,0
|
|
20240229,164900,23145306100,37200,37200,37200,37200,0
|
|
20240229,164800,23145306100,37200,37200,37200,37200,0
|
|
20240229,164700,23145306100,37200,37200,37200,37200,0
|
|
20240229,164600,23145306100,37200,37200,37200,37200,0
|
|
20240229,164500,23145306100,37200,37200,37200,37200,0
|
|
20240229,164400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,164300,23145306100,37200,37200,37200,37200,0
|
|
20240229,164200,23145306100,37200,37200,37200,37200,0
|
|
20240229,164100,23145306100,37200,37200,37200,37200,0
|
|
20240229,164000,23145306100,37200,37200,37200,37200,0
|
|
20240229,163900,23145306100,37200,37200,37200,37200,0
|
|
20240229,163800,23145306100,37200,37200,37200,37200,0
|
|
20240229,163700,23145306100,37200,37200,37200,37200,0
|
|
20240229,163600,23145306100,37200,37200,37200,37200,0
|
|
20240229,163500,23145306100,37200,37200,37200,37200,0
|
|
20240229,163400,23145306100,37200,37200,37200,37200,0
|
|
20240229,163300,23145306100,37200,37200,37200,37200,0
|
|
20240229,163200,23145306100,37200,37200,37200,37200,0
|
|
20240229,163100,23145306100,37200,37200,37200,37200,0
|
|
20240229,163000,23145306100,37200,37200,37200,37200,0
|
|
20240229,162900,23145306100,37200,37200,37200,37200,0
|
|
20240229,162800,23145306100,37200,37200,37200,37200,0
|
|
20240229,162700,23145306100,37200,37200,37200,37200,0
|
|
20240229,162600,23145306100,37200,37200,37200,37200,0
|
|
20240229,162500,23145306100,37200,37200,37200,37200,0
|
|
20240229,162400,23145306100,37200,37200,37200,37200,0
|
|
20240229,162300,23145306100,37200,37200,37200,37200,0
|
|
20240229,162200,23145306100,37200,37200,37200,37200,0
|
|
20240229,162100,23145306100,37200,37200,37200,37200,0
|
|
20240229,162000,23145306100,37200,37200,37200,37200,0
|
|
20240229,161900,23145306100,37200,37200,37200,37200,0
|
|
20240229,161800,23145306100,37200,37200,37200,37200,0
|
|
20240229,161700,23145306100,37200,37200,37200,37200,0
|
|
20240229,161600,23145306100,37200,37200,37200,37200,0
|
|
20240229,161500,23145306100,37200,37200,37200,37200,0
|
|
20240229,161400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,161300,23145306100,37200,37200,37200,37200,0
|
|
20240229,161200,23145306100,37200,37200,37200,37200,0
|
|
20240229,161100,23145306100,37200,37200,37200,37200,0
|
|
20240229,161000,23145306100,37200,37200,37200,37200,0
|
|
20240229,160900,23145306100,37200,37200,37200,37200,0
|
|
20240229,160800,23145306100,37200,37200,37200,37200,0
|
|
20240229,160700,23145306100,37200,37200,37200,37200,0
|
|
20240229,160600,23145306100,37200,37200,37200,37200,0
|
|
20240229,160500,23145306100,37200,37200,37200,37200,0
|
|
20240229,160400,23145306100,37200,37200,37200,37200,0
|
|
20240229,160300,23145306100,37200,37200,37200,37200,0
|
|
20240229,160200,23145306100,37200,37200,37200,37200,0
|
|
20240229,160100,23145306100,37200,37200,37200,37200,0
|
|
20240229,160000,23145306100,37200,37200,37200,37200,0
|
|
20240229,155900,23145306100,37200,37200,37200,37200,0
|
|
20240229,155800,23145306100,37200,37200,37200,37200,0
|
|
20240229,155700,23145306100,37200,37200,37200,37200,0
|
|
20240229,155600,23145306100,37200,37200,37200,37200,0
|
|
20240229,155500,23145306100,37200,37200,37200,37200,0
|
|
20240229,155400,23145306100,37200,37200,37200,37200,0
|
|
20240229,155300,23145306100,37200,37200,37200,37200,0
|
|
20240229,155200,23145306100,37200,37200,37200,37200,0
|
|
20240229,155100,23145306100,37200,37200,37200,37200,0
|
|
20240229,155000,23145306100,37200,37200,37200,37200,0
|
|
