658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,195400,21180555600,23000,23000,23000,23000,0
|
|
20240229,195300,21180555600,23000,23000,23000,23000,0
|
|
20240229,195200,21180555600,23000,23000,23000,23000,0
|
|
20240229,195100,21180555600,23000,23000,23000,23000,0
|
|
20240229,195000,21180555600,23000,23000,23000,23000,0
|
|
20240229,194900,21180555600,23000,23000,23000,23000,0
|
|
20240229,194800,21180555600,23000,23000,23000,23000,0
|
|
20240229,194700,21180555600,23000,23000,23000,23000,0
|
|
20240229,194600,21180555600,23000,23000,23000,23000,0
|
|
20240229,194500,21180555600,23000,23000,23000,23000,0
|
|
20240229,194400,21180555600,23000,23000,23000,23000,0
|
|
20240229,194300,21180555600,23000,23000,23000,23000,0
|
|
20240229,194200,21180555600,23000,23000,23000,23000,0
|
|
20240229,194100,21180555600,23000,23000,23000,23000,0
|
|
20240229,194000,21180555600,23000,23000,23000,23000,0
|
|
20240229,193900,21180555600,23000,23000,23000,23000,0
|
|
20240229,193800,21180555600,23000,23000,23000,23000,0
|
|
20240229,193700,21180555600,23000,23000,23000,23000,0
|
|
20240229,193600,21180555600,23000,23000,23000,23000,0
|
|
20240229,193500,21180555600,23000,23000,23000,23000,0
|
|
20240229,193400,21180555600,23000,23000,23000,23000,0
|
|
20240229,193300,21180555600,23000,23000,23000,23000,0
|
|
20240229,193200,21180555600,23000,23000,23000,23000,0
|
|
20240229,193100,21180555600,23000,23000,23000,23000,0
|
|
20240229,193000,21180555600,23000,23000,23000,23000,0
|
|
20240229,192900,21180555600,23000,23000,23000,23000,0
|
|
20240229,192800,21180555600,23000,23000,23000,23000,0
|
|
20240229,192700,21180555600,23000,23000,23000,23000,0
|
|
20240229,192600,21180555600,23000,23000,23000,23000,0
|
|
20240229,192500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,192400,21180555600,23000,23000,23000,23000,0
|
|
20240229,192300,21180555600,23000,23000,23000,23000,0
|
|
20240229,192200,21180555600,23000,23000,23000,23000,0
|
|
20240229,192100,21180555600,23000,23000,23000,23000,0
|
|
20240229,192000,21180555600,23000,23000,23000,23000,0
|
|
20240229,191900,21180555600,23000,23000,23000,23000,0
|
|
20240229,191800,21180555600,23000,23000,23000,23000,0
|
|
20240229,191700,21180555600,23000,23000,23000,23000,0
|
|
20240229,191600,21180555600,23000,23000,23000,23000,0
|
|
20240229,191500,21180555600,23000,23000,23000,23000,0
|
|
20240229,191400,21180555600,23000,23000,23000,23000,0
|
|
20240229,191300,21180555600,23000,23000,23000,23000,0
|
|
20240229,191200,21180555600,23000,23000,23000,23000,0
|
|
20240229,191100,21180555600,23000,23000,23000,23000,0
|
|
20240229,191000,21180555600,23000,23000,23000,23000,0
|
|
20240229,190900,21180555600,23000,23000,23000,23000,0
|
|
20240229,190800,21180555600,23000,23000,23000,23000,0
|
|
20240229,190700,21180555600,23000,23000,23000,23000,0
|
|
20240229,190600,21180555600,23000,23000,23000,23000,0
|
|
20240229,190500,21180555600,23000,23000,23000,23000,0
|
|
20240229,190400,21180555600,23000,23000,23000,23000,0
|
|
20240229,190300,21180555600,23000,23000,23000,23000,0
|
|
20240229,190200,21180555600,23000,23000,23000,23000,0
|
|
20240229,190100,21180555600,23000,23000,23000,23000,0
|
|
20240229,190000,21180555600,23000,23000,23000,23000,0
|
|
20240229,185900,21180555600,23000,23000,23000,23000,0
|
|
20240229,185800,21180555600,23000,23000,23000,23000,0
|
|
20240229,185700,21180555600,23000,23000,23000,23000,0
|
|
20240229,185600,21180555600,23000,23000,23000,23000,0
|
|
20240229,185500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,185400,21180555600,23000,23000,23000,23000,0
|
|
20240229,185300,21180555600,23000,23000,23000,23000,0
|
|
20240229,185200,21180555600,23000,23000,23000,23000,0
|
|
20240229,185100,21180555600,23000,23000,23000,23000,0
|
|
20240229,185000,21180555600,23000,23000,23000,23000,0
|
|
20240229,184900,21180555600,23000,23000,23000,23000,0
|
|
20240229,184800,21180555600,23000,23000,23000,23000,0
|
|
20240229,184700,21180555600,23000,23000,23000,23000,0
|
|
20240229,184600,21180555600,23000,23000,23000,23000,0
|
|
20240229,184500,21180555600,23000,23000,23000,23000,0
|
|
20240229,184400,21180555600,23000,23000,23000,23000,0
|
|
20240229,184300,21180555600,23000,23000,23000,23000,0
|
|
20240229,184200,21180555600,23000,23000,23000,23000,0
|
|
20240229,184100,21180555600,23000,23000,23000,23000,0
|
|
20240229,184000,21180555600,23000,23000,23000,23000,0
|
|
20240229,183900,21180555600,23000,23000,23000,23000,0
|
|
20240229,183800,21180555600,23000,23000,23000,23000,0
|
|
20240229,183700,21180555600,23000,23000,23000,23000,0
|
|
20240229,183600,21180555600,23000,23000,23000,23000,0
|
|
20240229,183500,21180555600,23000,23000,23000,23000,0
|
|
20240229,183400,21180555600,23000,23000,23000,23000,0
|
|
20240229,183300,21180555600,23000,23000,23000,23000,0
|
|
20240229,183200,21180555600,23000,23000,23000,23000,0
|
|
