579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,183500,1777588750,22700,22700,22700,22700,0
|
|
20240229,183400,1777588750,22700,22700,22700,22700,0
|
|
20240229,183300,1777588750,22700,22700,22700,22700,0
|
|
20240229,183200,1777588750,22700,22700,22700,22700,0
|
|
20240229,183100,1777588750,22700,22700,22700,22700,0
|
|
20240229,183000,1777588750,22700,22700,22700,22700,0
|
|
20240229,182900,1777588750,22700,22700,22700,22700,0
|
|
20240229,182800,1777588750,22700,22700,22700,22700,0
|
|
20240229,182700,1777588750,22700,22700,22700,22700,0
|
|
20240229,182600,1777588750,22700,22700,22700,22700,0
|
|
20240229,182500,1777588750,22700,22700,22700,22700,0
|
|
20240229,182400,1777588750,22700,22700,22700,22700,0
|
|
20240229,182300,1777588750,22700,22700,22700,22700,0
|
|
20240229,182200,1777588750,22700,22700,22700,22700,0
|
|
20240229,182100,1777588750,22700,22700,22700,22700,0
|
|
20240229,182000,1777588750,22700,22700,22700,22700,0
|
|
20240229,181900,1777588750,22700,22700,22700,22700,0
|
|
20240229,181800,1777588750,22700,22700,22700,22700,0
|
|
20240229,181700,1777588750,22700,22700,22700,22700,0
|
|
20240229,181600,1777588750,22700,22700,22700,22700,0
|
|
20240229,181500,1777588750,22700,22700,22700,22700,0
|
|
20240229,181400,1777588750,22700,22700,22700,22700,0
|
|
20240229,181300,1777588750,22700,22700,22700,22700,0
|
|
20240229,181200,1777588750,22700,22700,22700,22700,0
|
|
20240229,181100,1777588750,22700,22700,22700,22700,0
|
|
20240229,181000,1777588750,22700,22700,22700,22700,0
|
|
20240229,180900,1777588750,22700,22700,22700,22700,0
|
|
20240229,180800,1777588750,22700,22700,22700,22700,0
|
|
20240229,180700,1777588750,22700,22700,22700,22700,0
|
|
20240229,180600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,180500,1777588750,22700,22700,22700,22700,0
|
|
20240229,180400,1777588750,22700,22700,22700,22700,0
|
|
20240229,180300,1777588750,22700,22700,22700,22700,0
|
|
20240229,180200,1777588750,22700,22700,22700,22700,0
|
|
20240229,180100,1777588750,22700,22700,22700,22700,0
|
|
20240229,180000,1777588750,22700,22700,22700,22700,0
|
|
20240229,175900,1777588750,22700,22700,22700,22700,0
|
|
20240229,175800,1777588750,22700,22700,22700,22700,0
|
|
20240229,175700,1777588750,22700,22700,22700,22700,0
|
|
20240229,175600,1777588750,22700,22700,22700,22700,0
|
|
20240229,175500,1777588750,22700,22700,22700,22700,0
|
|
20240229,175400,1777588750,22700,22700,22700,22700,0
|
|
20240229,175300,1777588750,22700,22700,22700,22700,0
|
|
20240229,175200,1777588750,22700,22700,22700,22700,0
|
|
20240229,175100,1777588750,22700,22700,22700,22700,0
|
|
20240229,175000,1777588750,22700,22700,22700,22700,0
|
|
20240229,174900,1777588750,22700,22700,22700,22700,0
|
|
20240229,174800,1777588750,22700,22700,22700,22700,0
|
|
20240229,174700,1777588750,22700,22700,22700,22700,0
|
|
20240229,174600,1777588750,22700,22700,22700,22700,0
|
|
20240229,174500,1777588750,22700,22700,22700,22700,0
|
|
20240229,174400,1777588750,22700,22700,22700,22700,0
|
|
20240229,174300,1777588750,22700,22700,22700,22700,0
|
|
20240229,174200,1777588750,22700,22700,22700,22700,0
|
|
20240229,174100,1777588750,22700,22700,22700,22700,0
|
|
20240229,174000,1777588750,22700,22700,22700,22700,0
|
|
20240229,173900,1777588750,22700,22700,22700,22700,0
|
|
20240229,173800,1777588750,22700,22700,22700,22700,0
