617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,191300,4275743100,28650,28650,28650,28650,0
|
|
20240229,191200,4275743100,28650,28650,28650,28650,0
|
|
20240229,191100,4275743100,28650,28650,28650,28650,0
|
|
20240229,191000,4275743100,28650,28650,28650,28650,0
|
|
20240229,190900,4275743100,28650,28650,28650,28650,0
|
|
20240229,190800,4275743100,28650,28650,28650,28650,0
|
|
20240229,190700,4275743100,28650,28650,28650,28650,0
|
|
20240229,190600,4275743100,28650,28650,28650,28650,0
|
|
20240229,190500,4275743100,28650,28650,28650,28650,0
|
|
20240229,190400,4275743100,28650,28650,28650,28650,0
|
|
20240229,190300,4275743100,28650,28650,28650,28650,0
|
|
20240229,190200,4275743100,28650,28650,28650,28650,0
|
|
20240229,190100,4275743100,28650,28650,28650,28650,0
|
|
20240229,190000,4275743100,28650,28650,28650,28650,0
|
|
20240229,185900,4275743100,28650,28650,28650,28650,0
|
|
20240229,185800,4275743100,28650,28650,28650,28650,0
|
|
20240229,185700,4275743100,28650,28650,28650,28650,0
|
|
20240229,185600,4275743100,28650,28650,28650,28650,0
|
|
20240229,185500,4275743100,28650,28650,28650,28650,0
|
|
20240229,185400,4275743100,28650,28650,28650,28650,0
|
|
20240229,185300,4275743100,28650,28650,28650,28650,0
|
|
20240229,185200,4275743100,28650,28650,28650,28650,0
|
|
20240229,185100,4275743100,28650,28650,28650,28650,0
|
|
20240229,185000,4275743100,28650,28650,28650,28650,0
|
|
20240229,184900,4275743100,28650,28650,28650,28650,0
|
|
20240229,184800,4275743100,28650,28650,28650,28650,0
|
|
20240229,184700,4275743100,28650,28650,28650,28650,0
|
|
20240229,184600,4275743100,28650,28650,28650,28650,0
|
|
20240229,184500,4275743100,28650,28650,28650,28650,0
|
|
20240229,184400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,184300,4275743100,28650,28650,28650,28650,0
|
|
20240229,184200,4275743100,28650,28650,28650,28650,0
|
|
20240229,184100,4275743100,28650,28650,28650,28650,0
|
|
20240229,184000,4275743100,28650,28650,28650,28650,0
|
|
20240229,183900,4275743100,28650,28650,28650,28650,0
|
|
20240229,183800,4275743100,28650,28650,28650,28650,0
|
|
20240229,183700,4275743100,28650,28650,28650,28650,0
|
|
20240229,183600,4275743100,28650,28650,28650,28650,0
|
|
20240229,183500,4275743100,28650,28650,28650,28650,0
|
|
20240229,183400,4275743100,28650,28650,28650,28650,0
|
|
20240229,183300,4275743100,28650,28650,28650,28650,0
|
|
20240229,183200,4275743100,28650,28650,28650,28650,0
|
|
20240229,183100,4275743100,28650,28650,28650,28650,0
|
|
20240229,183000,4275743100,28650,28650,28650,28650,0
|
|
20240229,182900,4275743100,28650,28650,28650,28650,0
|
|
20240229,182800,4275743100,28650,28650,28650,28650,0
|
|
20240229,182700,4275743100,28650,28650,28650,28650,0
|
|
20240229,182600,4275743100,28650,28650,28650,28650,0
|
|
20240229,182500,4275743100,28650,28650,28650,28650,0
|
|
20240229,182400,4275743100,28650,28650,28650,28650,0
|
|
20240229,182300,4275743100,28650,28650,28650,28650,0
|
|
20240229,182200,4275743100,28650,28650,28650,28650,0
|
|
20240229,182100,4275743100,28650,28650,28650,28650,0
|
|
20240229,182000,4275743100,28650,28650,28650,28650,0
|
|
20240229,181900,4275743100,28650,28650,28650,28650,0
|
|
20240229,181800,4275743100,28650,28650,28650,28650,0
|
|
20240229,181700,4275743100,28650,28650,28650,28650,0
|
|
20240229,181600,4275743100,28650,28650,28650,28650,0
|
|
20240229,181500,4275743100,28650,28650,28650,28650,0
|
|
20240229,181400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,181300,4275743100,28650,28650,28650,28650,0
|
|
20240229,181200,4275743100,28650,28650,28650,28650,0
|
|
20240229,181100,4275743100,28650,28650,28650,28650,0
|
|
20240229,181000,4275743100,28650,28650,28650,28650,0
|
|
20240229,180900,4275743100,28650,28650,28650,28650,0
|
|
20240229,180800,4275743100,28650,28650,28650,28650,0
|
|
20240229,180700,4275743100,28650,28650,28650,28650,0
|
|
20240229,180600,4275743100,28650,28650,28650,28650,0
|
|
20240229,180500,4275743100,28650,28650,28650,28650,0
|
|
20240229,180400,4275743100,28650,28650,28650,28650,0
|
|
20240229,180300,4275743100,28650,28650,28650,28650,0
|
|
20240229,180200,4275743100,28650,28650,28650,28650,0
|
|
20240229,180100,4275743100,28650,28650,28650,28650,0
|
|
20240229,180000,4275743100,28650,28650,28650,28650,0
|
|
20240229,175900,4275743100,28650,28650,28650,28650,0
|
|
20240229,175800,4275743100,28650,28650,28650,28650,0
|
|
20240229,175700,4275743100,28650,28650,28650,28650,0
|
|
