656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195300,273460800,23150,23150,23150,23150,465
|
|
20240229,195200,273460800,23150,23150,23150,23150,0
|
|
20240229,195100,273460800,23150,23150,23150,23150,0
|
|
20240229,195000,273460800,23150,23150,23150,23150,0
|
|
20240229,194900,273460800,23150,23150,23150,23150,0
|
|
20240229,194800,273460800,23150,23150,23150,23150,0
|
|
20240229,194700,273460800,23150,23150,23150,23150,0
|
|
20240229,194600,273460800,23150,23150,23150,23150,0
|
|
20240229,194500,273460800,23150,23150,23150,23150,0
|
|
20240229,194400,273460800,23150,23150,23150,23150,0
|
|
20240229,194300,273460800,23150,23150,23150,23150,0
|
|
20240229,194200,273460800,23150,23150,23150,23150,0
|
|
20240229,194100,273460800,23150,23150,23150,23150,0
|
|
20240229,194000,273460800,23150,23150,23150,23150,0
|
|
20240229,193900,273460800,23150,23150,23150,23150,0
|
|
20240229,193800,273460800,23150,23150,23150,23150,0
|
|
20240229,193700,273460800,23150,23150,23150,23150,0
|
|
20240229,193600,273460800,23150,23150,23150,23150,0
|
|
20240229,193500,273460800,23150,23150,23150,23150,0
|
|
20240229,193400,273460800,23150,23150,23150,23150,0
|
|
20240229,193300,273460800,23150,23150,23150,23150,0
|
|
20240229,193200,273460800,23150,23150,23150,23150,0
|
|
20240229,193100,273460800,23150,23150,23150,23150,0
|
|
20240229,193000,273460800,23150,23150,23150,23150,0
|
|
20240229,192900,273460800,23150,23150,23150,23150,0
|
|
20240229,192800,273460800,23150,23150,23150,23150,0
|
|
20240229,192700,273460800,23150,23150,23150,23150,0
|
|
20240229,192600,273460800,23150,23150,23150,23150,0
|
|
20240229,192500,273460800,23150,23150,23150,23150,0
|
|
20240229,192400,273460800,23150,23150,23150,23150,0
|
|
20240229,192300,273460800,23150,23150,23150,23150,465
|
|
20240229,192200,273460800,23150,23150,23150,23150,0
|
|
20240229,192100,273460800,23150,23150,23150,23150,0
|
|
20240229,192000,273460800,23150,23150,23150,23150,0
|
|
20240229,191900,273460800,23150,23150,23150,23150,0
|
|
20240229,191800,273460800,23150,23150,23150,23150,0
|
|
20240229,191700,273460800,23150,23150,23150,23150,0
|
|
20240229,191600,273460800,23150,23150,23150,23150,0
|
|
20240229,191500,273460800,23150,23150,23150,23150,0
|
|
20240229,191400,273460800,23150,23150,23150,23150,0
|
|
20240229,191300,273460800,23150,23150,23150,23150,0
|
|
20240229,191200,273460800,23150,23150,23150,23150,0
|
|
20240229,191100,273460800,23150,23150,23150,23150,0
|
|
20240229,191000,273460800,23150,23150,23150,23150,0
|
|
20240229,190900,273460800,23150,23150,23150,23150,0
|
|
20240229,190800,273460800,23150,23150,23150,23150,0
|
|
20240229,190700,273460800,23150,23150,23150,23150,0
|
|
20240229,190600,273460800,23150,23150,23150,23150,0
|
|
20240229,190500,273460800,23150,23150,23150,23150,0
|
|
20240229,190400,273460800,23150,23150,23150,23150,0
|
|
20240229,190300,273460800,23150,23150,23150,23150,0
|
|
20240229,190200,273460800,23150,23150,23150,23150,0
|
|
20240229,190100,273460800,23150,23150,23150,23150,0
|
|
20240229,190000,273460800,23150,23150,23150,23150,0
|
|
20240229,185900,273460800,23150,23150,23150,23150,0
|
|
20240229,185800,273460800,23150,23150,23150,23150,0
|
|
20240229,185700,273460800,23150,23150,23150,23150,0
|
|
20240229,185600,273460800,23150,23150,23150,23150,0
|
|
20240229,185500,273460800,23150,23150,23150,23150,0
|
|
20240229,185400,273460800,23150,23150,23150,23150,0
|
|
20240229,185300,273460800,23150,23150,23150,23150,465
|
|
20240229,185200,273460800,23150,23150,23150,23150,0
|
|
20240229,185100,273460800,23150,23150,23150,23150,0
|
|
20240229,185000,273460800,23150,23150,23150,23150,0
|
|
20240229,184900,273460800,23150,23150,23150,23150,0
|
|
20240229,184800,273460800,23150,23150,23150,23150,0
|
|
20240229,184700,273460800,23150,23150,23150,23150,0
|
|
20240229,184600,273460800,23150,23150,23150,23150,0
|
|
20240229,184500,273460800,23150,23150,23150,23150,0
|
|
20240229,184400,273460800,23150,23150,23150,23150,0
|
|
20240229,184300,273460800,23150,23150,23150,23150,0
|
|
20240229,184200,273460800,23150,23150,23150,23150,0
|
|
20240229,184100,273460800,23150,23150,23150,23150,0
|
|
20240229,184000,273460800,23150,23150,23150,23150,0
|
|
20240229,183900,273460800,23150,23150,23150,23150,0
|
|
20240229,183800,273460800,23150,23150,23150,23150,0
|
|
20240229,183700,273460800,23150,23150,23150,23150,0
|
|
20240229,183600,273460800,23150,23150,23150,23150,0
|
|
20240229,183500,273460800,23150,23150,23150,23150,0
|
|
20240229,183400,273460800,23150,23150,23150,23150,0
|
|
20240229,183300,273460800,23150,23150,23150,23150,0