20240229,183100,21180555600,23000,23000,23000,23000,0
|
|
20240229,183000,21180555600,23000,23000,23000,23000,0
|
|
20240229,182900,21180555600,23000,23000,23000,23000,0
|
|
20240229,182800,21180555600,23000,23000,23000,23000,0
|
|
20240229,182700,21180555600,23000,23000,23000,23000,0
|
|
20240229,182600,21180555600,23000,23000,23000,23000,0
|
|
20240229,182500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,182400,21180555600,23000,23000,23000,23000,0
|
|
20240229,182300,21180555600,23000,23000,23000,23000,0
|
|
20240229,182200,21180555600,23000,23000,23000,23000,0
|
|
20240229,182100,21180555600,23000,23000,23000,23000,0
|
|
20240229,182000,21180555600,23000,23000,23000,23000,0
|
|
20240229,181900,21180555600,23000,23000,23000,23000,0
|
|
20240229,181800,21180555600,23000,23000,23000,23000,0
|
|
20240229,181700,21180555600,23000,23000,23000,23000,0
|
|
20240229,181600,21180555600,23000,23000,23000,23000,0
|
|
20240229,181500,21180555600,23000,23000,23000,23000,0
|
|
20240229,181400,21180555600,23000,23000,23000,23000,0
|
|
20240229,181300,21180555600,23000,23000,23000,23000,0
|
|
20240229,181200,21180555600,23000,23000,23000,23000,0
|
|
20240229,181100,21180555600,23000,23000,23000,23000,0
|
|
20240229,181000,21180555600,23000,23000,23000,23000,0
|
|
20240229,180900,21180555600,23000,23000,23000,23000,0
|
|
20240229,180800,21180555600,23000,23000,23000,23000,0
|
|
20240229,180700,21180555600,23000,23000,23000,23000,0
|
|
20240229,180600,21180555600,23000,23000,23000,23000,0
|
|
20240229,180500,21180555600,23000,23000,23000,23000,0
|
|
20240229,180400,21180555600,23000,23000,23000,23000,0
|
|
20240229,180300,21180555600,23000,23000,23000,23000,0
|
|
20240229,180200,21180555600,23000,23000,23000,23000,0
|
|
20240229,180100,21180555600,23000,23000,23000,23000,0
|
|
20240229,180000,21180555600,23000,23000,23000,23000,0
|
|
20240229,175900,21180555600,23000,23000,23000,23000,0
|
|
20240229,175800,21180555600,23000,23000,23000,23000,0
|
|
20240229,175700,21180555600,23000,23000,23000,23000,0
|
|
20240229,175600,21180555600,23000,23000,23000,23000,0
|
|
20240229,175500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,175400,21180555600,23000,23000,23000,23000,0
|
|
20240229,175300,21180555600,23000,23000,23000,23000,0
|
|
20240229,175200,21180555600,23000,23000,23000,23000,0
|
|
20240229,175100,21180555600,23000,23000,23000,23000,0
|
|
20240229,175000,21180555600,23000,23000,23000,23000,0
|
|
20240229,174900,21180555600,23000,23000,23000,23000,0
|
|
20240229,174800,21180555600,23000,23000,23000,23000,0
|
|
20240229,174700,21180555600,23000,23000,23000,23000,0
|
|
20240229,174600,21180555600,23000,23000,23000,23000,0
|
|
20240229,174500,21180555600,23000,23000,23000,23000,0
|
|
20240229,174400,21180555600,23000,23000,23000,23000,0
|
|
20240229,174300,21180555600,23000,23000,23000,23000,0
|
|
20240229,174200,21180555600,23000,23000,23000,23000,0
|
|
20240229,174100,21180555600,23000,23000,23000,23000,0
|
|
20240229,174000,21180555600,23000,23000,23000,23000,0
|
|
20240229,173900,21180555600,23000,23000,23000,23000,0
|
|
20240229,173800,21180555600,23000,23000,23000,23000,0
|
|
20240229,173700,21180555600,23000,23000,23000,23000,0
|
|
20240229,173600,21180555600,23000,23000,23000,23000,0
|
|
20240229,173500,21180555600,23000,23000,23000,23000,0
|
|
20240229,173400,21180555600,23000,23000,23000,23000,0
|
|
20240229,173300,21180555600,23000,23000,23000,23000,0
|
|
20240229,173200,21180555600,23000,23000,23000,23000,0
|
|
20240229,173100,21180555600,23000,23000,23000,23000,0
|
|
20240229,173000,21180555600,23000,23000,23000,23000,0
|
|
20240229,172900,21180555600,23000,23000,23000,23000,0
|
|
20240229,172800,21180555600,23000,23000,23000,23000,0
|
|
20240229,172700,21180555600,23000,23000,23000,23000,0
|
|
20240229,172600,21180555600,23000,23000,23000,23000,0
|
|
20240229,172500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,172400,21180555600,23000,23000,23000,23000,0
|
|
20240229,172300,21180555600,23000,23000,23000,23000,0
|
|
20240229,172200,21180555600,23000,23000,23000,23000,0
|
|
20240229,172100,21180555600,23000,23000,23000,23000,0
|
|
20240229,172000,21180555600,23000,23000,23000,23000,0
|
|
20240229,171900,21180555600,23000,23000,23000,23000,0
|
|
20240229,171800,21180555600,23000,23000,23000,23000,0
|
|
20240229,171700,21180555600,23000,23000,23000,23000,0
|
|
20240229,171600,21180555600,23000,23000,23000,23000,0
|
|
20240229,171500,21180555600,23000,23000,23000,23000,0
|
|
20240229,171400,21180555600,23000,23000,23000,23000,0
|
|
20240229,171300,21180555600,23000,23000,23000,23000,0
|
|
20240229,171200,21180555600,23000,23000,23000,23000,0
|
|
20240229,171100,21180555600,23000,23000,23000,23000,0
|
|
20240229,171000,21180555600,23000,23000,23000,23000,0
|
|
20240229,170900,21180555600,23000,23000,23000,23000,0
|
|
20240229,170800,21180555600,23000,23000,23000,23000,0