20240229,175600,4275743100,28650,28650,28650,28650,0
|
|
20240229,175500,4275743100,28650,28650,28650,28650,0
|
|
20240229,175400,4275743100,28650,28650,28650,28650,0
|
|
20240229,175300,4275743100,28650,28650,28650,28650,0
|
|
20240229,175200,4275743100,28650,28650,28650,28650,0
|
|
20240229,175100,4275743100,28650,28650,28650,28650,0
|
|
20240229,175000,4275743100,28650,28650,28650,28650,0
|
|
20240229,174900,4275743100,28650,28650,28650,28650,0
|
|
20240229,174800,4275743100,28650,28650,28650,28650,0
|
|
20240229,174700,4275743100,28650,28650,28650,28650,0
|
|
20240229,174600,4275743100,28650,28650,28650,28650,0
|
|
20240229,174500,4275743100,28650,28650,28650,28650,0
|
|
20240229,174400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,174300,4275743100,28650,28650,28650,28650,0
|
|
20240229,174200,4275743100,28650,28650,28650,28650,0
|
|
20240229,174100,4275743100,28650,28650,28650,28650,0
|
|
20240229,174000,4275743100,28650,28650,28650,28650,0
|
|
20240229,173900,4275743100,28650,28650,28650,28650,0
|
|
20240229,173800,4275743100,28650,28650,28650,28650,0
|
|
20240229,173700,4275743100,28650,28650,28650,28650,0
|
|
20240229,173600,4275743100,28650,28650,28650,28650,0
|
|
20240229,173500,4275743100,28650,28650,28650,28650,0
|
|
20240229,173400,4275743100,28650,28650,28650,28650,0
|
|
20240229,173300,4275743100,28650,28650,28650,28650,0
|
|
20240229,173200,4275743100,28650,28650,28650,28650,0
|
|
20240229,173100,4275743100,28650,28650,28650,28650,0
|
|
20240229,173000,4275743100,28650,28650,28650,28650,0
|
|
20240229,172900,4275743100,28650,28650,28650,28650,0
|
|
20240229,172800,4275743100,28650,28650,28650,28650,0
|
|
20240229,172700,4275743100,28650,28650,28650,28650,0
|
|
20240229,172600,4275743100,28650,28650,28650,28650,0
|
|
20240229,172500,4275743100,28650,28650,28650,28650,0
|
|
20240229,172400,4275743100,28650,28650,28650,28650,0
|
|
20240229,172300,4275743100,28650,28650,28650,28650,0
|
|
20240229,172200,4275743100,28650,28650,28650,28650,0
|
|
20240229,172100,4275743100,28650,28650,28650,28650,0
|
|
20240229,172000,4275743100,28650,28650,28650,28650,0
|
|
20240229,171900,4275743100,28650,28650,28650,28650,0
|
|
20240229,171800,4275743100,28650,28650,28650,28650,0
|
|
20240229,171700,4275743100,28650,28650,28650,28650,0
|
|
20240229,171600,4275743100,28650,28650,28650,28650,0
|
|
20240229,171500,4275743100,28650,28650,28650,28650,0
|
|
20240229,171400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,171300,4275743100,28650,28650,28650,28650,0
|
|
20240229,171200,4275743100,28650,28650,28650,28650,0
|
|
20240229,171100,4275743100,28650,28650,28650,28650,0
|
|
20240229,171000,4275743100,28650,28650,28650,28650,0
|
|
20240229,170900,4275743100,28650,28650,28650,28650,0
|
|
20240229,170800,4275743100,28650,28650,28650,28650,0
|
|
20240229,170700,4275743100,28650,28650,28650,28650,0
|
|
20240229,170600,4275743100,28650,28650,28650,28650,0
|
|
20240229,170500,4275743100,28650,28650,28650,28650,0
|
|
20240229,170400,4275743100,28650,28650,28650,28650,0
|
|
20240229,170300,4275743100,28650,28650,28650,28650,0
|
|
20240229,170200,4275743100,28650,28650,28650,28650,0
|
|
20240229,170100,4275743100,28650,28650,28650,28650,0
|
|
20240229,170000,4275743100,28650,28650,28650,28650,0
|
|
20240229,165900,4275743100,28650,28650,28650,28650,0
|
|
20240229,165800,4275743100,28650,28650,28650,28650,0
|
|
20240229,165700,4275743100,28650,28650,28650,28650,0
|
|
20240229,165600,4275743100,28650,28650,28650,28650,0
|
|
20240229,165500,4275743100,28650,28650,28650,28650,0
|
|
20240229,165400,4275743100,28650,28650,28650,28650,0
|
|
20240229,165300,4275743100,28650,28650,28650,28650,0
|
|
20240229,165200,4275743100,28650,28650,28650,28650,0
|
|
20240229,165100,4275743100,28650,28650,28650,28650,0
|
|
20240229,165000,4275743100,28650,28650,28650,28650,0
|
|
20240229,164900,4275743100,28650,28650,28650,28650,0
|
|
20240229,164800,4275743100,28650,28650,28650,28650,0
|
|
20240229,164700,4275743100,28650,28650,28650,28650,0
|
|
20240229,164600,4275743100,28650,28650,28650,28650,0
|
|
20240229,164500,4275743100,28650,28650,28650,28650,0
|
|
20240229,164400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,164300,4275743100,28650,28650,28650,28650,0
|
|
20240229,164200,4275743100,28650,28650,28650,28650,0
|
|
20240229,164100,4275743100,28650,28650,28650,28650,0
|
|
20240229,164000,4275743100,28650,28650,28650,28650,0
|
|
20240229,163900,4275743100,28650,28650,28650,28650,0
|
|