|
|
20240229,183200,273460800,23150,23150,23150,23150,0
|
|
20240229,183100,273460800,23150,23150,23150,23150,0
|
|
20240229,183000,273460800,23150,23150,23150,23150,0
|
|
20240229,182900,273460800,23150,23150,23150,23150,0
|
|
20240229,182800,273460800,23150,23150,23150,23150,0
|
|
20240229,182700,273460800,23150,23150,23150,23150,0
|
|
20240229,182600,273460800,23150,23150,23150,23150,0
|
|
20240229,182500,273460800,23150,23150,23150,23150,0
|
|
20240229,182400,273460800,23150,23150,23150,23150,0
|
|
20240229,182300,273460800,23150,23150,23150,23150,465
|
|
20240229,182200,273460800,23150,23150,23150,23150,0
|
|
20240229,182100,273460800,23150,23150,23150,23150,0
|
|
20240229,182000,273460800,23150,23150,23150,23150,0
|
|
20240229,181900,273460800,23150,23150,23150,23150,0
|
|
20240229,181800,273460800,23150,23150,23150,23150,0
|
|
20240229,181700,273460800,23150,23150,23150,23150,0
|
|
20240229,181600,273460800,23150,23150,23150,23150,0
|
|
20240229,181500,273460800,23150,23150,23150,23150,0
|
|
20240229,181400,273460800,23150,23150,23150,23150,0
|
|
20240229,181300,273460800,23150,23150,23150,23150,0
|
|
20240229,181200,273460800,23150,23150,23150,23150,0
|
|
20240229,181100,273460800,23150,23150,23150,23150,0
|
|
20240229,181000,273460800,23150,23150,23150,23150,0
|
|
20240229,180900,273460800,23150,23150,23150,23150,0
|
|
20240229,180800,273460800,23150,23150,23150,23150,0
|
|
20240229,180700,273460800,23150,23150,23150,23150,0
|
|
20240229,180600,273460800,23150,23150,23150,23150,0
|
|
20240229,180500,273460800,23150,23150,23150,23150,0
|
|
20240229,180400,273460800,23150,23150,23150,23150,0
|
|
20240229,180300,273460800,23150,23150,23150,23150,0
|
|
20240229,180200,273460800,23150,23150,23150,23150,0
|
|
20240229,180100,273460800,23150,23150,23150,23150,0
|
|
20240229,180000,273460800,23150,23150,23150,23150,0
|
|
20240229,175900,273460800,23150,23150,23150,23150,0
|
|
20240229,175800,273460800,23150,23150,23150,23150,0
|
|
20240229,175700,273460800,23150,23150,23150,23150,0
|
|
20240229,175600,273460800,23150,23150,23150,23150,0
|
|
20240229,175500,273460800,23150,23150,23150,23150,0
|
|
20240229,175400,273460800,23150,23150,23150,23150,0
|
|
20240229,175300,273460800,23150,23150,23150,23150,465
|
|
20240229,175200,273460800,23150,23150,23150,23150,0
|
|
20240229,175100,273460800,23150,23150,23150,23150,0
|
|
20240229,175000,273460800,23150,23150,23150,23150,0
|
|
20240229,174900,273460800,23150,23150,23150,23150,0
|
|
20240229,174800,273460800,23150,23150,23150,23150,0
|
|
20240229,174700,273460800,23150,23150,23150,23150,0
|
|
20240229,174600,273460800,23150,23150,23150,23150,0
|
|
20240229,174500,273460800,23150,23150,23150,23150,0
|
|
20240229,174400,273460800,23150,23150,23150,23150,0
|
|
20240229,174300,273460800,23150,23150,23150,23150,0
|
|
20240229,174200,273460800,23150,23150,23150,23150,0
|
|
20240229,174100,273460800,23150,23150,23150,23150,0
|
|
20240229,174000,273460800,23150,23150,23150,23150,0
|
|
20240229,173900,273460800,23150,23150,23150,23150,0
|
|
20240229,173800,273460800,23150,23150,23150,23150,0
|
|
20240229,173700,273460800,23150,23150,23150,23150,0
|
|
20240229,173600,273460800,23150,23150,23150,23150,0
|
|
20240229,173500,273460800,23150,23150,23150,23150,0
|
|
20240229,173400,273460800,23150,23150,23150,23150,0
|
|
20240229,173300,273460800,23150,23150,23150,23150,0
|
|
20240229,173200,273460800,23150,23150,23150,23150,0
|
|
20240229,173100,273460800,23150,23150,23150,23150,0
|
|
20240229,173000,273460800,23150,23150,23150,23150,0
|
|
20240229,172900,273460800,23150,23150,23150,23150,0
|
|
20240229,172800,273460800,23150,23150,23150,23150,0
|
|
20240229,172700,273460800,23150,23150,23150,23150,0
|
|
20240229,172600,273460800,23150,23150,23150,23150,0
|
|
20240229,172500,273460800,23150,23150,23150,23150,0
|
|
20240229,172400,273460800,23150,23150,23150,23150,0
|
|
20240229,172300,273460800,23150,23150,23150,23150,465
|
|
20240229,172200,273460800,23150,23150,23150,23150,0
|
|
20240229,172100,273460800,23150,23150,23150,23150,0
|
|
20240229,172000,273460800,23150,23150,23150,23150,0
|
|
20240229,171900,273460800,23150,23150,23150,23150,0
|
|
20240229,171800,273460800,23150,23150,23150,23150,0
|
|
20240229,171700,273460800,23150,23150,23150,23150,0
|
|
20240229,171600,273460800,23150,23150,23150,23150,0
|
|
20240229,171500,273460800,23150,23150,23150,23150,0
|
|
20240229,171400,273460800,23150,23150,23150,23150,0
|
|
20240229,171300,273460800,23150,23150,23150,23150,0
|
|
20240229,171200,273460800,23150,23150,23150,23150,0
|
|
20240229,171100,273460800,23150,23150,23150,23150,0