20240229,154900,23145306100,37200,37200,37200,37200,0
|
|
20240229,154800,23145306100,37200,37200,37200,37200,0
|
|
20240229,154700,23145306100,37200,37200,37200,37200,0
|
|
20240229,154600,23145306100,37200,37200,37200,37200,0
|
|
20240229,154500,23145306100,37200,37200,37200,37200,0
|
|
20240229,154400,23145306100,37200,37200,37200,37200,22894
|
|
20240229,154300,23145306100,37200,37200,37200,37200,0
|
|
20240229,154200,23145306100,37200,37200,37200,37200,0
|
|
20240229,154100,23145306100,37200,37200,37200,37200,0
|
|
20240229,154000,23145306100,37200,37200,37200,37200,0
|
|
20240229,153900,23145306100,37200,37200,37200,37200,0
|
|
20240229,153800,23145306100,37200,37200,37200,37200,0
|
|
20240229,153700,23145306100,37200,37200,37200,37200,0
|
|
20240229,153600,23145306100,37200,37200,37200,37200,0
|
|
20240229,153500,23145306100,37200,37200,37200,37200,0
|
|
20240229,153400,23145306100,37200,37200,37200,37200,0
|
|
20240229,153300,23145306100,37200,37200,37200,37200,0
|
|
20240229,153200,23145306100,37200,37200,37200,37200,0
|
|
20240229,153100,23145306100,37200,37200,37200,37200,0
|
|
20240229,153000,23145306100,37200,37200,37200,37200,22894
|
|
20240229,152900,22293649300,37350,37350,37350,37350,0
|
|
20240229,152800,22293649300,37350,37350,37350,37350,0
|
|
20240229,152700,22293649300,37350,37350,37350,37350,0
|
|
20240229,152600,22293649300,37350,37350,37350,37350,0
|
|
20240229,152500,22293649300,37350,37350,37350,37350,0
|
|
20240229,152400,22293649300,37350,37350,37350,37350,0
|
|
20240229,152300,22293649300,37350,37350,37350,37350,0
|
|
20240229,152200,22293649300,37350,37350,37350,37350,0
|
|
20240229,152100,22293649300,37350,37350,37350,37350,0
|
|
20240229,152000,22293649300,37350,37350,37350,37350,0
|
|
20240229,151900,22293649300,37350,37250,37350,37250,909
|
|
20240229,151800,22259747850,37250,37300,37300,37250,2504
|
|
20240229,151700,22166428650,37300,37350,37350,37300,2050
|
|
20240229,151600,22089895100,37350,37350,37350,37300,604
|
|
20240229,151500,22067352350,37300,37300,37350,37250,830
|
|
20240229,151400,22036376600,37350,37300,37350,37300,690
|
|
20240229,151300,22010632000,37300,37350,37350,37300,410
|
|
20240229,151200,21995327800,37300,37300,37350,37300,2392
|
|
20240229,151100,21906057500,37300,37350,37350,37300,444
|
|
20240229,151000,21889486350,37350,37350,37350,37300,269
|
|
20240229,150900,21879439550,37350,37300,37350,37300,550
|
|
20240229,150800,21858915150,37350,37300,37400,37250,1562
|
|
20240229,150700,21800594850,37350,37400,37400,37350,753
|
|
20240229,150600,21772451800,37400,37300,37400,37300,1099
|
|
20240229,150500,21731388800,37300,37350,37400,37300,871
|
|
20240229,150400,21698860300,37400,37300,37400,37300,1859
|
|
20240229,150300,21629410400,37250,37300,37300,37250,589
|
|
20240229,150200,21607450350,37300,37300,37350,37300,497
|
|
20240229,150100,21588910850,37300,37250,37300,37200,3316
|
|
20240229,150000,21465294250,37250,37250,37300,37250,571
|
|
20240229,145900,21444017450,37250,37300,37300,37250,641
|
|
20240229,145800,21420125800,37300,37350,37350,37250,598
|
|
20240229,145700,21397829250,37300,37300,37350,37250,835
|
|
20240229,145600,21366709350,37250,37250,37300,37250,2466
|
|
20240229,145500,21274736550,37300,37350,37350,37250,1202
|
|
20240229,145400,21229922100,37350,37300,37350,37300,848
|
|
20240229,145300,21198285050,37300,37300,37350,37300,1418
|
|
20240229,145200,21145386150,37300,37300,37350,37300,720
|
|
20240229,145100,21118518250,37300,37300,37350,37300,888
|
|
20240229,145000,21085372050,37300,37300,37350,37300,233