20240229,163800,4275743100,28650,28650,28650,28650,0
|
|
20240229,163700,4275743100,28650,28650,28650,28650,0
|
|
20240229,163600,4275743100,28650,28650,28650,28650,0
|
|
20240229,163500,4275743100,28650,28650,28650,28650,0
|
|
20240229,163400,4275743100,28650,28650,28650,28650,0
|
|
20240229,163300,4275743100,28650,28650,28650,28650,0
|
|
20240229,163200,4275743100,28650,28650,28650,28650,0
|
|
20240229,163100,4275743100,28650,28650,28650,28650,0
|
|
20240229,163000,4275743100,28650,28650,28650,28650,0
|
|
20240229,162900,4275743100,28650,28650,28650,28650,0
|
|
20240229,162800,4275743100,28650,28650,28650,28650,0
|
|
20240229,162700,4275743100,28650,28650,28650,28650,0
|
|
20240229,162600,4275743100,28650,28650,28650,28650,0
|
|
20240229,162500,4275743100,28650,28650,28650,28650,0
|
|
20240229,162400,4275743100,28650,28650,28650,28650,0
|
|
20240229,162300,4275743100,28650,28650,28650,28650,0
|
|
20240229,162200,4275743100,28650,28650,28650,28650,0
|
|
20240229,162100,4275743100,28650,28650,28650,28650,0
|
|
20240229,162000,4275743100,28650,28650,28650,28650,0
|
|
20240229,161900,4275743100,28650,28650,28650,28650,0
|
|
20240229,161800,4275743100,28650,28650,28650,28650,0
|
|
20240229,161700,4275743100,28650,28650,28650,28650,0
|
|
20240229,161600,4275743100,28650,28650,28650,28650,0
|
|
20240229,161500,4275743100,28650,28650,28650,28650,0
|
|
20240229,161400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,161300,4275743100,28650,28650,28650,28650,0
|
|
20240229,161200,4275743100,28650,28650,28650,28650,0
|
|
20240229,161100,4275743100,28650,28650,28650,28650,0
|
|
20240229,161000,4275743100,28650,28650,28650,28650,0
|
|
20240229,160900,4275743100,28650,28650,28650,28650,0
|
|
20240229,160800,4275743100,28650,28650,28650,28650,0
|
|
20240229,160700,4275743100,28650,28650,28650,28650,0
|
|
20240229,160600,4275743100,28650,28650,28650,28650,0
|
|
20240229,160500,4275743100,28650,28650,28650,28650,0
|
|
20240229,160400,4275743100,28650,28650,28650,28650,0
|
|
20240229,160300,4275743100,28650,28650,28650,28650,0
|
|
20240229,160200,4275743100,28650,28650,28650,28650,0
|
|
20240229,160100,4275743100,28650,28650,28650,28650,0
|
|
20240229,160000,4275743100,28650,28650,28650,28650,0
|
|
20240229,155900,4275743100,28650,28650,28650,28650,0
|
|
20240229,155800,4275743100,28650,28650,28650,28650,0
|
|
20240229,155700,4275743100,28650,28650,28650,28650,0
|
|
20240229,155600,4275743100,28650,28650,28650,28650,0
|
|
20240229,155500,4275743100,28650,28650,28650,28650,0
|
|
20240229,155400,4275743100,28650,28650,28650,28650,0
|
|
20240229,155300,4275743100,28650,28650,28650,28650,0
|
|
20240229,155200,4275743100,28650,28650,28650,28650,0
|
|
20240229,155100,4275743100,28650,28650,28650,28650,0
|
|
20240229,155000,4275743100,28650,28650,28650,28650,0
|
|
20240229,154900,4275743100,28650,28650,28650,28650,0
|
|
20240229,154800,4275743100,28650,28650,28650,28650,0
|
|
20240229,154700,4275743100,28650,28650,28650,28650,0
|
|
20240229,154600,4275743100,28650,28650,28650,28650,0
|
|
20240229,154500,4275743100,28650,28650,28650,28650,0
|
|
20240229,154400,4275743100,28650,28650,28650,28650,6661
|
|
20240229,154300,4275743100,28650,28650,28650,28650,0
|
|
20240229,154200,4275743100,28650,28650,28650,28650,0
|
|
20240229,154100,4275743100,28650,28650,28650,28650,0
|
|
20240229,154000,4275743100,28650,28650,28650,28650,0
|
|
20240229,153900,4275743100,28650,28650,28650,28650,0
|
|
20240229,153800,4275743100,28650,28650,28650,28650,0
|
|
20240229,153700,4275743100,28650,28650,28650,28650,0
|
|
20240229,153600,4275743100,28650,28650,28650,28650,0
|
|
20240229,153500,4275743100,28650,28650,28650,28650,0
|
|
20240229,153400,4275743100,28650,28650,28650,28650,0
|
|
20240229,153300,4275743100,28650,28650,28650,28650,0
|
|
20240229,153200,4275743100,28650,28650,28650,28650,0
|
|
20240229,153100,4275743100,28650,28650,28650,28650,0
|
|
20240229,153000,4275743100,28650,28650,28650,28650,6661
|
|
20240229,152900,4084905450,28800,28800,28800,28800,0
|
|
20240229,152800,4084905450,28800,28800,28800,28800,0
|
|
20240229,152700,4084905450,28800,28800,28800,28800,0
|
|
20240229,152600,4084905450,28800,28800,28800,28800,0
|
|
20240229,152500,4084905450,28800,28800,28800,28800,0
|
|
20240229,152400,4084905450,28800,28800,28800,28800,0
|
|
20240229,152300,4084905450,28800,28800,28800,28800,0
|
|
20240229,152200,4084905450,28800,28800,28800,28800,0
|
|
20240229,152100,4084905450,28800,28800,28800,28800,0
|
|