|
|
20240229,171000,273460800,23150,23150,23150,23150,0
|
|
20240229,170900,273460800,23150,23150,23150,23150,0
|
|
20240229,170800,273460800,23150,23150,23150,23150,0
|
|
20240229,170700,273460800,23150,23150,23150,23150,0
|
|
20240229,170600,273460800,23150,23150,23150,23150,0
|
|
20240229,170500,273460800,23150,23150,23150,23150,0
|
|
20240229,170400,273460800,23150,23150,23150,23150,0
|
|
20240229,170300,273460800,23150,23150,23150,23150,0
|
|
20240229,170200,273460800,23150,23150,23150,23150,0
|
|
20240229,170100,273460800,23150,23150,23150,23150,0
|
|
20240229,170000,273460800,23150,23150,23150,23150,0
|
|
20240229,165900,273460800,23150,23150,23150,23150,0
|
|
20240229,165800,273460800,23150,23150,23150,23150,0
|
|
20240229,165700,273460800,23150,23150,23150,23150,0
|
|
20240229,165600,273460800,23150,23150,23150,23150,0
|
|
20240229,165500,273460800,23150,23150,23150,23150,0
|
|
20240229,165400,273460800,23150,23150,23150,23150,0
|
|
20240229,165300,273460800,23150,23150,23150,23150,465
|
|
20240229,165200,273460800,23150,23150,23150,23150,0
|
|
20240229,165100,273460800,23150,23150,23150,23150,0
|
|
20240229,165000,273460800,23150,23150,23150,23150,0
|
|
20240229,164900,273460800,23150,23150,23150,23150,0
|
|
20240229,164800,273460800,23150,23150,23150,23150,0
|
|
20240229,164700,273460800,23150,23150,23150,23150,0
|
|
20240229,164600,273460800,23150,23150,23150,23150,0
|
|
20240229,164500,273460800,23150,23150,23150,23150,0
|
|
20240229,164400,273460800,23150,23150,23150,23150,0
|
|
20240229,164300,273460800,23150,23150,23150,23150,0
|
|
20240229,164200,273460800,23150,23150,23150,23150,0
|
|
20240229,164100,273460800,23150,23150,23150,23150,0
|
|
20240229,164000,273460800,23150,23150,23150,23150,0
|
|
20240229,163900,273460800,23150,23150,23150,23150,0
|
|
20240229,163800,273460800,23150,23150,23150,23150,0
|
|
20240229,163700,273460800,23150,23150,23150,23150,0
|
|
20240229,163600,273460800,23150,23150,23150,23150,0
|
|
20240229,163500,273460800,23150,23150,23150,23150,0
|
|
20240229,163400,273460800,23150,23150,23150,23150,0
|
|
20240229,163300,273460800,23150,23150,23150,23150,0
|
|
20240229,163200,273460800,23150,23150,23150,23150,0
|
|
20240229,163100,273460800,23150,23150,23150,23150,0
|
|
20240229,163000,273460800,23150,23150,23150,23150,0
|
|
20240229,162900,273460800,23150,23150,23150,23150,0
|
|
20240229,162800,273460800,23150,23150,23150,23150,0
|
|
20240229,162700,273460800,23150,23150,23150,23150,0
|
|
20240229,162600,273460800,23150,23150,23150,23150,0
|
|
20240229,162500,273460800,23150,23150,23150,23150,0
|
|
20240229,162400,273460800,23150,23150,23150,23150,0
|
|
20240229,162300,273460800,23150,23150,23150,23150,465
|
|
20240229,162200,273460800,23150,23150,23150,23150,0
|
|
20240229,162100,273460800,23150,23150,23150,23150,0
|
|
20240229,162000,273460800,23150,23150,23150,23150,0
|
|
20240229,161900,273460800,23150,23150,23150,23150,0
|
|
20240229,161800,273460800,23150,23150,23150,23150,0
|
|
20240229,161700,273460800,23150,23150,23150,23150,0
|
|
20240229,161600,273460800,23150,23150,23150,23150,0
|
|
20240229,161500,273460800,23150,23150,23150,23150,0
|
|
20240229,161400,273460800,23150,23150,23150,23150,0
|
|
20240229,161300,273460800,23150,23150,23150,23150,0
|
|
20240229,161200,273460800,23150,23150,23150,23150,0
|
|
20240229,161100,273460800,23150,23150,23150,23150,0
|
|
20240229,161000,273460800,23150,23150,23150,23150,0
|
|
20240229,160900,273460800,23150,23150,23150,23150,0
|
|
20240229,160800,273460800,23150,23150,23150,23150,0
|
|
20240229,160700,273460800,23150,23150,23150,23150,0
|
|
20240229,160600,273460800,23150,23150,23150,23150,0
|
|
20240229,160500,273460800,23150,23150,23150,23150,0
|
|
20240229,160400,273460800,23150,23150,23150,23150,0
|
|
20240229,160300,273460800,23150,23150,23150,23150,0
|
|
20240229,160200,273460800,23150,23150,23150,23150,0
|
|
20240229,160100,273460800,23150,23150,23150,23150,0
|
|
20240229,160000,273460800,23150,23150,23150,23150,0
|
|
20240229,155900,273460800,23150,23150,23150,23150,0
|
|
20240229,155800,273460800,23150,23150,23150,23150,0
|
|
20240229,155700,273460800,23150,23150,23150,23150,0
|
|
20240229,155600,273460800,23150,23150,23150,23150,0
|
|
20240229,155500,273460800,23150,23150,23150,23150,0
|
|
20240229,155400,273460800,23150,23150,23150,23150,0
|
|
20240229,155300,273460800,23150,23150,23150,23150,465
|
|
20240229,155200,273460800,23150,23150,23150,23150,0
|
|
20240229,155100,273460800,23150,23150,23150,23150,0
|
|
20240229,155000,273460800,23150,23150,23150,23150,0
|
|