|
|
20240229,144900,21076674950,37350,37300,37350,37300,274
|
|
20240229,144800,21066443850,37300,37350,37350,37300,768
|
|
20240229,144700,21037787450,37350,37350,37350,37300,1481
|
|
20240229,144600,20982476200,37350,37400,37400,37350,601
|
|
20240229,144500,20960013700,37350,37350,37400,37350,419
|
|
20240229,144400,20944351650,37400,37400,37400,37350,481
|
|
20240229,144300,20926370600,37400,37350,37400,37350,1150
|
|
20240229,144200,20883406350,37350,37350,37400,37350,533
|
|
20240229,144100,20863493350,37400,37400,37400,37350,266
|
|
20240229,144000,20853548550,37400,37350,37400,37300,1239
|
|
20240229,143900,20807264300,37350,37350,37400,37350,647
|
|
20240229,143800,20783093500,37350,37350,37400,37350,937
|
|
20240229,143700,20748091100,37350,37400,37400,37300,404
|
|
20240229,143600,20733000700,37350,37300,37350,37300,943
|
|
20240229,143500,20697782850,37350,37400,37400,37300,380
|
|
20240229,143400,20683590250,37400,37300,37400,37300,648
|
|
20240229,143300,20659388000,37300,37350,37350,37300,1792
|
|
20240229,143200,20592502250,37350,37400,37400,37350,595
|
|
20240229,143100,20570264750,37400,37300,37400,37300,421
|
|
20240229,143000,20554529250,37250,37300,37350,37250,1219
|
|
20240229,142900,20509041750,37300,37350,37350,37300,874
|
|
20240229,142800,20476406350,37350,37350,37400,37350,244
|
|
20240229,142700,20467292300,37350,37300,37350,37300,299
|
|
20240229,142600,20456133050,37300,37300,37350,37300,736
|
|
20240229,142500,20428662800,37350,37350,37400,37350,689
|
|
20240229,142400,20402923000,37350,37400,37400,37300,484
|
|
20240229,142300,20384862000,37350,37400,37400,37350,855
|
|
20240229,142200,20352916450,37350,37300,37350,37300,1624
|
|
20240229,142100,20292307350,37300,37300,37350,37300,281
|
|
20240229,142000,20281818200,37300,37350,37350,37300,311
|
|
20240229,141900,20270205850,37350,37350,37400,37350,631
|
|
20240229,141800,20246633000,37400,37400,37400,37350,553
|
|
20240229,141700,20225971650,37400,37400,37400,37350,556
|
|
20240229,141600,20205192150,37400,37400,37400,37350,285
|
|
20240229,141500,20194540150,37350,37450,37450,37350,520
|
|
20240229,141400,20175093300,37450,37450,37450,37400,298
|
|
20240229,141300,20163936850,37400,37350,37400,37300,3011
|
|
20240229,141200,20051437800,37350,37400,37450,37350,1960
|
|
20240229,141100,19978132900,37450,37450,37450,37400,577
|
|
20240229,141000,19956531800,37400,37400,37450,37400,249
|
|
20240229,140900,19947213050,37450,37450,37500,37450,1653
|
|
20240229,140800,19885306200,37500,37500,37550,37450,1304
|
|
20240229,140700,19836405200,37500,37500,37550,37500,492
|
|
20240229,140600,19817945550,37500,37500,37550,37500,864
|
|
20240229,140500,19785512100,37500,37550,37550,37500,300
|
|
20240229,140400,19774249800,37550,37500,37600,37500,255
|
|
20240229,140300,19764671050,37500,37600,37600,37500,593
|
|
20240229,140200,19742416100,37600,37600,37600,37550,204
|
|
20240229,140100,19734749550,37550,37550,37600,37500,3791
|
|
20240229,140000,19592234100,37600,37550,37600,37550,552
|
|
20240229,135900,19571503100,37550,37550,37600,37550,542
|
|
20240229,135800,19551130400,37550,37500,37600,37500,2021
|
|
20240229,135700,19475248450,37550,37500,37550,37500,333
|
|
20240229,135600,19462748500,37500,37500,37550,37500,464
|
|
20240229,135500,19445340900,37500,37500,37550,37500,606
|
|
20240229,135400,19422603750,37500,37500,37550,37500,532
|
|
20240229,135300,19402642050,37500,37500,37550,37500,1053
|
|
20240229,135200,19363148450,37550,37500,37550,37500,774