20240229,152000,4084905450,28800,28800,28800,28800,0
|
|
20240229,151900,4084905450,28800,28800,28850,28750,1666
|
|
20240229,151800,4036972150,28800,28800,28800,28800,3
|
|
20240229,151700,4036885750,28800,28850,28900,28800,244
|
|
20240229,151600,4029853100,28850,28850,28900,28800,322
|
|
20240229,151500,4020564700,28850,28850,28850,28800,80
|
|
20240229,151400,4018258850,28850,28850,28900,28800,91
|
|
20240229,151300,4015632350,28800,28900,28900,28800,147
|
|
20240229,151200,4011389250,28900,28850,28900,28800,37
|
|
20240229,151100,4010323050,28900,28900,28900,28800,602
|
|
20240229,151000,3992940050,28900,28900,28900,28800,243
|
|
20240229,150900,3985928650,28900,28800,28900,28800,91
|
|
20240229,150800,3983304550,28850,28800,28900,28800,644
|
|
20240229,150700,3964722500,28850,28850,28850,28800,49
|
|
20240229,150600,3963309150,28850,28850,28850,28850,40
|
|
20240229,150500,3962155150,28850,28800,28850,28750,111
|
|
20240229,150400,3958957600,28850,28850,28850,28850,97
|
|
20240229,150300,3956159150,28850,28800,28850,28800,86
|
|
20240229,150200,3953680550,28800,28850,28850,28750,97
|
|
20240229,150100,3950887400,28850,28850,28850,28800,130
|
|
20240229,150000,3947142150,28750,28750,28800,28750,536
|
|
20240229,145900,3931706500,28800,28800,28800,28750,170
|
|
20240229,145800,3926814750,28750,28800,28800,28750,39
|
|
20240229,145700,3925692900,28750,28800,28800,28750,72
|
|
20240229,145600,3923620550,28800,28800,28800,28750,465
|
|
20240229,145500,3910246900,28800,28800,28850,28750,417
|
|
20240229,145400,3898250500,28850,28850,28850,28800,107
|
|
20240229,145300,3895165800,28850,28850,28900,28800,352
|
|
20240229,145200,3885022800,28850,28850,28850,28750,146
|
|
20240229,145100,3880818900,28900,28900,28900,28800,381
|
|
20240229,145000,3869831100,28850,28900,28900,28850,36
|
|
20240229,144900,3868791950,28900,28750,28900,28750,281
|
|
20240229,144800,3860699900,28800,28750,28800,28750,155
|
|
20240229,144700,3856240500,28800,28850,28850,28800,42
|
|
20240229,144600,3855030050,28750,28850,28850,28750,1368
|
|
20240229,144500,3815628500,28850,28850,28850,28800,1813
|
|
20240229,144400,3763396200,28850,28850,28850,28850,19
|
|
20240229,144300,3762848050,28850,28850,28850,28800,125
|
|
20240229,144200,3759243050,28900,28850,28900,28850,929
|
|
20240229,144100,3732437750,28850,28900,28900,28850,150
|
|
20240229,144000,3728107800,28900,28950,28950,28900,67
|
|
20240229,143900,3726170700,28950,28900,28950,28900,937
|
|
20240229,143800,3699089650,28900,28950,28950,28900,86
|
|
20240229,143700,3696601950,28950,28900,28950,28900,62
|
|
20240229,143600,3694808150,28900,28850,28900,28850,217
|
|
20240229,143500,3688540300,28900,28850,28900,28850,118
|
|
20240229,143400,3685132450,28900,28900,28950,28900,81
|
|
20240229,143300,3682790200,28900,28900,28900,28900,18
|
|
20240229,143200,3682270000,28950,28900,28950,28900,192
|
|
20240229,143100,3676720250,28900,28900,28900,28850,95
|
|
20240229,143000,3673977000,28850,28900,28900,28850,94
|
|
20240229,142900,3671264650,28900,28900,28900,28850,92
|
|
20240229,142800,3668607100,28900,28850,28900,28850,167
|
|
20240229,142700,3663784850,28900,28850,28900,28850,61
|
|
20240229,142600,3662024400,28850,28850,28900,28800,93
|
|
20240229,142500,3659340700,28850,28850,28900,28800,950
|
|
20240229,142400,3631970900,28850,28850,28900,28800,702
|
|
20240229,142300,3611719450,28850,28900,28900,28850,659
|
|
20240229,142200,3592679000,28900,28950,28950,28900,26
|
|
20240229,142100,3591926650,28950,28850,28950,28850,319
|
|
20240229,142000,3582710650,28900,28900,28900,28900,54
|
|
20240229,141900,3581150050,28900,28850,28900,28850,31
|
|
20240229,141800,3580255400,28900,29000,29000,28850,661
|
|
20240229,141700,3561151200,28950,29000,29000,28900,361
|
|
20240229,141600,3550701600,29000,28950,29000,28950,110
|
|
20240229,141500,3547512650,28950,28900,29000,28900,86
|
|
20240229,141400,3545022600,28900,28900,28950,28850,99
|
|
20240229,141300,3542160650,28900,29000,29000,28900,266
|
|
20240229,141200,3534459550,28950,28950,28950,28900,66
|
|
20240229,141100,3532550450,28950,28950,28950,28950,28
|
|
20240229,141000,3531739850,28900,28950,28950,28900,152
|
|
20240229,140900,3527344450,28950,28950,28950,28950,132
|
|
20240229,140800,3523523050,28900,28850,28950,28850,419
|
|
20240229,140700,3511415050,28850,28850,28900,28850,432
|
|
20240229,140600,3498948350,28900,28850,28900,28850,52
|
|
20240229,140500,3497445600,28900,28900,28900,28850,72
|
|
20240229,140400,3495367600,28900,28900,28900,28850,83