|
|
20240229,170700,21180555600,23000,23000,23000,23000,0
|
|
20240229,170600,21180555600,23000,23000,23000,23000,0
|
|
20240229,170500,21180555600,23000,23000,23000,23000,0
|
|
20240229,170400,21180555600,23000,23000,23000,23000,0
|
|
20240229,170300,21180555600,23000,23000,23000,23000,0
|
|
20240229,170200,21180555600,23000,23000,23000,23000,0
|
|
20240229,170100,21180555600,23000,23000,23000,23000,0
|
|
20240229,170000,21180555600,23000,23000,23000,23000,0
|
|
20240229,165900,21180555600,23000,23000,23000,23000,0
|
|
20240229,165800,21180555600,23000,23000,23000,23000,0
|
|
20240229,165700,21180555600,23000,23000,23000,23000,0
|
|
20240229,165600,21180555600,23000,23000,23000,23000,0
|
|
20240229,165500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,165400,21180555600,23000,23000,23000,23000,0
|
|
20240229,165300,21180555600,23000,23000,23000,23000,0
|
|
20240229,165200,21180555600,23000,23000,23000,23000,0
|
|
20240229,165100,21180555600,23000,23000,23000,23000,0
|
|
20240229,165000,21180555600,23000,23000,23000,23000,0
|
|
20240229,164900,21180555600,23000,23000,23000,23000,0
|
|
20240229,164800,21180555600,23000,23000,23000,23000,0
|
|
20240229,164700,21180555600,23000,23000,23000,23000,0
|
|
20240229,164600,21180555600,23000,23000,23000,23000,0
|
|
20240229,164500,21180555600,23000,23000,23000,23000,0
|
|
20240229,164400,21180555600,23000,23000,23000,23000,0
|
|
20240229,164300,21180555600,23000,23000,23000,23000,0
|
|
20240229,164200,21180555600,23000,23000,23000,23000,0
|
|
20240229,164100,21180555600,23000,23000,23000,23000,0
|
|
20240229,164000,21180555600,23000,23000,23000,23000,0
|
|
20240229,163900,21180555600,23000,23000,23000,23000,0
|
|
20240229,163800,21180555600,23000,23000,23000,23000,0
|
|
20240229,163700,21180555600,23000,23000,23000,23000,0
|
|
20240229,163600,21180555600,23000,23000,23000,23000,0
|
|
20240229,163500,21180555600,23000,23000,23000,23000,0
|
|
20240229,163400,21180555600,23000,23000,23000,23000,0
|
|
20240229,163300,21180555600,23000,23000,23000,23000,0
|
|
20240229,163200,21180555600,23000,23000,23000,23000,0
|
|
20240229,163100,21180555600,23000,23000,23000,23000,0
|
|
20240229,163000,21180555600,23000,23000,23000,23000,0
|
|
20240229,162900,21180555600,23000,23000,23000,23000,0
|
|
20240229,162800,21180555600,23000,23000,23000,23000,0
|
|
20240229,162700,21180555600,23000,23000,23000,23000,0
|
|
20240229,162600,21180555600,23000,23000,23000,23000,0
|
|
20240229,162500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,162400,21180555600,23000,23000,23000,23000,0
|
|
20240229,162300,21180555600,23000,23000,23000,23000,0
|
|
20240229,162200,21180555600,23000,23000,23000,23000,0
|
|
20240229,162100,21180555600,23000,23000,23000,23000,0
|
|
20240229,162000,21180555600,23000,23000,23000,23000,0
|
|
20240229,161900,21180555600,23000,23000,23000,23000,0
|
|
20240229,161800,21180555600,23000,23000,23000,23000,0
|
|
20240229,161700,21180555600,23000,23000,23000,23000,0
|
|
20240229,161600,21180555600,23000,23000,23000,23000,0
|
|
20240229,161500,21180555600,23000,23000,23000,23000,0
|
|
20240229,161400,21180555600,23000,23000,23000,23000,0
|
|
20240229,161300,21180555600,23000,23000,23000,23000,0
|
|
20240229,161200,21180555600,23000,23000,23000,23000,0
|
|
20240229,161100,21180555600,23000,23000,23000,23000,0
|
|
20240229,161000,21180555600,23000,23000,23000,23000,0
|
|
20240229,160900,21180555600,23000,23000,23000,23000,0
|
|
20240229,160800,21180555600,23000,23000,23000,23000,0
|
|
20240229,160700,21180555600,23000,23000,23000,23000,0
|
|
20240229,160600,21180555600,23000,23000,23000,23000,0
|
|
20240229,160500,21180555600,23000,23000,23000,23000,0
|
|
20240229,160400,21180555600,23000,23000,23000,23000,0
|
|
20240229,160300,21180555600,23000,23000,23000,23000,0
|
|
20240229,160200,21180555600,23000,23000,23000,23000,0
|
|
20240229,160100,21180555600,23000,23000,23000,23000,0
|
|
20240229,160000,21180555600,23000,23000,23000,23000,0
|
|
20240229,155900,21180555600,23000,23000,23000,23000,0
|
|
20240229,155800,21180555600,23000,23000,23000,23000,0
|
|
20240229,155700,21180555600,23000,23000,23000,23000,0
|
|
20240229,155600,21180555600,23000,23000,23000,23000,0
|
|
20240229,155500,21180555600,23000,23000,23000,23000,23049
|
|
20240229,155400,21180555600,23000,23000,23000,23000,0
|
|
20240229,155300,21180555600,23000,23000,23000,23000,0
|
|
20240229,155200,21180555600,23000,23000,23000,23000,0
|
|
20240229,155100,21180555600,23000,23000,23000,23000,0
|
|
20240229,155000,21180555600,23000,23000,23000,23000,0
|
|
20240229,154900,21180555600,23000,23000,23000,23000,0
|
|
20240229,154800,21180555600,23000,23000,23000,23000,0
|
|
20240229,154700,21180555600,23000,23000,23000,23000,0
|
|
20240229,154600,21180555600,23000,23000,23000,23000,0
|
|
20240229,154500,21180555600,23000,23000,23000,23000,0
|
|
20240229,154400,21180555600,23000,23000,23000,23000,0