|
|
20240229,173700,1777588750,22700,22700,22700,22700,0
|
|
20240229,173600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,173500,1777588750,22700,22700,22700,22700,0
|
|
20240229,173400,1777588750,22700,22700,22700,22700,0
|
|
20240229,173300,1777588750,22700,22700,22700,22700,0
|
|
20240229,173200,1777588750,22700,22700,22700,22700,0
|
|
20240229,173100,1777588750,22700,22700,22700,22700,0
|
|
20240229,173000,1777588750,22700,22700,22700,22700,0
|
|
20240229,172900,1777588750,22700,22700,22700,22700,0
|
|
20240229,172800,1777588750,22700,22700,22700,22700,0
|
|
20240229,172700,1777588750,22700,22700,22700,22700,0
|
|
20240229,172600,1777588750,22700,22700,22700,22700,0
|
|
20240229,172500,1777588750,22700,22700,22700,22700,0
|
|
20240229,172400,1777588750,22700,22700,22700,22700,0
|
|
20240229,172300,1777588750,22700,22700,22700,22700,0
|
|
20240229,172200,1777588750,22700,22700,22700,22700,0
|
|
20240229,172100,1777588750,22700,22700,22700,22700,0
|
|
20240229,172000,1777588750,22700,22700,22700,22700,0
|
|
20240229,171900,1777588750,22700,22700,22700,22700,0
|
|
20240229,171800,1777588750,22700,22700,22700,22700,0
|
|
20240229,171700,1777588750,22700,22700,22700,22700,0
|
|
20240229,171600,1777588750,22700,22700,22700,22700,0
|
|
20240229,171500,1777588750,22700,22700,22700,22700,0
|
|
20240229,171400,1777588750,22700,22700,22700,22700,0
|
|
20240229,171300,1777588750,22700,22700,22700,22700,0
|
|
20240229,171200,1777588750,22700,22700,22700,22700,0
|
|
20240229,171100,1777588750,22700,22700,22700,22700,0
|
|
20240229,171000,1777588750,22700,22700,22700,22700,0
|
|
20240229,170900,1777588750,22700,22700,22700,22700,0
|
|
20240229,170800,1777588750,22700,22700,22700,22700,0
|
|
20240229,170700,1777588750,22700,22700,22700,22700,0
|
|
20240229,170600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,170500,1777588750,22700,22700,22700,22700,0
|
|
20240229,170400,1777588750,22700,22700,22700,22700,0
|
|
20240229,170300,1777588750,22700,22700,22700,22700,0
|
|
20240229,170200,1777588750,22700,22700,22700,22700,0
|
|
20240229,170100,1777588750,22700,22700,22700,22700,0
|
|
20240229,170000,1777588750,22700,22700,22700,22700,0
|
|
20240229,165900,1777588750,22700,22700,22700,22700,0
|
|
20240229,165800,1777588750,22700,22700,22700,22700,0
|
|
20240229,165700,1777588750,22700,22700,22700,22700,0
|
|
20240229,165600,1777588750,22700,22700,22700,22700,0
|
|
20240229,165500,1777588750,22700,22700,22700,22700,0
|
|
20240229,165400,1777588750,22700,22700,22700,22700,0
|
|
20240229,165300,1777588750,22700,22700,22700,22700,0
|
|
20240229,165200,1777588750,22700,22700,22700,22700,0
|
|
20240229,165100,1777588750,22700,22700,22700,22700,0
|
|
20240229,165000,1777588750,22700,22700,22700,22700,0
|
|
20240229,164900,1777588750,22700,22700,22700,22700,0
|
|
20240229,164800,1777588750,22700,22700,22700,22700,0
|
|
20240229,164700,1777588750,22700,22700,22700,22700,0
|
|
20240229,164600,1777588750,22700,22700,22700,22700,0
|
|
20240229,164500,1777588750,22700,22700,22700,22700,0
|
|
20240229,164400,1777588750,22700,22700,22700,22700,0
|
|
20240229,164300,1777588750,22700,22700,22700,22700,0
|
|
20240229,164200,1777588750,22700,22700,22700,22700,0
|
|
20240229,164100,1777588750,22700,22700,22700,22700,0
|
|
20240229,164000,1777588750,22700,22700,22700,22700,0
|
|
20240229,163900,1777588750,22700,22700,22700,22700,0