|
|
20240229,140300,3492970150,28900,28900,28900,28850,242
|
|
20240229,140200,3485979050,28900,28900,28900,28900,23
|
|
20240229,140100,3485314350,28900,28950,28950,28850,904
|
|
20240229,140000,3459189900,28950,28900,28950,28900,157
|
|
20240229,135900,3454650350,28950,28950,28950,28950,79
|
|
20240229,135800,3452363300,28950,28950,28950,28900,138
|
|
20240229,135700,3448372950,28950,28900,28950,28900,38
|
|
20240229,135600,3447274200,28950,28950,28950,28900,103
|
|
20240229,135500,3444293550,28950,28950,28950,28950,43
|
|
20240229,135400,3443048700,28950,28950,28950,28900,179
|
|
20240229,135300,3437874300,28950,28900,28950,28900,184
|
|
20240229,135200,3432553000,28950,28950,28950,28950,48
|
|
20240229,135100,3431163400,28950,28950,29000,28950,23
|
|
20240229,135000,3430497350,28950,29000,29000,28950,765
|
|
20240229,134900,3408347250,29000,29000,29000,29000,55
|
|
20240229,134800,3406752250,29000,29000,29050,29000,33
|
|
20240229,134700,3405794750,29000,29050,29050,29000,87
|
|
20240229,134600,3403268850,29050,29000,29050,29000,456
|
|
20240229,134500,3390043300,29050,29050,29050,29000,92
|
|
20240229,134400,3387373250,29050,29050,29050,29000,101
|
|
20240229,134300,3384440400,29000,29050,29050,29000,34
|
|
20240229,134200,3383454100,29050,29050,29050,29000,432
|
|
20240229,134100,3370919850,29050,29050,29050,29000,1722
|
|
20240229,134000,3320944400,29050,29100,29100,29050,222
|
|
20240229,133900,3314494050,29100,29100,29100,29050,132
|
|
20240229,133800,3310655850,29100,29100,29100,29100,73
|
|
20240229,133700,3308531550,29100,29100,29100,29050,125
|
|
20240229,133600,3304895250,29100,29100,29100,29050,143
|
|
20240229,133500,3300735300,29100,29100,29100,29050,193
|
|
20240229,133400,3295120250,29100,29100,29100,29100,102
|
|
20240229,133300,3292152050,29050,29100,29100,29050,115
|
|
20240229,133200,3288807950,29050,29100,29100,29050,43
|
|
20240229,133100,3287557050,29100,29100,29100,29100,90
|
|
20240229,133000,3284938050,29100,29050,29100,29050,51
|
|
20240229,132900,3283454000,29050,29100,29100,29050,92
|
|
20240229,132800,3280780300,29100,29100,29100,29100,72
|
|
20240229,132700,3278685100,29100,29100,29100,29100,44
|
|
20240229,132600,3277404700,29100,29100,29100,29050,833
|
|
20240229,132500,3253191500,29100,29100,29100,29050,152
|
|
20240229,132400,3248771300,29100,29100,29100,29050,79
|
|
20240229,132300,3246474900,29100,29050,29100,29050,1065
|
|
20240229,132200,3215509850,29100,29100,29100,29100,152
|
|
20240229,132100,3211086650,29100,29050,29100,29050,130
|
|
20240229,132000,3207309750,29050,29050,29050,29050,47
|
|
20240229,131900,3205944400,29050,29000,29050,28950,432
|
|
20240229,131800,3193417200,29000,29000,29000,28950,153
|
|
20240229,131700,3188981050,29000,29050,29100,29000,899
|
|
20240229,131600,3162906700,29050,29050,29050,29050,104
|
|
20240229,131500,3159885500,29100,29100,29100,29100,50
|
|
20240229,131400,3158430500,29100,29050,29100,29050,78
|
|
20240229,131300,3156162250,29050,28950,29050,28950,56
|
|
20240229,131200,3154536950,29000,29050,29050,29000,35
|
|
20240229,131100,3153521350,29050,29050,29100,29050,207
|
|
20240229,131000,3147506050,29050,29050,29100,28950,644
|
|
20240229,130900,3128799450,29100,29050,29100,29050,1139
|
|
20240229,130800,3095700100,29050,29050,29050,28950,101
|
|
20240229,130700,3092767200,29050,29000,29050,28950,45
|
|
20240229,130600,3091462300,29050,29000,29050,28950,84
|
|
20240229,130500,3089025600,29000,29000,29050,29000,639
|
|
20240229,130400,3070488350,29050,29050,29050,29000,60
|
|
20240229,130300,3068745850,29000,29050,29050,29000,254
|
|
20240229,130200,3061374450,29050,29000,29050,28950,1647
|
|
20240229,130100,3013610250,29000,29000,29000,29000,1138
|
|
20240229,130000,2980608250,28950,29000,29000,28950,97
|
|
20240229,125900,2977795600,28950,28950,29000,28950,144
|
|
20240229,125800,2973622150,29000,29000,29000,28950,67
|
|
20240229,125700,2971680850,29000,28950,29000,28900,226
|
|
20240229,125600,2965137950,28900,28950,28950,28900,373
|
|
20240229,125500,2954339950,28950,28950,28950,28900,72
|
|
20240229,125400,2952257150,28950,28950,28950,28900,92
|
|
20240229,125300,2949594100,28900,28950,28950,28900,29
|
|
20240229,125200,2948755000,28950,28950,28950,28900,251
|
|
20240229,125100,2941491300,28950,28900,28950,28850,76
|
|
20240229,125000,2939292350,28900,28850,28900,28850,42
|
|
20240229,124900,2938078900,28900,28900,28950,28850,89
|
|
20240229,124800,2935503400,28900,28900,28900,28850,29