|
|
20240229,154300,21180555600,23000,23000,23000,23000,0
|
|
20240229,154200,21180555600,23000,23000,23000,23000,0
|
|
20240229,154100,21180555600,23000,23000,23000,23000,0
|
|
20240229,154000,21180555600,23000,23000,23000,23000,0
|
|
20240229,153900,21180555600,23000,23000,23000,23000,0
|
|
20240229,153800,21180555600,23000,23000,23000,23000,0
|
|
20240229,153700,21180555600,23000,23000,23000,23000,0
|
|
20240229,153600,21180555600,23000,23000,23000,23000,0
|
|
20240229,153500,21180555600,23000,23000,23000,23000,0
|
|
20240229,153400,21180555600,23000,23000,23000,23000,0
|
|
20240229,153300,21180555600,23000,23000,23000,23000,0
|
|
20240229,153200,21180555600,23000,23000,23000,23000,0
|
|
20240229,153100,21180555600,23000,23000,23000,23000,0
|
|
20240229,153000,21180555600,23000,23000,23000,23000,23049
|
|
20240229,152900,20650428600,23000,23000,23000,23000,0
|
|
20240229,152800,20650428600,23000,23000,23000,23000,0
|
|
20240229,152700,20650428600,23000,23000,23000,23000,0
|
|
20240229,152600,20650428600,23000,23000,23000,23000,0
|
|
20240229,152500,20650428600,23000,23000,23000,23000,0
|
|
20240229,152400,20650428600,23000,23000,23000,23000,0
|
|
20240229,152300,20650428600,23000,23000,23000,23000,0
|
|
20240229,152200,20650428600,23000,23000,23000,23000,0
|
|
20240229,152100,20650428600,23000,23000,23000,23000,0
|
|
20240229,152000,20650428600,23000,23000,23000,23000,0
|
|
20240229,151900,20650428600,23000,22950,23000,22900,1721
|
|
20240229,151800,20610917850,22950,22950,23000,22900,2347
|
|
20240229,151700,20557072950,22900,22950,23000,22900,2032
|
|
20240229,151600,20510516750,22950,23000,23000,22950,2902
|
|
20240229,151500,20443869500,23050,22950,23050,22950,467
|
|
20240229,151400,20433128000,22950,23000,23050,22950,1558
|
|
20240229,151300,20397296400,23000,23000,23050,22950,778
|
|
20240229,151200,20379410650,23050,23050,23050,22950,465
|
|
20240229,151100,20368713350,22950,23100,23150,22950,2781
|
|
20240229,151000,20304642650,23100,23000,23100,22950,2593
|
|
20240229,150900,20244911900,22900,22950,23000,22850,6731
|
|
20240229,150800,20090573650,22950,23000,23000,22950,1416
|
|
20240229,150700,20058075500,22950,23000,23000,22950,446
|
|
20240229,150600,20047835100,23000,23000,23050,22950,1395
|
|
20240229,150500,20015804550,23000,23050,23050,23000,3011
|
|
20240229,150400,19946524800,23050,23100,23100,23050,916
|
|
20240229,150300,19925370750,23100,23150,23200,23100,579
|
|
20240229,150200,19911979600,23100,23150,23150,23000,2492
|
|
20240229,150100,19854477150,23150,23150,23150,23100,283
|
|
20240229,150000,19847928150,23150,23250,23250,23150,1081
|
|
20240229,145900,19822849100,23250,23250,23250,23150,1249
|
|
20240229,145800,19793863000,23150,23200,23250,23150,1482
|
|
20240229,145700,19759480650,23200,23200,23250,23150,1522
|
|
20240229,145600,19724200450,23150,23150,23200,23150,991
|
|
20240229,145500,19701258600,23250,23200,23250,23150,1188
|
|
20240229,145400,19673698700,23150,23200,23250,23150,1491
|
|
20240229,145300,19639117050,23200,23100,23250,23100,1349
|
|
20240229,145200,19607859150,23100,23050,23150,23050,2007
|
|
20240229,145100,19561440900,23100,23200,23200,23100,3512
|
|
20240229,145000,19480045050,23200,23300,23300,23200,3107
|
|
20240229,144900,19407722400,23300,23400,23400,23300,2166
|
|
20240229,144800,19357145550,23350,23400,23400,23350,1391
|
|
20240229,144700,19324633250,23350,23350,23400,23350,1226
|
|
20240229,144600,19295996150,23350,23300,23400,23300,1233
|
|
20240229,144500,19267189700,23350,23350,23350,23300,999
|
|
20240229,144400,19243864300,23300,23250,23300,23250,1739
|
|
20240229,144300,19203366700,23250,23350,23400,23250,4448
|
|
20240229,144200,19099556400,23350,23300,23400,23300,4690
|
|
20240229,144100,18990068300,23300,23250,23300,23250,1712
|
|
20240229,144000,18950243200,23250,23300,23350,23250,1477
|
|
20240229,143900,18915836200,23300,23300,23350,23250,3923
|
|
20240229,143800,18824458450,23250,23250,23300,23250,3272
|
|
20240229,143700,18748349050,23250,23200,23300,23150,7024
|
|
20240229,143600,18585206500,23200,23200,23200,23150,2625
|
|
20240229,143500,18524322200,23200,23150,23250,23150,3747
|
|
20240229,143400,18437389050,23150,23100,23150,23050,1669
|
|
20240229,143300,18398816100,23100,23050,23150,23050,2367
|
|
20240229,143200,18344123050,23050,23100,23150,23050,1636
|
|
20240229,143100,18306316650,23050,23000,23100,23000,1704
|
|
20240229,143000,18267058050,23000,22950,23050,22900,2606
|
|
20240229,142900,18207181050,22900,22850,23000,22850,4669
|
|
20240229,142800,18100165800,22800,22850,22850,22800,1115
|
|
20240229,142700,18074726950,22850,22800,22850,22800,2437
|
|
20240229,142600,18019081500,22850,22750,22850,22650,4353
|
|
20240229,142500,17920079200,22700,22700,22750,22700,886
|
|
20240229,142400,17899951150,22700,22700,22750,22700,1620
|
|
20240229,142300,17863145350,22700,22650,22750,22650,1431