|
|
20240229,163800,1777588750,22700,22700,22700,22700,0
|
|
20240229,163700,1777588750,22700,22700,22700,22700,0
|
|
20240229,163600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,163500,1777588750,22700,22700,22700,22700,0
|
|
20240229,163400,1777588750,22700,22700,22700,22700,0
|
|
20240229,163300,1777588750,22700,22700,22700,22700,0
|
|
20240229,163200,1777588750,22700,22700,22700,22700,0
|
|
20240229,163100,1777588750,22700,22700,22700,22700,0
|
|
20240229,163000,1777588750,22700,22700,22700,22700,0
|
|
20240229,162900,1777588750,22700,22700,22700,22700,0
|
|
20240229,162800,1777588750,22700,22700,22700,22700,0
|
|
20240229,162700,1777588750,22700,22700,22700,22700,0
|
|
20240229,162600,1777588750,22700,22700,22700,22700,0
|
|
20240229,162500,1777588750,22700,22700,22700,22700,0
|
|
20240229,162400,1777588750,22700,22700,22700,22700,0
|
|
20240229,162300,1777588750,22700,22700,22700,22700,0
|
|
20240229,162200,1777588750,22700,22700,22700,22700,0
|
|
20240229,162100,1777588750,22700,22700,22700,22700,0
|
|
20240229,162000,1777588750,22700,22700,22700,22700,0
|
|
20240229,161900,1777588750,22700,22700,22700,22700,0
|
|
20240229,161800,1777588750,22700,22700,22700,22700,0
|
|
20240229,161700,1777588750,22700,22700,22700,22700,0
|
|
20240229,161600,1777588750,22700,22700,22700,22700,0
|
|
20240229,161500,1777588750,22700,22700,22700,22700,0
|
|
20240229,161400,1777588750,22700,22700,22700,22700,0
|
|
20240229,161300,1777588750,22700,22700,22700,22700,0
|
|
20240229,161200,1777588750,22700,22700,22700,22700,0
|
|
20240229,161100,1777588750,22700,22700,22700,22700,0
|
|
20240229,161000,1777588750,22700,22700,22700,22700,0
|
|
20240229,160900,1777588750,22700,22700,22700,22700,0
|
|
20240229,160800,1777588750,22700,22700,22700,22700,0
|
|
20240229,160700,1777588750,22700,22700,22700,22700,0
|
|
20240229,160600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,160500,1777588750,22700,22700,22700,22700,0
|
|
20240229,160400,1777588750,22700,22700,22700,22700,0
|
|
20240229,160300,1777588750,22700,22700,22700,22700,0
|
|
20240229,160200,1777588750,22700,22700,22700,22700,0
|
|
20240229,160100,1777588750,22700,22700,22700,22700,0
|
|
20240229,160000,1777588750,22700,22700,22700,22700,0
|
|
20240229,155900,1777588750,22700,22700,22700,22700,0
|
|
20240229,155800,1777588750,22700,22700,22700,22700,0
|
|
20240229,155700,1777588750,22700,22700,22700,22700,0
|
|
20240229,155600,1777588750,22700,22700,22700,22700,0
|
|
20240229,155500,1777588750,22700,22700,22700,22700,0
|
|
20240229,155400,1777588750,22700,22700,22700,22700,0
|
|
20240229,155300,1777588750,22700,22700,22700,22700,0
|
|
20240229,155200,1777588750,22700,22700,22700,22700,0
|
|
20240229,155100,1777588750,22700,22700,22700,22700,0
|
|
20240229,155000,1777588750,22700,22700,22700,22700,0
|
|
20240229,154900,1777588750,22700,22700,22700,22700,0
|
|
20240229,154800,1777588750,22700,22700,22700,22700,0
|
|
20240229,154700,1777588750,22700,22700,22700,22700,0
|
|
20240229,154600,1777588750,22700,22700,22700,22700,0
|
|
20240229,154500,1777588750,22700,22700,22700,22700,0
|
|
20240229,154400,1777588750,22700,22700,22700,22700,0
|
|
20240229,154300,1777588750,22700,22700,22700,22700,0
|
|
20240229,154200,1777588750,22700,22700,22700,22700,0
|
|
20240229,154100,1777588750,22700,22700,22700,22700,0
|
|