20240229,154900,273460800,23150,23150,23150,23150,0
|
|
20240229,154800,273460800,23150,23150,23150,23150,0
|
|
20240229,154700,273460800,23150,23150,23150,23150,0
|
|
20240229,154600,273460800,23150,23150,23150,23150,0
|
|
20240229,154500,273460800,23150,23150,23150,23150,0
|
|
20240229,154400,273460800,23150,23150,23150,23150,0
|
|
20240229,154300,273460800,23150,23150,23150,23150,0
|
|
20240229,154200,273460800,23150,23150,23150,23150,0
|
|
20240229,154100,273460800,23150,23150,23150,23150,0
|
|
20240229,154000,273460800,23150,23150,23150,23150,0
|
|
20240229,153900,273460800,23150,23150,23150,23150,0
|
|
20240229,153800,273460800,23150,23150,23150,23150,0
|
|
20240229,153700,273460800,23150,23150,23150,23150,0
|
|
20240229,153600,273460800,23150,23150,23150,23150,0
|
|
20240229,153500,273460800,23150,23150,23150,23150,0
|
|
20240229,153400,273460800,23150,23150,23150,23150,0
|
|
20240229,153300,273460800,23150,23150,23150,23150,0
|
|
20240229,153200,273460800,23150,23150,23150,23150,0
|
|
20240229,153100,273460800,23150,23150,23150,23150,0
|
|
20240229,153000,273460800,23150,23150,23150,23150,465
|
|
20240229,152900,262696050,23150,23150,23150,23150,0
|
|
20240229,152800,262696050,23150,23150,23150,23150,0
|
|
20240229,152700,262696050,23150,23150,23150,23150,0
|
|
20240229,152600,262696050,23150,23150,23150,23150,0
|
|
20240229,152500,262696050,23150,23150,23150,23150,0
|
|
20240229,152400,262696050,23150,23150,23150,23150,0
|
|
20240229,152300,262696050,23150,23150,23150,23150,0
|
|
20240229,152200,262696050,23150,23150,23150,23150,0
|
|
20240229,152100,262696050,23150,23150,23150,23150,0
|
|
20240229,152000,262696050,23150,23150,23150,23150,0
|
|
20240229,151900,262696050,23150,23150,23150,23150,66
|
|
20240229,151800,261168150,23150,23150,23150,23150,40
|
|
20240229,151700,260242150,23150,23150,23150,23150,184
|
|
20240229,151600,255982550,23150,23150,23150,23150,56
|
|
20240229,151500,254686150,23150,23150,23150,23150,759
|
|
20240229,151400,237115300,23150,23150,23150,23150,40
|
|
20240229,151300,236189300,23150,23150,23150,23150,21
|
|
20240229,151200,235703150,23150,23150,23150,23150,21
|
|
20240229,151100,235217000,23150,23100,23150,23100,48
|
|
20240229,151000,234107200,23100,23150,23150,23100,2
|
|
20240229,150900,234060950,23150,23150,23150,23150,0
|
|
20240229,150800,234060950,23150,23150,23150,23150,0
|
|
20240229,150700,234060950,23150,23150,23150,23150,0
|
|
20240229,150600,234060950,23150,23150,23150,23150,1
|
|
20240229,150500,234037800,23150,23100,23150,23100,11
|
|
20240229,150400,233783650,23100,23100,23100,23100,22
|
|
20240229,150300,233275450,23150,23100,23150,23100,21
|
|
20240229,150200,232790300,23100,23100,23100,23100,9
|
|
20240229,150100,232582400,23100,23150,23150,23100,338
|
|
20240229,150000,224773600,23150,23150,23150,23150,21
|
|
20240229,145900,224287450,23100,23200,23200,23100,256
|
|
20240229,145800,218368350,23200,23200,23200,23200,20
|
|
20240229,145700,217904350,23150,23200,23200,23150,22
|
|
20240229,145600,217394050,23200,23150,23200,23150,35
|
|
20240229,145500,216582800,23150,23150,23150,23150,20
|
|
20240229,145400,216119800,23200,23200,23200,23150,45
|
|
20240229,145300,215076300,23200,23200,23200,23200,19
|
|
20240229,145200,214635500,23200,23200,23200,23150,40
|
|
20240229,145100,213707550,23200,23200,23200,23200,19
|
|
20240229,145000,213266750,23200,23200,23200,23200,39
|
|
20240229,144900,212361950,23200,23100,23200,23100,21
|
|
20240229,144800,211874950,23200,23200,23200,23200,21
|
|
20240229,144700,211387750,23100,23150,23200,23100,11
|
|
20240229,144600,211133000,23150,23200,23200,23150,6
|
|
20240229,144500,210993900,23200,23200,23200,23200,0
|
|
20240229,144400,210993900,23200,23200,23200,23200,1
|
|
20240229,144300,210970700,23150,23200,23200,23150,3
|
|
20240229,144200,210901200,23100,23100,23100,23100,5
|
|
20240229,144100,210785700,23200,23200,23200,23200,0
|
|
20240229,144000,210785700,23200,23200,23200,23200,3
|
|
20240229,143900,210716100,23100,23200,23200,23100,235
|
|
20240229,143800,205287400,23100,23200,23200,23100,88
|
|
20240229,143700,203251600,23250,23250,23250,23250,0
|
|
20240229,143600,203251600,23250,23250,23250,23250,0
|
|
20240229,143500,203251600,23250,23250,23250,23250,0
|
|
20240229,143400,203251600,23250,23250,23250,23250,0
|
|
20240229,143300,203251600,23250,23250,23250,23250,0
|
|
20240229,143200,203251600,23250,23250,23250,23250,0
|
|
20240229,143100,203251600,23250,23250,23250,23250,0
|
|
20240229,143000,203251600,23250,23250,23250,23250,0
|
|
20240229,142900,203251600,23250,23250,23250,23250,0
|
|