|
|
20240229,142200,17830645850,22700,22700,22750,22650,1398
|
|
20240229,142100,17798899000,22700,22700,22700,22700,329
|
|
20240229,142000,17791430700,22700,22700,22750,22700,1162
|
|
20240229,141900,17765038700,22700,22800,22800,22700,486
|
|
20240229,141800,17753996650,22800,22750,22800,22750,323
|
|
20240229,141700,17746648350,22750,22750,22750,22700,1705
|
|
20240229,141600,17707859650,22750,22750,22750,22700,1003
|
|
20240229,141500,17685091100,22750,22700,22750,22700,1446
|
|
20240229,141400,17652265750,22700,22800,22800,22700,490
|
|
20240229,141300,17641119700,22750,22750,22750,22750,443
|
|
20240229,141200,17631041450,22750,22750,22750,22750,299
|
|
20240229,141100,17624239200,22750,22750,22800,22750,780
|
|
20240229,141000,17606483150,22750,22750,22800,22750,875
|
|
20240229,140900,17586548800,22750,22800,22800,22750,564
|
|
20240229,140800,17573693800,22800,22850,22850,22800,872
|
|
20240229,140700,17553799700,22850,22950,23000,22850,3523
|
|
20240229,140600,17472991300,22950,22750,23000,22750,5875
|
|
20240229,140500,17338538000,22800,22700,22800,22700,3972
|
|
20240229,140400,17248069700,22650,22750,22750,22650,691
|
|
20240229,140300,17232375300,22750,22750,22750,22700,353
|
|
20240229,140200,17224360550,22750,22650,22750,22650,1604
|
|
20240229,140100,17187981450,22700,22650,22700,22550,956
|
|
20240229,140000,17166371250,22600,22600,22600,22550,845
|
|
20240229,135900,17147282500,22550,22500,22600,22500,1006
|
|
20240229,135800,17124613200,22550,22500,22550,22450,1225
|
|
20240229,135700,17097054350,22500,22450,22500,22400,1329
|
|
20240229,135600,17067175050,22450,22400,22450,22400,1975
|
|
20240229,135500,17022893450,22400,22400,22450,22350,3044
|
|
20240229,135400,16954797850,22400,22450,22450,22400,1471
|
|
20240229,135300,16921834750,22400,22500,22500,22400,687
|
|
20240229,135200,16906417550,22450,22450,22450,22400,1199
|
|
20240229,135100,16879540650,22350,22400,22450,22350,7916
|
|
20240229,135000,16702247300,22450,22500,22550,22400,12115
|
|
20240229,134900,16429836900,22500,22500,22550,22500,5024
|
|
20240229,134800,16316794400,22500,22550,22550,22500,1077
|
|
20240229,134700,16292561100,22500,22550,22600,22500,2744
|
|
20240229,134600,16230799850,22550,22600,22600,22550,1107
|
|
20240229,134500,16205835850,22600,22550,22600,22550,441
|
|
20240229,134400,16195886700,22550,22550,22600,22550,2137
|
|
20240229,134300,16147697250,22550,22550,22600,22550,4141
|
|
20240229,134200,16054317550,22550,22600,22600,22550,665
|
|
20240229,134100,16039319050,22600,22550,22600,22550,1333
|
|
20240229,134000,16009253600,22550,22600,22600,22550,784
|
|
20240229,133900,15991567300,22600,22550,22600,22550,277
|
|
20240229,133800,15985320800,22600,22550,22600,22550,824
|
|
20240229,133700,15966736550,22550,22600,22600,22550,2590
|
|
20240229,133600,15908284350,22600,22650,22650,22600,422
|
|
20240229,133500,15898747100,22600,22650,22650,22600,1947
|
|
20240229,133400,15854731400,22650,22650,22650,22600,477
|
|
20240229,133300,15843942250,22650,22650,22650,22600,1656
|
|
20240229,133200,15806515400,22650,22650,22650,22600,614
|
|
20240229,133100,15792637350,22600,22650,22650,22600,885
|
|
20240229,133000,15772614650,22650,22650,22650,22600,469
|
|
20240229,132900,15762006350,22650,22600,22650,22600,1160
|
|
20240229,132800,15735780750,22600,22600,22600,22550,439
|
|
20240229,132700,15725864300,22600,22600,22600,22550,1894
|
|
20240229,132600,15683093400,22600,22600,22600,22550,911
|
|
20240229,132500,15662548600,22550,22550,22600,22550,237
|
|
20240229,132400,15657203950,22550,22600,22600,22550,560
|
|
20240229,132300,15644569900,22550,22600,22600,22550,1214
|
|
20240229,132200,15617165400,22600,22600,22600,22600,770
|
|
20240229,132100,15599763400,22600,22600,22650,22600,204
|
|
20240229,132000,15595152900,22600,22600,22600,22550,1167
|
|
20240229,131900,15568794200,22600,22550,22600,22550,1487
|
|
20240229,131800,15535206850,22600,22600,22600,22550,1088
|
|
20240229,131700,15510636200,22600,22650,22650,22600,3799
|
|
20240229,131600,15424775500,22600,22650,22650,22600,407
|
|
20240229,131500,15415577100,22600,22600,22650,22600,947
|
|
20240229,131400,15394158800,22600,22600,22600,22600,468
|
|
20240229,131300,15383582000,22600,22650,22650,22600,1077
|
|
20240229,131200,15359240050,22600,22600,22650,22600,150
|
|
20240229,131100,15355849450,22600,22650,22650,22600,834
|
|
20240229,131000,15336998700,22600,22700,22700,22600,567
|
|
20240229,130900,15324158700,22650,22600,22650,22600,755
|
|
20240229,130800,15307062000,22600,22650,22650,22600,890
|
|
20240229,130700,15286933950,22650,22650,22650,22600,565
|
|
20240229,130600,15274159650,22650,22650,22650,22600,970
|
|
20240229,130500,15252195650,22650,22650,22650,22600,2042
|
|
20240229,130400,15205944400,22650,22650,22650,22600,354
|
|
20240229,130300,15197940650,22650,22600,22650,22600,713
|
|