20240229,154000,1777588750,22700,22700,22700,22700,0
|
|
20240229,153900,1777588750,22700,22700,22700,22700,0
|
|
20240229,153800,1777588750,22700,22700,22700,22700,0
|
|
20240229,153700,1777588750,22700,22700,22700,22700,0
|
|
20240229,153600,1777588750,22700,22700,22700,22700,1860
|
|
20240229,153500,1777588750,22700,22700,22700,22700,0
|
|
20240229,153400,1777588750,22700,22700,22700,22700,0
|
|
20240229,153300,1777588750,22700,22700,22700,22700,0
|
|
20240229,153200,1777588750,22700,22700,22700,22700,0
|
|
20240229,153100,1777588750,22700,22700,22700,22700,0
|
|
20240229,153000,1777588750,22700,22700,22700,22700,1860
|
|
20240229,152900,1735366750,22700,22700,22700,22700,0
|
|
20240229,152800,1735366750,22700,22700,22700,22700,0
|
|
20240229,152700,1735366750,22700,22700,22700,22700,0
|
|
20240229,152600,1735366750,22700,22700,22700,22700,0
|
|
20240229,152500,1735366750,22700,22700,22700,22700,0
|
|
20240229,152400,1735366750,22700,22700,22700,22700,0
|
|
20240229,152300,1735366750,22700,22700,22700,22700,0
|
|
20240229,152200,1735366750,22700,22700,22700,22700,0
|
|
20240229,152100,1735366750,22700,22700,22700,22700,0
|
|
20240229,152000,1735366750,22700,22700,22700,22700,0
|
|
20240229,151900,1735366750,22700,22650,22700,22650,299
|
|
20240229,151800,1728582350,22650,22650,22650,22650,295
|
|
20240229,151700,1721900600,22650,22650,22650,22650,427
|
|
20240229,151600,1712229050,22650,22650,22700,22650,162
|
|
20240229,151500,1708559550,22700,22700,22700,22700,8
|
|
20240229,151400,1708377950,22700,22650,22700,22650,66
|
|
20240229,151300,1706883000,22700,22650,22700,22600,494
|
|
20240229,151200,1695681300,22700,22700,22700,22700,0
|
|
20240229,151100,1695681300,22700,22650,22700,22650,25
|
|
20240229,151000,1695113950,22700,22650,22700,22650,78
|
|
20240229,150900,1693347150,22650,22650,22650,22650,3
|
|
20240229,150800,1693279200,22650,22700,22700,22650,502
|
|
20240229,150700,1681894600,22650,22650,22650,22650,168
|
|
20240229,150600,1678089400,22650,22600,22650,22600,513
|
|
20240229,150500,1666475950,22600,22650,22650,22600,598
|
|
20240229,150400,1652933750,22650,22650,22650,22650,8
|
|
20240229,150300,1652752550,22600,22600,22600,22600,50
|
|
20240229,150200,1651622550,22600,22650,22650,22600,271
|
|
20240229,150100,1645484450,22650,22650,22650,22650,20
|
|
20240229,150000,1645031450,22600,22650,22650,22600,871
|
|
20240229,145900,1625346750,22600,22600,22600,22600,3
|
|
20240229,145800,1625278950,22600,22600,22600,22600,10
|
|
20240229,145700,1625052950,22650,22650,22650,22650,0
|
|
20240229,145600,1625052950,22650,22600,22650,22600,160
|
|
20240229,145500,1621433950,22600,22650,22650,22600,42
|
|
20240229,145400,1620484650,22650,22650,22650,22650,39
|
|
20240229,145300,1619601300,22650,22600,22650,22600,302
|
|
20240229,145200,1612776000,22650,22650,22650,22650,452
|
|
20240229,145100,1602538200,22650,22650,22650,22650,0
|
|
20240229,145000,1602538200,22650,22650,22650,22650,2
|
|
20240229,144900,1602492900,22650,22650,22650,22650,0
|
|
20240229,144800,1602492900,22650,22650,22650,22650,6
|
|
20240229,144700,1602357000,22650,22650,22650,22650,0
|
|
20240229,144600,1602357000,22650,22650,22650,22650,3
|
|
20240229,144500,1602289050,22650,22650,22650,22650,3
|
|
20240229,144400,1602221100,22650,22650,22650,22650,2
|
|
20240229,144300,1602175800,22650,22650,22650,22650,0
|
|