|
|
20240229,135100,19334113600,37550,37500,37550,37500,462
|
|
20240229,135000,19316769000,37550,37550,37550,37500,712
|
|
20240229,134900,19290054650,37500,37550,37550,37500,420
|
|
20240229,134800,19274293100,37550,37600,37600,37550,521
|
|
20240229,134700,19254723450,37600,37700,37700,37550,3630
|
|
20240229,134600,19118105500,37700,37700,37700,37650,1771
|
|
20240229,134500,19051345250,37700,37750,37750,37650,1152
|
|
20240229,134400,19007908000,37700,37700,37750,37650,2370
|
|
20240229,134300,18918560000,37700,37600,37700,37600,2054
|
|
20240229,134200,18841147600,37600,37650,37650,37600,758
|
|
20240229,134100,18812609300,37600,37550,37650,37550,1118
|
|
20240229,134000,18770522550,37650,37650,37650,37500,978
|
|
20240229,133900,18733756250,37700,37700,37700,37600,4447
|
|
20240229,133800,18566275950,37700,37700,37750,37650,1386
|
|
20240229,133700,18513998350,37700,37650,37700,37650,1437
|
|
20240229,133600,18459824500,37700,37750,37750,37700,1356
|
|
20240229,133500,18408694550,37750,37700,37750,37650,1151
|
|
20240229,133400,18365296250,37700,37700,37700,37650,1053
|
|
20240229,133300,18325599400,37700,37750,37750,37700,4357
|
|
20240229,133200,18161265050,37750,37700,37800,37700,5891
|
|
20240229,133100,17938875700,37700,37650,37750,37650,9708
|
|
20240229,133000,17572831500,37700,37650,37700,37600,1603
|
|
20240229,132900,17512444250,37650,37650,37700,37600,4532
|
|
20240229,132800,17341825550,37600,37550,37650,37550,2693
|
|
20240229,132700,17240597200,37550,37550,37600,37500,913
|
|
20240229,132600,17206314750,37500,37500,37550,37500,1458
|
|
20240229,132500,17151577300,37500,37500,37550,37450,999
|
|
20240229,132400,17114110300,37450,37500,37550,37450,716
|
|
20240229,132300,17087259750,37500,37500,37550,37450,818
|
|
20240229,132200,17056577600,37500,37500,37550,37500,780
|
|
20240229,132100,17027326300,37500,37500,37500,37450,817
|
|
20240229,132000,16996706700,37500,37500,37500,37450,1143
|
|
20240229,131900,16953854300,37550,37550,37550,37500,328
|
|
20240229,131800,16941540600,37550,37550,37550,37500,574
|
|
20240229,131700,16919997050,37550,37500,37550,37500,700
|
|
20240229,131600,16893713550,37550,37550,37600,37500,1099
|
|
20240229,131500,16852435500,37500,37500,37600,37500,3435
|
|
20240229,131400,16723311100,37500,37500,37500,37450,411
|
|
20240229,131300,16707898700,37500,37450,37500,37400,2415
|
|
20240229,131200,16617485600,37450,37450,37450,37400,757
|
|
20240229,131100,16589167050,37450,37500,37550,37450,1470
|
|
20240229,131000,16534076950,37550,37600,37600,37500,3005
|
|
20240229,130900,16421254550,37600,37550,37600,37550,869
|
|
20240229,130800,16388606800,37600,37600,37600,37550,1029
|
|
20240229,130700,16349917300,37600,37600,37650,37550,998
|
|
20240229,130600,16312393050,37600,37600,37650,37550,3344
|
|
20240229,130500,16186664750,37600,37600,37650,37550,3973
|
|
20240229,130400,16037264750,37600,37650,37650,37550,2747
|
|
20240229,130300,15933936700,37600,37550,37650,37550,8251
|
|
20240229,130200,15623521300,37600,37550,37600,37550,1324
|
|
20240229,130100,15573761450,37550,37550,37600,37550,6690
|
|
20240229,130000,15322534450,37500,37500,37550,37500,1508
|
|
20240229,125900,15265945500,37500,37400,37550,37400,5329
|
|
20240229,125800,15066100750,37450,37450,37500,37400,3001
|
|
20240229,125700,14953787150,37400,37450,37500,37400,770
|
|
20240229,125600,14924948300,37450,37450,37450,37400,2298
|
|
20240229,125500,14838893800,37400,37400,37450,37400,757
|
|
20240229,125400,14810565000,37450,37450,37450,37400,221