20240229,130200,15181809600,22600,22600,22650,22600,684
|
|
20240229,130100,15166349900,22600,22700,22700,22600,545
|
|
20240229,130000,15154029100,22650,22600,22750,22550,3830
|
|
20240229,125900,15067206200,22600,22550,22600,22550,251
|
|
20240229,125800,15061544900,22600,22650,22650,22600,3328
|
|
20240229,125700,14986331400,22600,22600,22650,22600,875
|
|
20240229,125600,14966551400,22600,22650,22650,22600,492
|
|
20240229,125500,14955427100,22650,22650,22650,22600,73
|
|
20240229,125400,14953777000,22650,22600,22650,22600,54
|
|
20240229,125300,14952555600,22650,22650,22650,22600,805
|
|
20240229,125200,14934333100,22650,22800,22800,22650,158
|
|
20240229,125100,14930750100,22800,22650,22850,22600,4326
|
|
20240229,125000,14832543650,22600,22650,22650,22600,324
|
|
20240229,124900,14825220750,22650,22600,22650,22600,150
|
|
20240229,124800,14821830500,22600,22600,22600,22600,1258
|
|
20240229,124700,14793399700,22600,22600,22650,22600,2163
|
|
20240229,124600,14744515800,22600,22600,22600,22550,1944
|
|
20240229,124500,14700646400,22550,22550,22600,22550,450
|
|
20240229,124400,14690492850,22600,22600,22600,22550,198
|
|
20240229,124300,14686027250,22550,22550,22600,22550,661
|
|
20240229,124200,14671120200,22550,22600,22600,22550,503
|
|
20240229,124100,14659759250,22550,22600,22600,22550,4462
|
|
20240229,124000,14558940450,22650,22600,22650,22600,266
|
|
20240229,123900,14552926250,22600,22650,22650,22600,156
|
|
20240229,123800,14549399950,22650,22650,22650,22600,813
|
|
20240229,123700,14531025700,22600,22650,22650,22600,2874
|
|
20240229,123600,14466070550,22650,22650,22650,22600,840
|
|
20240229,123500,14447046550,22650,22650,22700,22650,516
|
|
20240229,123400,14435343000,22650,22650,22700,22650,345
|
|
20240229,123300,14427528250,22650,22650,22700,22650,125
|
|
20240229,123200,14424695900,22650,22650,22650,22650,175
|
|
20240229,123100,14420732150,22650,22650,22700,22650,222
|
|
20240229,123000,14415703800,22650,22650,22650,22600,394
|
|
20240229,122900,14406781750,22650,22650,22650,22600,679
|
|
20240229,122800,14391419100,22650,22600,22650,22600,1699
|
|
20240229,122700,14353017600,22650,22700,22700,22600,323
|
|
20240229,122600,14345701550,22650,22600,22650,22600,156
|
|
20240229,122500,14342173800,22650,22600,22650,22600,901
|
|
20240229,122400,14321779950,22600,22650,22650,22600,386
|
|
20240229,122300,14313051200,22650,22650,22650,22600,2642
|
|
20240229,122200,14253312700,22650,22650,22650,22600,1714
|
|
20240229,122100,14214500850,22600,22700,22700,22600,594
|
|
20240229,122000,14201060400,22650,22600,22650,22600,1142
|
|
20240229,121900,14175204100,22650,22650,22700,22650,443
|
|
20240229,121800,14165170100,22650,22650,22700,22650,293
|
|
20240229,121700,14158533000,22700,22650,22700,22600,2375
|
|
20240229,121600,14104743300,22600,22600,22650,22600,398
|
|
20240229,121500,14095741150,22600,22600,22650,22600,499
|
|
20240229,121400,14084461200,22600,22650,22650,22600,351
|
|
20240229,121300,14076520650,22650,22650,22650,22600,690
|
|
20240229,121200,14060913650,22650,22650,22650,22600,679
|
|
20240229,121100,14045560500,22700,22700,22700,22650,6003
|
|
20240229,121000,13909589550,22650,22700,22700,22650,422
|
|
20240229,120900,13900016150,22700,22700,22700,22650,1296
|
|
20240229,120800,13870656900,22650,22700,22700,22650,1649
|
|
20240229,120700,13833248650,22700,22700,22700,22650,306
|
|
20240229,120600,13826303950,22700,22700,22700,22650,584
|
|
20240229,120500,13813063700,22700,22700,22700,22650,131
|
|
20240229,120400,13810094800,22700,22700,22700,22650,1179
|
|
20240229,120300,13783385300,22700,22700,22700,22650,139
|
|
20240229,120200,13780234000,22700,22700,22700,22650,785
|
|
20240229,120100,13762416100,22700,22700,22700,22650,174
|
|
20240229,120000,13758468300,22700,22650,22700,22650,271
|
|
20240229,115900,13752326300,22650,22700,22700,22650,680
|
|
20240229,115800,13736923600,22700,22700,22700,22650,1224
|
|
20240229,115700,13709140300,22700,22700,22750,22700,916
|
|
20240229,115600,13688334800,22700,22700,22750,22700,75
|
|
20240229,115500,13686630800,22700,22700,22750,22700,607
|
|
20240229,115400,13672851200,22700,22700,22750,22700,186
|
|
20240229,115300,13668628650,22750,22750,22800,22700,750
|
|
20240229,115200,13651572400,22700,22700,22700,22650,785
|
|
20240229,115100,13633754000,22700,22700,22700,22650,1338
|
|
20240229,115000,13603392000,22700,22700,22700,22650,1154
|
|
20240229,114900,13577216950,22700,22700,22700,22650,492
|
|
20240229,114800,13566072100,22700,22700,22750,22650,1637
|
|
20240229,114700,13528931100,22750,22800,22800,22700,302
|
|
20240229,114600,13522060550,22800,22750,22800,22700,510
|
|
20240229,114500,13510453350,22800,22750,22800,22700,1581
|
|
20240229,114400,13474488050,22750,22750,22750,22700,327
|
|
20240229,114300,13467058150,22750,22700,22750,22700,566
|
|
20240229,114200,13454209750,22700,22700,22750,22650,1198
|
|