|
|
20240229,124700,2934666250,28900,28850,28900,28800,285
|
|
20240229,124600,2926443950,28850,28850,28850,28850,89
|
|
20240229,124500,2923876300,28800,28850,28850,28800,55
|
|
20240229,124400,2922291700,28850,28850,28850,28800,1163
|
|
20240229,124300,2888794950,28850,28800,28850,28750,736
|
|
20240229,124200,2867627300,28800,28750,28800,28750,331
|
|
20240229,124100,2858106200,28750,28850,28850,28750,308
|
|
20240229,124000,2849235500,28850,28850,28850,28850,70
|
|
20240229,123900,2847216000,28850,28850,28850,28800,126
|
|
20240229,123800,2843580950,28850,28850,28850,28800,112
|
|
20240229,123700,2840351650,28850,28800,28850,28800,501
|
|
20240229,123600,2825921100,28750,28800,28850,28750,120
|
|
20240229,123500,2822463750,28800,28800,28850,28800,756
|
|
20240229,123400,2800687250,28850,28850,28850,28850,14
|
|
20240229,123300,2800283350,28850,28850,28850,28850,47
|
|
20240229,123200,2798927400,28850,28850,28850,28800,88
|
|
20240229,123100,2796388750,28800,28850,28850,28800,52
|
|
20240229,123000,2794890400,28850,28850,28850,28800,53
|
|
20240229,122900,2793361450,28850,28850,28850,28800,115
|
|
20240229,122800,2790044200,28850,28850,28850,28800,69
|
|
20240229,122700,2788055250,28800,28900,28900,28800,381
|
|
20240229,122600,2777061900,28900,28900,28900,28900,63
|
|
20240229,122500,2775241200,28900,29000,29000,28900,437
|
|
20240229,122400,2762609600,28950,29000,29000,28950,681
|
|
20240229,122300,2742890100,28950,28950,28950,28950,476
|
|
20240229,122200,2729109900,28950,29000,29000,28950,65
|
|
20240229,122100,2727225400,29000,29000,29000,28950,94
|
|
20240229,122000,2724501000,28950,28950,29000,28950,58
|
|
20240229,121900,2722821600,28950,28950,28950,28950,53
|
|
20240229,121800,2721287250,28950,28900,28950,28900,59
|
|
20240229,121700,2719579250,28900,28950,28950,28850,63
|
|
20240229,121600,2717757450,28950,28950,28950,28950,40
|
|
20240229,121500,2716599450,28950,28950,28950,28900,74
|
|
20240229,121400,2714457550,28950,28950,28950,28900,44
|
|
20240229,121300,2713185250,28950,28950,28950,28850,101
|
|
20240229,121200,2710262250,28950,28900,28950,28850,728
|
|
20240229,121100,2689251100,28950,28950,28950,28900,51
|
|
20240229,121000,2687774700,29000,29000,29000,28950,103
|
|
20240229,120900,2684788100,28950,28950,29000,28950,13
|
|
20240229,120800,2684411500,29000,28950,29000,28950,66
|
|
20240229,120700,2682498100,29000,28950,29000,28950,160
|
|
20240229,120600,2677862350,29000,29000,29000,28950,60
|
|
20240229,120500,2676122700,29000,29000,29000,28950,75
|
|
20240229,120400,2673948100,29000,29000,29000,28950,78
|
|
20240229,120300,2671687950,29000,28950,29000,28950,46
|
|
20240229,120200,2670355050,28950,28950,28950,28950,81
|
|
20240229,120100,2668010100,28950,28950,28950,28900,53
|
|
20240229,120000,2666476750,28950,28950,28950,28900,350
|
|
20240229,115900,2656345800,28950,28950,28950,28950,87
|
|
20240229,115800,2653827150,28950,28900,28950,28900,21
|
|
20240229,115700,2653219500,28900,28900,28900,28850,32
|
|
20240229,115600,2652294750,28950,28950,28950,28950,102
|
|
20240229,115500,2649341850,28900,28950,28950,28900,30
|
|
20240229,115400,2648473450,28950,28900,28950,28900,29
|
|
20240229,115300,2647634250,28900,28950,28950,28750,863
|
|
20240229,115200,2622749000,28950,28950,28950,28950,22
|
|
20240229,115100,2622112100,28950,28950,28950,28900,92
|
|
20240229,115000,2619448750,28950,28900,28950,28900,192
|
|
20240229,114900,2613898750,28900,28900,28900,28900,27
|
|
20240229,114800,2613118450,28900,28900,28900,28850,88
|
|
20240229,114700,2610575450,28900,28900,28900,28850,53
|
|
20240229,114600,2609045100,28900,28900,28900,28850,32
|
|
20240229,114500,2608120650,28900,28900,28900,28900,100
|
|
20240229,114400,2605230650,28900,28900,28900,28850,65
|
|
20240229,114300,2603353400,28900,28950,28950,28900,173
|
|
20240229,114200,2598352700,28950,28950,28950,28950,71
|
|
20240229,114100,2596297250,28950,28950,28950,28900,33
|
|
20240229,114000,2595341950,28950,28950,28950,28900,101
|
|
20240229,113900,2592418950,28950,28950,28950,28950,134
|
|
20240229,113800,2588539650,28950,28950,28950,28900,158
|
|
20240229,113700,2583966000,28950,28900,28950,28850,223
|
|
20240229,113600,2577520900,28850,28950,28950,28850,71
|
|
20240229,113500,2575471250,28950,28950,28950,28950,23
|
|
20240229,113400,2574805400,28950,28850,28950,28850,97
|
|
20240229,113300,2571998750,28850,28900,28950,28850,542
|
|
20240229,113200,2556309400,28950,28900,28950,28900,520
|
|