20240229,142800,203251600,23250,23250,23250,23250,1
|
|
20240229,142700,203228350,23250,23250,23250,23250,0
|
|
20240229,142600,203228350,23250,23250,23250,23250,0
|
|
20240229,142500,203228350,23250,23250,23250,23250,0
|
|
20240229,142400,203228350,23250,23250,23250,23250,0
|
|
20240229,142300,203228350,23250,23250,23250,23250,0
|
|
20240229,142200,203228350,23250,23250,23250,23250,0
|
|
20240229,142100,203228350,23250,23250,23250,23250,0
|
|
20240229,142000,203228350,23250,23250,23250,23250,0
|
|
20240229,141900,203228350,23250,23250,23250,23250,4
|
|
20240229,141800,203135350,23250,23200,23250,23200,63
|
|
20240229,141700,201672750,23250,23250,23250,23250,1
|
|
20240229,141600,201649500,23200,23200,23200,23200,2
|
|
20240229,141500,201603100,23250,23250,23250,23250,0
|
|
20240229,141400,201603100,23250,23250,23250,23250,0
|
|
20240229,141300,201603100,23250,23250,23250,23250,220
|
|
20240229,141200,196488100,23250,23250,23250,23250,0
|
|
20240229,141100,196488100,23250,23250,23250,23250,0
|
|
20240229,141000,196488100,23250,23250,23250,23250,1
|
|
20240229,140900,196464850,23150,23150,23150,23150,0
|
|
20240229,140800,196464850,23150,23150,23150,23150,0
|
|
20240229,140700,196464850,23150,23150,23150,23150,0
|
|
20240229,140600,196464850,23150,23200,23200,23150,61
|
|
20240229,140500,195052650,23250,23250,23250,23250,0
|
|
20240229,140400,195052650,23250,23250,23250,23250,5
|
|
20240229,140300,194936400,23250,23250,23250,23250,494
|
|
20240229,140200,183450900,23250,23250,23250,23250,0
|
|
20240229,140100,183450900,23250,23250,23250,23250,1
|
|
20240229,140000,183427650,23150,23150,23150,23150,0
|
|
20240229,135900,183427650,23150,23150,23150,23150,0
|
|
20240229,135800,183427650,23150,23150,23150,23150,0
|
|
20240229,135700,183427650,23150,23200,23200,23150,301
|
|
20240229,135600,176449500,23250,23250,23250,23250,0
|
|
20240229,135500,176449500,23250,23250,23250,23250,0
|
|
20240229,135400,176449500,23250,23250,23250,23250,0
|
|
20240229,135300,176449500,23250,23250,23250,23250,0
|
|
20240229,135200,176449500,23250,23250,23250,23250,11
|
|
20240229,135100,176193750,23250,23250,23250,23250,0
|
|
20240229,135000,176193750,23250,23250,23250,23250,0
|
|
20240229,134900,176193750,23250,23250,23250,23250,0
|
|
20240229,134800,176193750,23250,23250,23250,23250,0
|
|
20240229,134700,176193750,23250,23250,23250,23250,0
|
|
20240229,134600,176193750,23250,23250,23250,23250,1
|
|
20240229,134500,176170500,23250,23250,23250,23250,0
|
|
20240229,134400,176170500,23250,23250,23250,23250,0
|
|
20240229,134300,176170500,23250,23250,23250,23250,0
|
|
20240229,134200,176170500,23250,23250,23250,23250,0
|
|
20240229,134100,176170500,23250,23250,23250,23250,0
|
|
20240229,134000,176170500,23250,23250,23250,23250,0
|
|
20240229,133900,176170500,23250,23250,23250,23250,0
|
|
20240229,133800,176170500,23250,23250,23250,23250,0
|
|
20240229,133700,176170500,23250,23250,23250,23250,0
|
|
20240229,133600,176170500,23250,23250,23250,23250,0
|
|
20240229,133500,176170500,23250,23250,23250,23250,0
|
|
20240229,133400,176170500,23250,23250,23250,23250,0
|
|
20240229,133300,176170500,23250,23250,23250,23250,0
|
|
20240229,133200,176170500,23250,23250,23250,23250,0
|
|
20240229,133100,176170500,23250,23250,23250,23250,0
|
|
20240229,133000,176170500,23250,23250,23250,23250,0
|
|
20240229,132900,176170500,23250,23250,23250,23250,0
|
|
20240229,132800,176170500,23250,23250,23250,23250,0
|
|
20240229,132700,176170500,23250,23250,23250,23250,0
|
|
20240229,132600,176170500,23250,23250,23250,23250,0
|
|
20240229,132500,176170500,23250,23250,23250,23250,0
|
|
20240229,132400,176170500,23250,23250,23250,23250,0
|
|
20240229,132300,176170500,23250,23250,23250,23250,0
|
|
20240229,132200,176170500,23250,23250,23250,23250,7
|
|
20240229,132100,176007750,23250,23250,23250,23250,18
|
|
20240229,132000,175589250,23250,23250,23250,23250,0
|
|
20240229,131900,175589250,23250,23250,23250,23250,1
|
|
20240229,131800,175566000,23200,23200,23200,23200,0
|
|
20240229,131700,175566000,23200,23200,23200,23200,0
|
|
20240229,131600,175566000,23200,23200,23200,23200,30
|
|
20240229,131500,174870000,23250,23250,23250,23250,1
|
|
20240229,131400,174846750,23150,23150,23150,23150,57
|
|
20240229,131300,173527200,23150,23150,23150,23150,0
|
|
20240229,131200,173527200,23150,23150,23150,23150,149
|
|
20240229,131100,170077850,23250,23250,23250,23250,0
|
|
20240229,131000,170077850,23250,23250,23250,23250,0
|
|
20240229,130900,170077850,23250,23250,23250,23250,0
|
|
20240229,130800,170077850,23250,23250,23250,23250,0
|
|
20240229,130700,170077850,23250,23250,23250,23250,0
|