20240229,114100,13427019100,22700,22650,22700,22650,1134
|
|
20240229,114000,13401333350,22650,22650,22700,22650,1965
|
|
20240229,113900,13356825150,22650,22650,22700,22650,993
|
|
20240229,113800,13334333200,22650,22650,22650,22600,1159
|
|
20240229,113700,13308087850,22650,22650,22700,22600,430
|
|
20240229,113600,13298350950,22650,22650,22700,22600,2397
|
|
20240229,113500,13244064850,22650,22650,22700,22650,2810
|
|
20240229,113400,13180415750,22700,22700,22700,22650,821
|
|
20240229,113300,13161809100,22650,22650,22700,22650,1067
|
|
20240229,113200,13137597850,22650,22700,22700,22650,958
|
|
20240229,113100,13115879950,22700,22650,22750,22650,1423
|
|
20240229,113000,13083580000,22700,22700,22700,22650,3474
|
|
20240229,112900,13004736700,22750,22750,22800,22700,978
|
|
20240229,112800,12982487050,22750,22750,22800,22700,1938
|
|
20240229,112700,12938407300,22750,22750,22750,22700,1224
|
|
20240229,112600,12910604300,22750,22750,22750,22700,803
|
|
20240229,112500,12892347750,22750,22750,22800,22750,1028
|
|
20240229,112400,12868959750,22750,22750,22800,22750,626
|
|
20240229,112300,12854715200,22750,22800,22800,22750,483
|
|
20240229,112200,12843719550,22800,22850,22900,22800,3180
|
|
20240229,112100,12771096350,22850,22900,22900,22850,1334
|
|
20240229,112000,12740592750,22900,22850,22900,22850,590
|
|
20240229,111900,12727088200,22900,22950,22950,22850,1096
|
|
20240229,111800,12702002600,22950,23000,23000,22900,2446
|
|
20240229,111700,12645902450,22950,23000,23000,22950,534
|
|
20240229,111600,12633644700,23000,23000,23000,23000,1413
|
|
20240229,111500,12601145700,23000,23000,23050,23000,359
|
|
20240229,111400,12592888350,23000,23150,23150,23000,1275
|
|
20240229,111300,12563450050,23150,23200,23250,23150,514
|
|
20240229,111200,12551541500,23200,23200,23250,23100,2351
|
|
20240229,111100,12497002700,23200,23150,23200,23150,1062
|
|
20240229,111000,12472382450,23150,23150,23200,23100,1333
|
|
20240229,110900,12441523500,23100,23000,23100,23000,1175
|
|
20240229,110800,12414393550,22950,23100,23100,22950,2035
|
|
20240229,110700,12367554900,23100,23050,23100,23050,1145
|
|
20240229,110600,12341159150,23100,23150,23150,23100,1703
|
|
20240229,110500,12301793600,23150,23150,23200,23100,1817
|
|
20240229,110400,12259730750,23150,23000,23150,23000,2107
|
|
20240229,110300,12211042100,23000,23050,23050,23000,2575
|
|
20240229,110200,12151703600,23050,22900,23050,22900,2769
|
|
20240229,110100,12088085650,22950,22950,22950,22900,592
|
|
20240229,110000,12074510750,22950,22950,22950,22900,72
|
|
20240229,105900,12072860200,22950,22850,22950,22850,829
|
|
20240229,105800,12053898600,22850,22850,22850,22800,310
|
|
20240229,105700,12046816550,22850,22800,22900,22800,543
|
|
20240229,105600,12034415500,22850,22800,22850,22750,3929
|
|
20240229,105500,11944937200,22800,22800,22800,22800,548
|
|
20240229,105400,11932442800,22800,22750,22850,22700,583
|
|
20240229,105300,11919172700,22750,22750,22800,22750,960
|
|
20240229,105200,11897307250,22750,22750,22750,22700,539
|
|
20240229,105100,11885045250,22750,22650,22850,22650,1090
|
|
20240229,105000,11860247650,22650,22650,22700,22600,3496
|
|
20240229,104900,11781203400,22650,22700,22700,22650,1439
|
|
20240229,104800,11748565000,22750,22750,22800,22700,1250
|
|
20240229,104700,11720135150,22800,22700,22800,22650,1908
|
|
20240229,104600,11676729400,22700,22600,22700,22550,11564
|
|
20240229,104500,11415273800,22600,22650,22700,22600,6555
|
|
20240229,104400,11266886900,22700,22700,22750,22650,5663
|
|
20240229,104300,11138304000,22750,22700,22750,22700,1080
|
|
20240229,104200,11113782350,22750,22800,22800,22700,2245
|
|
20240229,104100,11062708400,22800,22800,22850,22750,2721
|
|
20240229,104000,11000665850,22850,22900,22900,22800,751
|
|
20240229,103900,10983509350,22900,22800,22900,22800,871
|
|
20240229,103800,10963591650,22800,22950,22950,22800,3486
|
|
20240229,103700,10883812100,22950,22950,22950,22900,1247
|
|
20240229,103600,10855203300,22950,22850,22950,22850,975
|
|
20240229,103500,10832904850,22850,22800,23000,22750,7971
|
|
20240229,103400,10650104100,22800,22800,22800,22750,1713
|
|
20240229,103300,10611073700,22800,22800,22850,22750,2686
|
|
20240229,103200,10549864850,22800,22800,22800,22800,823
|
|
20240229,103100,10531100450,22800,22800,22850,22750,3790
|
|
20240229,103000,10444716700,22850,22850,22850,22800,483
|
|
20240229,102900,10433693500,22850,22750,22850,22750,1507
|
|
20240229,102800,10399339550,22750,22800,22800,22750,1593
|
|
20240229,102700,10363047900,22800,22750,22800,22750,713
|
|
20240229,102600,10346810500,22800,22750,22800,22750,903
|
|
20240229,102500,10326228350,22750,22750,22800,22700,5481
|
|
20240229,102400,10201512100,22750,22750,22800,22650,2954
|
|
20240229,102300,10134342700,22750,22800,22800,22600,11791
|
|
20240229,102200,9866763350,22800,22800,22850,22750,3566
|
|
20240229,102100,9785507650,22800,22900,22900,22750,6548