20240229,113100,2541272000,28950,28950,28950,28900,127
|
|
20240229,113000,2537595900,28950,28900,28950,28900,88
|
|
20240229,112900,2535050600,28950,28950,28950,28900,36
|
|
20240229,112800,2534009000,28950,28900,28950,28900,92
|
|
20240229,112700,2531346250,28950,28950,28950,28900,132
|
|
20240229,112600,2527529900,28950,28950,28950,28900,161
|
|
20240229,112500,2522872450,28950,28950,28950,28950,24
|
|
20240229,112400,2522177650,28950,28950,28950,28900,28
|
|
20240229,112300,2521367150,28950,28950,28950,28900,271
|
|
20240229,112200,2513530350,28950,28950,28950,28950,14
|
|
20240229,112100,2513125050,28950,29000,29000,28900,488
|
|
20240229,112000,2498987250,29000,29000,29000,29000,370
|
|
20240229,111900,2488257250,28950,29000,29000,28950,217
|
|
20240229,111800,2481973350,29000,29000,29000,29000,533
|
|
20240229,111700,2466516350,29000,29000,29000,29000,352
|
|
20240229,111600,2456308350,28950,28950,29000,28950,473
|
|
20240229,111500,2442598850,28950,28950,29000,28950,497
|
|
20240229,111400,2428204650,28950,28950,28950,28900,330
|
|
20240229,111300,2418651300,28950,28850,29000,28850,3707
|
|
20240229,111200,2311421000,28850,28800,28900,28800,1353
|
|
20240229,111100,2272386650,28850,28800,28850,28800,1025
|
|
20240229,111000,2242866500,28800,28800,28800,28800,30
|
|
20240229,110900,2242002500,28800,28800,28800,28750,173
|
|
20240229,110800,2237022600,28800,28850,28850,28800,1112
|
|
20240229,110700,2204996300,28850,28850,28850,28850,58
|
|
20240229,110600,2203323000,28850,28800,28850,28800,332
|
|
20240229,110500,2193756250,28850,28800,28850,28800,1468
|
|
20240229,110400,2151477050,28800,28750,28800,28750,582
|
|
20240229,110300,2134744250,28750,28800,28800,28700,1003
|
|
20240229,110200,2105910350,28800,28800,28800,28750,89
|
|
20240229,110100,2103349800,28800,28750,28800,28750,730
|
|
20240229,110000,2082347500,28750,28700,28750,28700,107
|
|
20240229,105900,2079275800,28700,28750,28750,28700,139
|
|
20240229,105800,2075282600,28700,28750,28750,28700,100
|
|
20240229,105700,2072408400,28700,28750,28750,28700,85
|
|
20240229,105600,2069968000,28750,28750,28750,28700,47
|
|
20240229,105500,2068617650,28700,28750,28750,28700,314
|
|
20240229,105400,2059595300,28750,28750,28750,28700,116
|
|
20240229,105300,2056261200,28800,28750,28800,28750,122
|
|
20240229,105200,2052752600,28800,28800,28800,28750,143
|
|
20240229,105100,2048636250,28750,28800,28800,28750,177
|
|
20240229,105000,2043542100,28750,28700,28750,28700,1659
|
|
20240229,104900,1995901000,28700,28700,28700,28650,96
|
|
20240229,104800,1993149250,28650,28650,28700,28600,284
|
|
20240229,104700,1985014450,28650,28650,28700,28600,367
|
|
20240229,104600,1974496950,28650,28600,28650,28600,87
|
|
20240229,104500,1972006450,28650,28550,28650,28550,526
|
|
20240229,104400,1956966150,28550,28500,28600,28450,150
|
|
20240229,104300,1952683900,28450,28450,28500,28450,95
|
|
20240229,104200,1949978950,28350,28500,28500,28350,1150
|
|
20240229,104100,1917208750,28500,28350,28500,28350,407
|
|
20240229,104000,1905647150,28350,28350,28400,28300,725
|
|
20240229,103900,1885094150,28300,28300,28300,28300,335
|
|
20240229,103800,1875613650,28300,28300,28350,28300,619
|
|
20240229,103700,1858090650,28300,28300,28300,28300,118
|
|
20240229,103600,1854751250,28300,28300,28300,28300,55
|
|
20240229,103500,1853194750,28300,28300,28350,28300,242
|
|
20240229,103400,1846346100,28300,28300,28350,28300,262
|
|
20240229,103300,1838922000,28300,28300,28300,28300,58
|
|
20240229,103200,1837280600,28300,28300,28350,28300,69
|
|
20240229,103100,1835327850,28300,28300,28300,28300,450
|
|
20240229,103000,1822592850,28300,28300,28300,28300,1765
|
|
20240229,102900,1772643350,28300,28300,28300,28300,28
|
|
20240229,102800,1771850950,28300,28300,28300,28300,123
|
|
20240229,102700,1768370050,28300,28350,28350,28300,341
|
|
20240229,102600,1758707900,28350,28350,28350,28300,158
|
|
20240229,102500,1754231800,28300,28300,28300,28300,41
|
|
20240229,102400,1753071500,28300,28350,28350,28300,611
|
|
20240229,102300,1735780150,28350,28300,28350,28300,108
|
|
20240229,102200,1732719250,28300,28350,28350,28300,888
|
|
20240229,102100,1707545500,28400,28450,28450,28400,4872
|
|
20240229,102000,1569179400,28400,28450,28450,28400,612
|
|
20240229,101900,1551769550,28450,28450,28450,28450,49
|
|
20240229,101800,1550375500,28450,28450,28450,28450,188
|
|
20240229,101700,1545026900,28500,28450,28500,28450,166
|
|
20240229,101600,1540303950,28450,28450,28450,28450,67