|
20240229,130600,170077850,23250,23250,23250,23250,0
|
|
20240229,130500,170077850,23250,23250,23250,23250,0
|
|
20240229,130400,170077850,23250,23250,23250,23250,1
|
|
20240229,130300,170054600,23250,23250,23250,23250,0
|
|
20240229,130200,170054600,23250,23250,23250,23250,0
|
|
20240229,130100,170054600,23250,23250,23250,23250,5
|
|
20240229,130000,169938350,23250,23250,23250,23250,46
|
|
20240229,125900,168868850,23250,23250,23250,23250,0
|
|
20240229,125800,168868850,23250,23250,23250,23250,0
|
|
20240229,125700,168868850,23250,23250,23250,23250,0
|
|
20240229,125600,168868850,23250,23250,23250,23250,0
|
|
20240229,125500,168868850,23250,23250,23250,23250,0
|
|
20240229,125400,168868850,23250,23250,23250,23250,0
|
|
20240229,125300,168868850,23250,23250,23250,23250,0
|
|
20240229,125200,168868850,23250,23250,23250,23250,1
|
|
20240229,125100,168845600,23250,23250,23250,23250,0
|
|
20240229,125000,168845600,23250,23250,23250,23250,0
|
|
20240229,124900,168845600,23250,23250,23250,23250,0
|
|
20240229,124800,168845600,23250,23250,23250,23250,0
|
|
20240229,124700,168845600,23250,23250,23250,23250,1
|
|
20240229,124600,168822350,23250,23250,23250,23250,0
|
|
20240229,124500,168822350,23250,23250,23250,23250,0
|
|
20240229,124400,168822350,23250,23250,23250,23250,0
|
|
20240229,124300,168822350,23250,23250,23250,23250,0
|
|
20240229,124200,168822350,23250,23250,23250,23250,0
|
|
20240229,124100,168822350,23250,23250,23250,23250,20
|
|
20240229,124000,168357350,23250,23250,23250,23250,200
|
|
20240229,123900,163707350,23250,23250,23250,23250,0
|
|
20240229,123800,163707350,23250,23250,23250,23250,0
|
|
20240229,123700,163707350,23250,23150,23250,23150,293
|
|
20240229,123600,156915700,23150,23150,23150,23150,0
|
|
20240229,123500,156915700,23150,23150,23150,23150,3
|
|
20240229,123400,156846250,23150,23150,23150,23150,0
|
|
20240229,123300,156846250,23150,23150,23150,23150,0
|
|
20240229,123200,156846250,23150,23150,23150,23150,1
|
|
20240229,123100,156823100,23100,23100,23100,23100,0
|
|
20240229,123000,156823100,23100,23150,23150,23100,74
|
|
20240229,122900,155113200,23150,23150,23150,23150,0
|
|
20240229,122800,155113200,23150,23150,23150,23100,293
|
|
20240229,122700,148343850,23250,23250,23250,23250,0
|
|
20240229,122600,148343850,23250,23250,23250,23250,0
|
|
20240229,122500,148343850,23250,23250,23250,23250,0
|
|
20240229,122400,148343850,23250,23250,23250,23250,0
|
|
20240229,122300,148343850,23250,23250,23250,23250,0
|
|
20240229,122200,148343850,23250,23150,23250,23150,2
|
|
20240229,122100,148297450,23250,23250,23250,23250,0
|
|
20240229,122000,148297450,23250,23250,23250,23250,0
|
|
20240229,121900,148297450,23250,23250,23250,23250,0
|
|
20240229,121800,148297450,23250,23250,23250,23250,0
|
|
20240229,121700,148297450,23250,23250,23250,23250,0
|
|
20240229,121600,148297450,23250,23100,23250,23100,2
|
|
20240229,121500,148251100,23150,23250,23250,23150,696
|
|
20240229,121400,132138600,23200,23200,23200,23200,0
|
|
20240229,121300,132138600,23200,23200,23200,23200,8
|
|
20240229,121200,131953000,23250,23250,23250,23250,0
|
|
20240229,121100,131953000,23250,23250,23250,23250,0
|
|
20240229,121000,131953000,23250,23200,23250,23200,4
|
|
20240229,120900,131860150,23250,23200,23250,23200,4
|
|
20240229,120800,131767300,23250,23250,23250,23250,1
|
|
20240229,120700,131744050,23200,23200,23200,23200,0
|
|
20240229,120600,131744050,23200,23200,23200,23200,4
|
|
20240229,120500,131651250,23200,23200,23200,23200,1
|
|
20240229,120400,131628050,23250,23250,23250,23250,0
|
|
20240229,120300,131628050,23250,23250,23250,23250,0
|
|
20240229,120200,131628050,23250,23250,23250,23250,0
|
|
20240229,120100,131628050,23250,23250,23250,23150,3
|
|
20240229,120000,131558400,23200,23200,23200,23200,0
|
|
20240229,115900,131558400,23200,23200,23200,23200,0
|
|
20240229,115800,131558400,23200,23200,23200,23200,0
|
|
20240229,115700,131558400,23200,23200,23200,23200,0
|
|
20240229,115600,131558400,23200,23200,23200,23200,1
|
|
20240229,115500,131535200,23250,23200,23250,23200,1038
|
|
20240229,115400,107401850,23200,23200,23200,23200,1
|
|
20240229,115300,107378650,23200,23200,23200,23200,0
|
|
20240229,115200,107378650,23200,23200,23200,23200,0
|
|
20240229,115100,107378650,23200,23200,23200,23200,3
|
|
20240229,115000,107309050,23250,23250,23250,23250,0
|
|
20240229,114900,107309050,23250,23250,23250,23250,0
|
|
20240229,114800,107309050,23250,23250,23250,23250,12
|
|
20240229,114700,107030050,23200,23250,23250,23200,5
|
|
20240229,114600,106914000,23200,23200,23200,23200,0
|
|
20240229,114500,106914000,23200,23250,23250,23200,11