|
|
20240229,125300,14802293150,37450,37400,37450,37400,843
|
|
20240229,125200,14770740500,37400,37400,37450,37350,2059
|
|
20240229,125100,14693657550,37400,37400,37400,37350,510
|
|
20240229,125000,14674584700,37400,37350,37450,37300,4747
|
|
20240229,124900,14496994150,37350,37400,37400,37350,842
|
|
20240229,124800,14465514450,37400,37400,37400,37350,609
|
|
20240229,124700,14442737900,37350,37400,37400,37300,2083
|
|
20240229,124600,14364897650,37400,37400,37400,37350,215
|
|
20240229,124500,14356856800,37350,37400,37450,37350,3278
|
|
20240229,124400,14234289200,37400,37400,37450,37400,450
|
|
20240229,124300,14217452450,37450,37400,37450,37400,329
|
|
20240229,124200,14205136800,37400,37400,37450,37400,619
|
|
20240229,124100,14181968150,37450,37450,37450,37400,288
|
|
20240229,124000,14171182650,37450,37450,37450,37400,880
|
|
20240229,123900,14138240000,37400,37450,37450,37400,719
|
|
20240229,123800,14111318950,37450,37450,37450,37400,238
|
|
20240229,123700,14102406550,37450,37400,37450,37400,277
|
|
20240229,123600,14092040850,37400,37450,37450,37400,537
|
|
20240229,123500,14071948250,37450,37450,37500,37400,403
|
|
20240229,123400,14056855650,37400,37350,37450,37350,5418
|
|
20240229,123300,13854268850,37350,37350,37350,37300,187
|
|
20240229,123200,13847288250,37300,37400,37400,37300,1038
|
|
20240229,123100,13808541450,37400,37300,37400,37300,610
|
|
20240229,123000,13785757200,37300,37250,37350,37250,331
|
|
20240229,122900,13773405500,37300,37300,37300,37250,881
|
|
20240229,122800,13740544700,37300,37300,37300,37250,174
|
|
20240229,122700,13734054600,37250,37250,37300,37250,491
|
|
20240229,122600,13715758850,37250,37300,37300,37250,564
|
|
20240229,122500,13694728100,37250,37250,37300,37250,516
|
|
20240229,122400,13675496600,37300,37350,37400,37300,1384
|
|
20240229,122300,13623834250,37400,37400,37400,37350,287
|
|
20240229,122200,13613103800,37350,37350,37400,37350,468
|
|
20240229,122100,13595619000,37350,37400,37400,37350,403
|
|
20240229,122000,13580559650,37350,37400,37400,37350,822
|
|
20240229,121900,13549847100,37350,37400,37400,37350,351
|
|
20240229,121800,13536724950,37400,37350,37400,37350,1007
|
|
20240229,121700,13499068200,37350,37300,37350,37300,481
|
|
20240229,121600,13481108850,37250,37300,37300,37250,624
|
|
20240229,121500,13457836800,37300,37300,37300,37300,749
|
|
20240229,121400,13429899100,37350,37350,37400,37350,440
|
|
20240229,121300,13413457350,37400,37350,37400,37350,338
|
|
20240229,121200,13400824250,37350,37350,37400,37350,198
|
|
20240229,121100,13393428450,37350,37350,37350,37300,452
|
|
20240229,121000,13376547300,37350,37300,37350,37300,444
|
|
20240229,120900,13359979050,37350,37400,37400,37300,1053
|
|
20240229,120800,13320652250,37400,37350,37400,37350,772
|
|
20240229,120700,13291805950,37350,37450,37450,37350,1670
|
|
20240229,120600,13229343300,37450,37400,37450,37400,463
|
|
20240229,120500,13212018800,37450,37450,37450,37400,266
|
|
20240229,120400,13202058150,37450,37450,37500,37450,3928
|
|
20240229,120300,13054942850,37500,37500,37500,37450,121
|
|
20240229,120200,13050405850,37500,37450,37500,37450,786
|
|
20240229,120100,13020956850,37450,37450,37500,37450,405
|
|
20240229,120000,13005778500,37500,37500,37500,37450,636
|
|
20240229,115900,12981928750,37500,37500,37500,37450,184
|
|
20240229,115800,12975030800,37500,37500,37500,37450,1430
|
|
20240229,115700,12921406150,37500,37550,37550,37450,1907
|
|
20240229,115600,12849877250,37550,37500,37550,37500,824
|