|
|
20240229,102000,9636050700,22900,22950,22950,22900,4942
|
|
20240229,101900,9522831150,23000,23000,23000,22950,2093
|
|
20240229,101800,9474789000,23000,22950,23000,22950,869
|
|
20240229,101700,9454840350,22950,23000,23000,22950,873
|
|
20240229,101600,9434789750,23000,22950,23000,22950,4064
|
|
20240229,101500,9341485100,22950,23000,23000,22950,5646
|
|
20240229,101400,9211712400,23050,23050,23100,23000,5085
|
|
20240229,101300,9094537550,23100,23100,23150,23050,3928
|
|
20240229,101200,9003773600,23100,23100,23100,23050,656
|
|
20240229,101100,8988645300,23100,23100,23150,23100,2437
|
|
20240229,101000,8932344650,23150,23300,23300,23150,4264
|
|
20240229,100900,8833494100,23250,23250,23250,23150,1119
|
|
20240229,100800,8807515300,23250,23100,23250,23100,3341
|
|
20240229,100700,8730276800,23100,23250,23250,23100,5365
|
|
20240229,100600,8605934250,23200,23350,23400,23200,10998
|
|
20240229,100500,8349900100,23400,23450,23450,23350,2188
|
|
20240229,100400,8298725350,23450,23500,23500,23400,926
|
|
20240229,100300,8277003250,23500,23600,23600,23500,1874
|
|
20240229,100200,8232920800,23600,23650,23650,23600,878
|
|
20240229,100100,8212165200,23700,23650,23750,23650,1465
|
|
20240229,100000,8177444600,23650,23700,23750,23650,1109
|
|
20240229,095900,8151166750,23700,23750,23750,23700,661
|
|
20240229,095800,8135491600,23750,23650,23750,23600,1745
|
|
20240229,095700,8094172550,23650,23650,23700,23650,2686
|
|
20240229,095600,8030583950,23650,23500,23650,23500,1876
|
|
20240229,095500,7986435800,23450,23400,23500,23350,3180
|
|
20240229,095400,7912020400,23400,23450,23450,23400,563
|
|
20240229,095300,7898833600,23450,23450,23450,23400,179
|
|
20240229,095200,7894637850,23450,23400,23500,23350,2725
|
|
20240229,095100,7830910650,23400,23400,23450,23300,3225
|
|
20240229,095000,7755441300,23400,23350,23400,23300,2799
|
|
20240229,094900,7690102150,23350,23300,23450,23250,3647
|
|
20240229,094800,7605125250,23300,23450,23500,23300,7662
|
|
20240229,094700,7426117850,23500,23500,23500,23400,3388
|
|
20240229,094600,7346695850,23500,23550,23550,23450,4404
|
|
20240229,094500,7243167850,23550,23600,23650,23500,4437
|
|
20240229,094400,7138594750,23700,23700,23700,23600,3417
|
|
20240229,094300,7057889350,23700,23650,23750,23650,876
|
|
20240229,094200,7037131600,23750,23700,23800,23650,1117
|
|
20240229,094100,7010651550,23750,23650,23750,23600,930
|
|
20240229,094000,6988652700,23650,23600,23650,23550,5792
|
|
20240229,093900,6852009500,23550,23550,23650,23550,2827
|
|
20240229,093800,6785263400,23550,23650,23650,23550,4217
|
|
20240229,093700,6685831900,23650,23700,23700,23600,2643
|
|
20240229,093600,6623269000,23700,23750,23750,23700,592
|
|
20240229,093500,6609229850,23750,23700,23800,23700,778
|
|
20240229,093400,6590777850,23750,23700,23750,23700,850
|
|
20240229,093300,6570600300,23700,23800,23850,23700,3398
|
|
20240229,093200,6489914250,23800,23800,23850,23750,1414
|
|
20240229,093100,6456268600,23750,23700,23750,23650,2625
|
|
20240229,093000,6394045650,23650,23700,23700,23650,597
|
|
20240229,092900,6379924200,23700,23600,23700,23550,3737
|
|
20240229,092800,6291679750,23650,23650,23700,23600,2384
|
|
20240229,092700,6235306450,23650,23800,23800,23650,3923
|
|
20240229,092600,6142269700,23800,23900,24050,23750,4353
|
|
20240229,092500,6038288150,23950,23850,23950,23750,5697
|
|
20240229,092400,5902695400,23850,23950,24050,23850,7960
|
|
20240229,092300,5712264050,24050,23900,24050,23900,2295
|
|
20240229,092200,5657305800,23900,23900,23950,23850,2160
|
|
20240229,092100,5605696150,23900,23900,23950,23850,4361
|
|
20240229,092000,5501455550,23900,24050,24050,23900,6040
|
|
20240229,091900,5356638150,24050,24300,24300,24050,6128
|
|
20240229,091800,5208372400,24250,24250,24350,24250,5113
|
|
20240229,091700,5084138850,24250,24300,24350,24200,7352
|
|
20240229,091600,4905812450,24300,24250,24350,24200,11500
|
|
20240229,091500,4626325700,24250,24150,24250,24150,7906
|
|
20240229,091400,4434832650,24150,24050,24200,24050,7732
|
|
20240229,091300,4248416850,24050,24050,24100,24000,2498
|
|
20240229,091200,4188349550,24050,23900,24050,23850,4828
|
|
20240229,091100,4072662650,23900,23800,23950,23750,7197
|
|
20240229,091000,3901239200,23800,24100,24100,23800,8721
|
|
20240229,090900,3692625750,24000,24050,24250,24000,9759
|
|
20240229,090800,3457166050,24050,24300,24450,24000,18158
|
|
20240229,090700,3017316800,24200,23900,24350,23850,51881
|
|
20240229,090600,1772568600,23900,23800,24000,23750,22240
|
|
20240229,090500,1241175250,23850,23650,23850,23600,9298
|
|
20240229,090400,1020482500,23600,23300,23600,23250,16510
|
|
20240229,090300,633398450,23300,23150,23350,23100,5067
|
|
20240229,090200,515889650,23150,23350,23350,23150,6198
|
|
20240229,090100,371573450,23350,23350,23400,23250,4294
|
|
20240229,090000,271488750,23400,23350,23500,23250,11207
|