|
|
20240229,114400,106658750,23200,23200,23200,23200,25
|
|
20240229,114300,106078750,23250,23250,23250,23250,1
|
|
20240229,114200,106055500,23150,23200,23200,23150,138
|
|
20240229,114100,102857400,23200,23200,23200,23200,71
|
|
20240229,114000,101210200,23250,23250,23250,23250,0
|
|
20240229,113900,101210200,23250,23250,23250,23250,1
|
|
20240229,113800,101186950,23200,23200,23200,23200,20
|
|
20240229,113700,100722950,23250,23250,23250,23250,0
|
|
20240229,113600,100722950,23250,23250,23250,23250,0
|
|
20240229,113500,100722950,23250,23250,23250,23250,20
|
|
20240229,113400,100257950,23250,23250,23250,23250,0
|
|
20240229,113300,100257950,23250,23250,23250,23250,0
|
|
20240229,113200,100257950,23250,23250,23250,23250,0
|
|
20240229,113100,100257950,23250,23250,23250,23250,0
|
|
20240229,113000,100257950,23250,23250,23250,23250,0
|
|
20240229,112900,100257950,23250,23250,23250,23250,1
|
|
20240229,112800,100234700,23250,23200,23250,23200,119
|
|
20240229,112700,97473000,23200,23200,23200,23200,0
|
|
20240229,112600,97473000,23200,23200,23200,23200,0
|
|
20240229,112500,97473000,23200,23200,23200,23200,0
|
|
20240229,112400,97473000,23200,23200,23200,23200,0
|
|
20240229,112300,97473000,23200,23200,23200,23200,11
|
|
20240229,112200,97217800,23200,23200,23200,23200,1
|
|
20240229,112100,97194600,23250,23250,23250,23250,0
|
|
20240229,112000,97194600,23250,23250,23250,23250,0
|
|
20240229,111900,97194600,23250,23250,23250,23250,0
|
|
20240229,111800,97194600,23250,23250,23250,23250,0
|
|
20240229,111700,97194600,23250,23250,23250,23250,1
|
|
20240229,111600,97171350,23250,23250,23250,23250,0
|
|
20240229,111500,97171350,23250,23250,23250,23250,1
|
|
20240229,111400,97148100,23150,23150,23150,23100,414
|
|
20240229,111300,87583250,23250,23250,23250,23250,0
|
|
20240229,111200,87583250,23250,23250,23250,23250,0
|
|
20240229,111100,87583250,23250,23250,23250,23250,0
|
|
20240229,111000,87583250,23250,23250,23250,23250,0
|
|
20240229,110900,87583250,23250,23250,23250,23250,0
|
|
20240229,110800,87583250,23250,23250,23250,23250,10
|
|
20240229,110700,87350750,23250,23250,23250,23250,0
|
|
20240229,110600,87350750,23250,23250,23250,23250,0
|
|
20240229,110500,87350750,23250,23250,23250,23250,0
|
|
20240229,110400,87350750,23250,23250,23250,23250,0
|
|
20240229,110300,87350750,23250,23250,23250,23250,0
|
|
20240229,110200,87350750,23250,23250,23250,23250,2
|
|
20240229,110100,87304250,23250,23250,23250,23250,0
|
|
20240229,110000,87304250,23250,23250,23250,23250,0
|
|
20240229,105900,87304250,23250,23250,23250,23250,11
|
|
20240229,105800,87048500,23250,23250,23250,23250,0
|
|
20240229,105700,87048500,23250,23250,23250,23250,0
|
|
20240229,105600,87048500,23250,23250,23250,23250,0
|
|
20240229,105500,87048500,23250,23250,23250,23250,0
|
|
20240229,105400,87048500,23250,23250,23250,23250,0
|
|
20240229,105300,87048500,23250,23250,23250,23250,0
|
|
20240229,105200,87048500,23250,23250,23250,23250,0
|
|
20240229,105100,87048500,23250,23250,23250,23250,0
|
|
20240229,105000,87048500,23250,23250,23250,23250,0
|
|
20240229,104900,87048500,23250,23250,23250,23250,0
|
|
20240229,104800,87048500,23250,23250,23250,23250,0
|
|
20240229,104700,87048500,23250,23250,23250,23250,0
|
|
20240229,104600,87048500,23250,23250,23250,23250,0
|
|
20240229,104500,87048500,23250,23250,23250,23250,2
|
|
20240229,104400,87002000,23100,23100,23100,23100,0
|
|
20240229,104300,87002000,23100,23100,23100,23100,0
|
|
20240229,104200,87002000,23100,23100,23100,23100,0
|
|
20240229,104100,87002000,23100,23150,23150,23100,19
|
|
20240229,104000,86563050,23250,23250,23250,23250,1
|
|
20240229,103900,86539800,23250,23250,23250,23250,0
|
|
20240229,103800,86539800,23250,23250,23250,23250,0
|
|
20240229,103700,86539800,23250,23250,23250,23250,0
|
|
20240229,103600,86539800,23250,23250,23250,23250,0
|
|
20240229,103500,86539800,23250,23250,23250,23250,0
|
|
20240229,103400,86539800,23250,23250,23250,23250,0
|
|
20240229,103300,86539800,23250,23250,23250,23250,0
|
|
20240229,103200,86539800,23250,23250,23250,23250,0
|
|
20240229,103100,86539800,23250,23250,23250,23250,0
|
|
20240229,103000,86539800,23250,23250,23250,23250,0
|
|
20240229,102900,86539800,23250,23250,23250,23250,0
|
|
20240229,102800,86539800,23250,23250,23250,23250,0
|
|
20240229,102700,86539800,23250,23250,23250,23250,0
|
|
20240229,102600,86539800,23250,23250,23250,23250,0
|
|
20240229,102500,86539800,23250,23250,23250,23250,0
|
|
20240229,102400,86539800,23250,23250,23250,23250,0
|
|
20240229,102300,86539800,23250,23250,23250,23250,0
|
|