|
20240229,115500,12818969950,37500,37550,37550,37500,599
|
|
20240229,115400,12796486850,37550,37450,37550,37450,731
|
|
20240229,115300,12769084750,37450,37550,37550,37450,3180
|
|
20240229,115200,12649927000,37550,37450,37550,37450,1811
|
|
20240229,115100,12582011300,37500,37450,37500,37400,1590
|
|
20240229,115000,12522453850,37500,37500,37550,37500,8187
|
|
20240229,114900,12215350750,37500,37500,37550,37450,519
|
|
20240229,114800,12195888700,37500,37400,37550,37400,9327
|
|
20240229,114700,11846346500,37400,37400,37450,37400,1830
|
|
20240229,114600,11777899150,37400,37400,37450,37350,1349
|
|
20240229,114500,11727446400,37400,37400,37400,37350,798
|
|
20240229,114400,11697601500,37350,37400,37400,37350,186
|
|
20240229,114300,11690645800,37400,37400,37400,37350,1435
|
|
20240229,114200,11636977100,37400,37400,37400,37350,612
|
|
20240229,114100,11614088350,37400,37400,37400,37350,1691
|
|
20240229,114000,11550847400,37400,37300,37400,37300,201
|
|
20240229,113900,11543341350,37300,37250,37350,37250,1963
|
|
20240229,113800,11470093200,37300,37300,37300,37250,304
|
|
20240229,113700,11458754350,37250,37350,37350,37250,1722
|
|
20240229,113600,11394523600,37350,37350,37350,37300,1455
|
|
20240229,113500,11340182050,37350,37350,37350,37300,171
|
|
20240229,113400,11333797150,37350,37350,37350,37300,522
|
|
20240229,113300,11314303150,37300,37350,37350,37300,538
|
|
20240229,113200,11294211450,37350,37350,37350,37300,750
|
|
20240229,113100,11266228850,37300,37350,37350,37300,298
|
|
20240229,113000,11255103650,37350,37350,37350,37350,486
|
|
20240229,112900,11236951550,37400,37350,37400,37300,546
|
|
20240229,112800,11216558150,37350,37400,37400,37350,194
|
|
20240229,112700,11209306250,37400,37350,37400,37350,559
|
|
20240229,112600,11188404800,37350,37350,37400,37350,219
|
|
20240229,112500,11180216450,37350,37350,37400,37350,633
|
|
20240229,112400,11156568400,37400,37350,37400,37350,460
|
|
20240229,112300,11139376500,37400,37350,37400,37350,385
|
|
20240229,112200,11124985350,37350,37350,37400,37350,501
|
|
20240229,112100,11106264500,37350,37400,37400,37300,1744
|
|
20240229,112000,11041128600,37400,37350,37400,37350,237
|
|
20240229,111900,11032267450,37350,37400,37450,37350,1389
|
|
20240229,111800,10980316550,37450,37400,37450,37400,946
|
|
20240229,111700,10944926700,37450,37400,37450,37400,495
|
|
20240229,111600,10926411850,37350,37400,37400,37350,2726
|
|
20240229,111500,10824459650,37400,37350,37400,37350,394
|
|
20240229,111400,10809729600,37400,37350,37400,37350,343
|
|
20240229,111300,10796908950,37350,37400,37400,37350,519
|
|
20240229,111200,10777503250,37400,37300,37400,37300,1149
|
|
20240229,111100,10734582400,37300,37300,37350,37300,543
|
|
20240229,111000,10714321550,37300,37350,37350,37300,321
|
|
20240229,110900,10702335550,37350,37350,37350,37300,236
|
|
20240229,110800,10693521900,37350,37350,37350,37300,472
|
|
20240229,110700,10675895150,37350,37300,37350,37300,748
|
|
20240229,110600,10647981800,37300,37300,37350,37300,146
|
|
20240229,110500,10642529000,37350,37300,37350,37300,262
|
|
20240229,110400,10632748450,37350,37350,37350,37300,425
|
|
20240229,110300,10616877650,37350,37300,37350,37250,846
|
|
20240229,110200,10585323200,37300,37400,37400,37250,2887
|
|
20240229,110100,10477576500,37400,37400,37450,37350,4673
|
|
20240229,110000,10302789200,37400,37450,37450,37400,690
|
|
20240229,105900,10276973600,37450,37450,37450,37400,1106
|
|
20240229,105800,10235559900,37400,37300,37450,37250,8859
|
|