|
|
20240229,101500,1538397800,28450,28450,28500,28450,698
|
|
20240229,101400,1518538700,28500,28450,28500,28450,52
|
|
20240229,101300,1517059250,28450,28450,28450,28450,220
|
|
20240229,101200,1510800250,28450,28450,28450,28450,111
|
|
20240229,101100,1507642300,28450,28450,28450,28450,99
|
|
20240229,101000,1504825750,28450,28500,28500,28450,496
|
|
20240229,100900,1490690100,28500,28500,28500,28500,93
|
|
20240229,100800,1488039600,28500,28500,28500,28500,39
|
|
20240229,100700,1486928100,28500,28500,28500,28500,83
|
|
20240229,100600,1484562600,28500,28500,28500,28500,283
|
|
20240229,100500,1476497100,28500,28500,28550,28500,236
|
|
20240229,100400,1469766100,28500,28550,28550,28500,295
|
|
20240229,100300,1461358100,28500,28500,28500,28500,165
|
|
20240229,100200,1456655600,28550,28500,28550,28500,123
|
|
20240229,100100,1453149750,28550,28500,28550,28500,130
|
|
20240229,100000,1449442050,28500,28500,28550,28500,154
|
|
20240229,095900,1445048050,28500,28450,28500,28450,830
|
|
20240229,095800,1421429100,28450,28450,28450,28450,1051
|
|
20240229,095700,1391528150,28450,28450,28500,28450,412
|
|
20240229,095600,1379794500,28450,28500,28500,28450,152
|
|
20240229,095500,1375465200,28500,28500,28500,28500,118
|
|
20240229,095400,1372102200,28500,28500,28550,28500,813
|
|
20240229,095300,1348896700,28500,28500,28550,28450,278
|
|
20240229,095200,1340973900,28550,28500,28550,28500,347
|
|
20240229,095100,1331073500,28500,28450,28550,28450,190
|
|
20240229,095000,1325658300,28450,28500,28500,28450,85
|
|
20240229,094900,1323239850,28500,28500,28550,28500,844
|
|
20240229,094800,1299185150,28500,28450,28500,28450,631
|
|
20240229,094700,1281204150,28450,28450,28500,28450,137
|
|
20240229,094600,1277303350,28450,28450,28450,28400,403
|
|
20240229,094500,1265840700,28400,28450,28450,28400,41
|
|
20240229,094400,1264676200,28400,28400,28400,28400,102
|
|
20240229,094300,1261779400,28400,28350,28400,28350,326
|
|
20240229,094200,1252531000,28350,28300,28400,28300,748
|
|
20240229,094100,1231324700,28300,28300,28350,28300,315
|
|
20240229,094000,1222409600,28300,28350,28400,28300,118
|
|
20240229,093900,1219066950,28300,28350,28350,28300,254
|
|
20240229,093800,1211877750,28300,28300,28350,28300,402
|
|
20240229,093700,1200496750,28300,28300,28300,28300,569
|
|
20240229,093600,1184394050,28250,28250,28300,28250,522
|
|
20240229,093500,1169644750,28250,28200,28250,28200,309
|
|
20240229,093400,1160925100,28200,28200,28250,28200,297
|
|
20240229,093300,1152540100,28200,28350,28350,28150,2434
|
|
20240229,093200,1083829550,28250,28250,28450,28250,596
|
|
20240229,093100,1066962750,28250,28250,28300,28250,528
|
|
20240229,093000,1052039800,28250,28200,28250,28200,532
|
|
20240229,092900,1037037050,28200,28250,28250,28200,198
|
|
20240229,092800,1031448750,28250,28250,28250,28250,173
|
|
20240229,092700,1026561500,28250,28150,28250,28100,551
|
|
20240229,092600,1011037650,28100,28200,28250,28050,3442
|
|
20240229,092500,914200450,28250,28300,28300,28200,3263
|
|
20240229,092400,822030400,28350,28500,28500,28350,14761
|
|
20240229,092300,402759050,28500,28500,28600,28500,748
|
|
20240229,092200,381439850,28550,28500,28550,28500,90
|
|
20240229,092100,378871900,28500,28500,28500,28450,146
|
|
20240229,092000,374711300,28500,28500,28500,28450,77
|
|
20240229,091900,372518100,28500,28500,28550,28500,208
|
|
20240229,091800,366589750,28500,28600,28600,28500,228
|
|
20240229,091700,360087550,28550,28550,28550,28500,101
|
|
20240229,091600,357206450,28500,28500,28600,28450,1438
|
|
20240229,091500,316222600,28550,28550,28600,28550,615
|
|
20240229,091400,298663350,28600,28650,28700,28600,1990
|
|
20240229,091300,241593100,28600,28600,28600,28600,45
|
|
20240229,091200,240306100,28600,28550,28600,28550,555
|
|
20240229,091100,224433300,28550,28550,28550,28550,23
|
|
20240229,091000,223776650,28550,28500,28550,28500,236
|
|
20240229,090900,217041350,28450,28500,28500,28450,148
|
|
20240229,090800,212828750,28500,28500,28500,28450,721
|
|
20240229,090700,192283650,28450,28500,28500,28450,626
|
|
20240229,090600,174450600,28500,28500,28500,28400,1414
|
|
20240229,090500,134231550,28450,28550,28550,28450,1863
|
|
20240229,090400,81156000,28550,28550,28550,28550,228
|
|
20240229,090300,74646600,28600,28600,28600,28550,848
|
|
20240229,090200,50407800,28600,28600,28650,28600,119
|
|
20240229,090100,47000400,28600,28600,28600,28550,539
|
|
20240229,090000,31588750,28600,28650,28650,28600,1103
|