20240229,102200,86539800,23250,23250,23250,23250,0
|
|
20240229,102100,86539800,23250,23250,23250,23250,0
|
|
20240229,102000,86539800,23250,23150,23250,23150,819
|
|
20240229,101900,67523250,23250,23250,23250,23250,0
|
|
20240229,101800,67523250,23250,23250,23250,23250,0
|
|
20240229,101700,67523250,23250,23250,23250,23250,0
|
|
20240229,101600,67523250,23250,23250,23250,23250,0
|
|
20240229,101500,67523250,23250,23250,23250,23250,20
|
|
20240229,101400,67058250,23100,23250,23300,23100,550
|
|
20240229,101300,54274250,23250,23250,23250,23250,0
|
|
20240229,101200,54274250,23250,23250,23250,23250,0
|
|
20240229,101100,54274250,23250,23250,23250,23250,0
|
|
20240229,101000,54274250,23250,23250,23250,23250,0
|
|
20240229,100900,54274250,23250,23250,23250,23250,0
|
|
20240229,100800,54274250,23250,23250,23250,23250,0
|
|
20240229,100700,54274250,23250,23250,23250,23250,0
|
|
20240229,100600,54274250,23250,23250,23250,23250,1
|
|
20240229,100500,54251000,23250,23250,23250,23250,0
|
|
20240229,100400,54251000,23250,23200,23250,23150,578
|
|
20240229,100300,40845300,23300,23300,23300,23300,1
|
|
20240229,100200,40822000,23300,23300,23300,23300,0
|
|
20240229,100100,40822000,23300,23300,23300,23300,0
|
|
20240229,100000,40822000,23300,23300,23300,23300,12
|
|
20240229,095900,40542400,23300,23300,23300,23300,0
|
|
20240229,095800,40542400,23300,23300,23300,23300,0
|
|
20240229,095700,40542400,23300,23300,23300,23300,4
|
|
20240229,095600,40449200,23300,23200,23300,23200,100
|
|
20240229,095500,38127200,23200,23200,23200,23200,0
|
|
20240229,095400,38127200,23200,23200,23200,23200,1
|
|
20240229,095300,38104000,23150,23150,23150,23150,1
|
|
20240229,095200,38080850,23200,23200,23200,23200,0
|
|
20240229,095100,38080850,23200,23200,23200,23200,0
|
|
20240229,095000,38080850,23200,23200,23200,23200,1
|
|
20240229,094900,38057650,23150,23150,23150,23150,0
|
|
20240229,094800,38057650,23150,23150,23150,23150,0
|
|
20240229,094700,38057650,23150,23150,23150,23150,15
|
|
20240229,094600,37710400,23150,23150,23150,23150,3
|
|
20240229,094500,37640950,23150,23150,23150,23150,0
|
|
20240229,094400,37640950,23150,23150,23150,23150,0
|
|
20240229,094300,37640950,23150,23150,23150,23150,1
|
|
20240229,094200,37617800,23150,23150,23150,23150,0
|
|
20240229,094100,37617800,23150,23150,23150,23150,1
|
|
20240229,094000,37594650,23150,23150,23150,23150,1
|
|
20240229,093900,37571500,23150,23150,23150,23150,0
|
|
20240229,093800,37571500,23150,23150,23150,23150,0
|
|
20240229,093700,37571500,23150,23150,23150,23150,0
|
|
20240229,093600,37571500,23150,23150,23150,23150,1
|
|
20240229,093500,37548350,23150,23150,23150,23150,0
|
|
20240229,093400,37548350,23150,23150,23150,23150,0
|
|
20240229,093300,37548350,23150,23150,23150,23150,0
|
|
20240229,093200,37548350,23150,23150,23150,23150,174
|
|
20240229,093100,33520250,23200,23200,23200,23200,0
|
|
20240229,093000,33520250,23200,23200,23200,23200,108
|
|
20240229,092900,31014650,23150,23150,23150,23150,0
|
|
20240229,092800,31014650,23150,23150,23150,23150,0
|
|
20240229,092700,31014650,23150,23150,23150,23150,0
|
|
20240229,092600,31014650,23150,23150,23150,23150,0
|
|
20240229,092500,31014650,23150,23100,23150,23100,36
|
|
20240229,092400,30182600,23100,23050,23100,23050,2
|
|
20240229,092300,30136450,23000,23000,23050,23000,257
|
|
20240229,092200,24225400,23000,23000,23000,23000,0
|
|
20240229,092100,24225400,23000,23000,23000,23000,1
|
|
20240229,092000,24202400,23000,23000,23000,23000,0
|
|
20240229,091900,24202400,23000,23000,23000,23000,31
|
|
20240229,091800,23489400,23050,23050,23050,23050,0
|
|
20240229,091700,23489400,23050,23050,23050,23050,0
|
|
20240229,091600,23489400,23050,23050,23050,23050,0
|
|
20240229,091500,23489400,23050,23000,23050,23000,37
|
|
20240229,091400,22636700,22950,22950,22950,22950,0
|
|
20240229,091300,22636700,22950,22950,22950,22950,0
|
|
20240229,091200,22636700,22950,22950,22950,22950,25
|
|
20240229,091100,22062950,22900,22900,22900,22900,0
|
|
20240229,091000,22062950,22900,22900,22900,22900,0
|
|
20240229,090900,22062950,22900,22950,22950,22900,49
|
|
20240229,090800,20939650,22900,22900,22900,22900,0
|
|
20240229,090700,20939650,22900,22900,22900,22900,0
|
|
20240229,090600,20939650,22900,22900,22900,22900,0
|
|
20240229,090500,20939650,22900,22900,22950,22900,163
|
|
20240229,090400,17204450,22900,22900,22950,22900,131
|
|
20240229,090300,14204500,22950,22950,22950,22950,56
|
|
20240229,090200,12919300,23000,23000,23050,23000,175
|
|
20240229,090100,8894150,23000,23100,23100,23000,18
|
|
20240229,090000,8479950,23100,23400,23400,23100,364
|