20240229,105700,9904593000,37250,37200,37300,37200,2835
|
|
20240229,105600,9798989350,37200,37200,37250,37200,308
|
|
20240229,105500,9787524550,37250,37200,37250,37200,550
|
|
20240229,105400,9767053800,37250,37200,37250,37200,384
|
|
20240229,105300,9752760300,37200,37300,37300,37200,333
|
|
20240229,105200,9740355850,37250,37250,37300,37250,151
|
|
20240229,105100,9734729750,37250,37250,37300,37250,1532
|
|
20240229,105000,9677649450,37250,37250,37300,37250,268
|
|
20240229,104900,9667660900,37300,37250,37300,37200,841
|
|
20240229,104800,9636347900,37250,37300,37300,37250,574
|
|
20240229,104700,9614959800,37300,37200,37350,37200,3874
|
|
20240229,104600,9470558800,37250,37200,37250,37200,697
|
|
20240229,104500,9444609650,37200,37200,37250,37200,1633
|
|
20240229,104400,9383856450,37200,37200,37250,37200,272
|
|
20240229,104300,9373730500,37250,37200,37250,37200,482
|
|
20240229,104200,9355786750,37250,37250,37300,37250,2069
|
|
20240229,104100,9278705750,37250,37300,37300,37250,553
|
|
20240229,104000,9258091350,37250,37300,37300,37250,589
|
|
20240229,103900,9236129650,37300,37300,37350,37250,1409
|
|
20240229,103800,9183569250,37300,37350,37350,37300,361
|
|
20240229,103700,9170091600,37300,37350,37350,37300,1877
|
|
20240229,103600,9100068300,37350,37350,37350,37300,208
|
|
20240229,103500,9092300750,37300,37300,37350,37300,384
|
|
20240229,103400,9077965400,37350,37300,37350,37250,984
|
|
20240229,103300,9041270850,37300,37350,37350,37250,1013
|
|
20240229,103200,9003484850,37350,37350,37350,37300,3458
|
|
20240229,103100,8874335050,37350,37300,37350,37300,576
|
|
20240229,103000,8852826050,37350,37350,37400,37300,2143
|
|
20240229,102900,8772790050,37350,37350,37350,37300,304
|
|
20240229,102800,8761439350,37350,37250,37350,37250,976
|
|
20240229,102700,8725035000,37250,37250,37300,37250,377
|
|
20240229,102600,8710981650,37250,37250,37300,37250,809
|
|
20240229,102500,8680835100,37250,37200,37300,37150,4223
|
|
20240229,102400,8523850300,37200,37250,37250,37150,1199
|
|
20240229,102300,8479239050,37250,37250,37300,37200,3726
|
|
20240229,102200,8340523750,37250,37200,37300,37200,497
|
|
20240229,102100,8322008950,37200,37250,37250,37200,597
|
|
20240229,102000,8299791950,37250,37300,37350,37200,2985
|
|
20240229,101900,8188598300,37350,37200,37400,37200,4201
|
|
20240229,101800,8031830650,37250,37200,37250,37150,955
|
|
20240229,101700,7996268100,37200,37150,37200,37100,740
|
|
20240229,101600,7968771500,37150,37150,37200,37150,451
|
|
20240229,101500,7952016000,37200,37300,37300,37150,4585
|
|
20240229,101400,7781167150,37350,37350,37450,37300,3959
|
|
20240229,101300,7633225350,37350,37300,37450,37300,21009
|
|
20240229,101200,6847229200,37300,37250,37350,37200,4690
|
|
20240229,101100,6672396950,37250,37100,37250,37100,4733
|
|
20240229,101000,6496480350,37100,37050,37150,37050,2944
|
|
20240229,100900,6387273050,37050,37050,37050,37000,1168
|
|
20240229,100800,6344010600,37050,37050,37100,37000,1228
|
|
20240229,100700,6298495850,37050,37000,37050,37000,818
|
|
20240229,100600,6268197900,37050,37050,37100,37000,3924
|
|
20240229,100500,6122939450,37100,37050,37100,37050,3169
|
|
20240229,100400,6005382750,37050,37100,37150,37050,6230
|
|
20240229,100300,5774320700,37100,37050,37150,37000,2929
|
|
20240229,100200,5665692850,37050,37050,37150,36950,7105
|
|
20240229,100100,5402356700,37050,36950,37050,36900,4128
|
|
20240229,100000,5249687250,36950,36900,37000,36900,1485
|
|
20240229,095900,5194823300,36900,36800,36900,36750,3344
|
|
20240229,095800,5071684600,36800,36850,36950,36750,5077
|
|
20240229,095700,4884565100,36800,36800,36850,36750,2198
|
|
20240229,095600,4803671700,36800,36700,36800,36700,1873
|
|
20240229,095500,4734869950,36700,36600,36700,36550,1121
|
|
20240229,095400,4693811250,36600,36500,36600,36450,2287
|
|
20240229,095300,4610231950,36500,36550,36550,36450,560
|
|
20240229,095200,4589793300,36500,36500,36550,36500,471
|
|
20240229,095100,4572594350,36500,36500,36550,36450,332
|
|
20240229,095000,4560476600,36500,36500,36500,36450,929
|
|
20240229,094900,4526573450,36500,36500,36500,36450,151
|
|
20240229,094800,4521062000,36500,36450,36500,36400,434
|
|
20240229,094700,4505236650,36450,36450,36500,36400,1404
|
|
20240229,094600,4454065550,36450,36500,36500,36450,535
|
|
20240229,094500,4434558400,36500,36450,36500,36400,217
|
|
20240229,094400,4426643550,36450,36450,36500,36400,1284
|
|
20240229,094300,4379860900,36450,36450,36550,36450,1266
|
|
20240229,094200,4333694500,36450,36550,36550,36450,1074
|
|
20240229,094100,4294487700,36550,36650,36650,36500,4338
|
|
20240229,094000,4135976500,36700,36600,36700,36600,1275
|
|
20240229,093900,4089258100,36600,36700,36700,36550,2555
|
|
20240229,093800,3995726050,36650,36600,36700,36600,4366
|
|
20240229,093700,3835771400,36600,36400,36700,36300,5754
|
|
20240229,093600,3625435000,36400,36400,36450,36350,736
|
|
20240229,093500,3598650500,36300,36200,36400,36200,7156
|
|
20240229,093400,3338787700,36200,36250,36250,36150,564
|
|
20240229,093300,3318370800,36200,36200,36250,36150,749
|
|
20240229,093200,3291249900,36200,36150,36200,36100,4000
|
|
20240229,093100,3146792850,36150,36200,36200,36100,5006
|
|
20240229,093000,2965875650,36150,36200,36200,36150,1043
|
|
20240229,092900,2928138850,36200,36200,36250,36200,4475
|
|
20240229,092800,2766138000,36250,36300,36350,36200,5200
|
|
20240229,092700,2577808900,36300,36250,36300,36250,262
|
|
20240229,092600,2568302000,36300,36250,36350,36200,611
|
|
20240229,092500,2546146950,36250,36250,36300,36200,3365
|
|
20240229,092400,2424167200,36250,36250,36250,36200,1125
|
|
20240229,092300,2383437250,36250,36350,36350,36200,312
|
|
20240229,092200,2372137850,36350,36350,36350,36200,2275
|
|
20240229,092100,2289653550,36350,36350,36400,36300,3480
|
|
20240229,092000,2163232250,36400,36400,36400,36350,339
|
|
20240229,091900,2150893650,36400,36450,36500,36400,2974
|
|
20240229,091800,2042563350,36450,36450,36450,36400,254
|
|
20240229,091700,2033309500,36450,36300,36450,36300,1466
|
|
20240229,091600,1980020300,36350,36350,36350,36300,642
|
|
20240229,091500,1956703500,36350,36350,36400,36300,2128
|
|
20240229,091400,1879418650,36350,36350,36400,36300,1185
|
|
20240229,091300,1836342300,36300,36350,36350,36250,1405
|
|
20240229,091200,1785324950,36300,36350,36400,36300,1338
|
|
20240229,091100,1736722900,36350,36250,36400,36200,2389
|
|
20240229,091000,1650019100,36250,36150,36250,36100,3486
|
|
20240229,090900,1523915200,36200,36150,36200,36100,914
|
|
20240229,090800,1490860500,36150,36050,36200,36050,1433
|
|
20240229,090700,1439097500,36050,36100,36200,36000,7294
|
|
20240229,090600,1175893000,36150,36200,36200,36100,3960
|
|
20240229,090500,1032749400,36200,36250,36300,36150,2894
|
|
20240229,090400,928020700,36250,36200,36250,36150,3903
|
|
20240229,090300,786754850,36200,36200,36250,36150,2014
|
|
20240229,090200,713867500,36200,36150,36450,36100,2930
|
|
20240229,090100,607914450,36150,36200,36200,36100,5207
|
|
20240229,090000,419679850,36200,36400,36500,36100,11166
|