20240229,144200,1602175800,22650,22650,22650,22650,20
|
|
20240229,144100,1601722800,22650,22600,22650,22600,278
|
|
20240229,144000,1595430000,22600,22600,22600,22600,20
|
|
20240229,143900,1594978000,22650,22600,22650,22600,229
|
|
20240229,143800,1589792600,22600,22600,22600,22600,165
|
|
20240229,143700,1586063600,22600,22600,22600,22600,0
|
|
20240229,143600,1586063600,22600,22650,22650,22600,50
|
|
20240229,143500,1584933100,22650,22650,22650,22650,383
|
|
20240229,143400,1576258150,22650,22650,22650,22650,73
|
|
20240229,143300,1574604700,22650,22650,22650,22650,1
|
|
20240229,143200,1574582050,22650,22650,22650,22650,52
|
|
20240229,143100,1573404250,22650,22650,22650,22650,66
|
|
20240229,143000,1571909350,22650,22550,22650,22550,742
|
|
20240229,142900,1555140400,22550,22550,22600,22550,49
|
|
20240229,142800,1554034950,22600,22600,22600,22550,639
|
|
20240229,142700,1539596050,22600,22600,22600,22600,5
|
|
20240229,142600,1539483050,22550,22550,22550,22550,109
|
|
20240229,142500,1537025100,22600,22600,22600,22600,35
|
|
20240229,142400,1536234100,22550,22600,22600,22550,1015
|
|
20240229,142300,1513345100,22600,22600,22600,22600,64
|
|
20240229,142200,1511898700,22600,22600,22600,22600,67
|
|
20240229,142100,1510384500,22600,22600,22600,22600,45
|
|
20240229,142000,1509367500,22600,22600,22600,22600,167
|
|
20240229,141900,1505593300,22550,22550,22550,22550,122
|
|
20240229,141800,1502842200,22600,22650,22650,22600,215
|
|
20240229,141700,1497982850,22650,22650,22650,22650,182
|
|
20240229,141600,1493860550,22650,22650,22650,22650,0
|
|
20240229,141500,1493860550,22650,22600,22650,22600,167
|
|
20240229,141400,1490078200,22600,22600,22600,22550,262
|
|
20240229,141300,1484166950,22600,22600,22600,22600,51
|
|
20240229,141200,1483014350,22600,22600,22600,22600,1132
|
|
20240229,141100,1457431150,22600,22650,22650,22600,981
|
|
20240229,141000,1435258050,22650,22650,22650,22600,36
|
|
20240229,140900,1434443900,22650,22650,22650,22650,1
|
|
20240229,140800,1434421250,22650,22650,22650,22600,60
|
|
20240229,140700,1433064950,22650,22650,22650,22650,5
|
|
20240229,140600,1432951700,22650,22600,22650,22600,52
|
|
20240229,140500,1431776450,22600,22600,22600,22600,401
|
|
20240229,140400,1422713850,22600,22600,22600,22600,198
|
|
20240229,140300,1418239050,22650,22650,22650,22650,0
|
|
20240229,140200,1418239050,22650,22700,22700,22650,221
|
|
20240229,140100,1413232900,22700,22650,22700,22650,106
|
|
20240229,140000,1410831950,22600,22600,22600,22600,0
|
|
20240229,135900,1410831950,22600,22600,22600,22600,1
|
|
20240229,135800,1410809350,22600,22650,22650,22600,126
|
|
20240229,135700,1407957950,22650,22650,22650,22650,20
|
|
20240229,135600,1407504950,22650,22650,22650,22650,113
|
|
20240229,135500,1404945500,22650,22650,22650,22650,250
|
|
20240229,135400,1399283000,22700,22700,22700,22700,10
|
|
20240229,135300,1399056000,22650,22650,22650,22650,2
|
|
20240229,135200,1399010700,22700,22600,22700,22600,99
|
|
20240229,135100,1396768400,22700,22700,22700,22700,10
|
|
20240229,135000,1396541400,22700,22700,22700,22700,22
|
|
20240229,134900,1396042000,22700,22650,22700,22600,1590
|
|
20240229,134800,1360056800,22650,22750,22750,22650,512
|
|
20240229,134700,1348459900,22750,22700,22800,22700,1882
|
|
20240229,134600,1305738300,22700,22700,22750,22700,327
|
|
20240229,134500,1298314900,22700,22750,22750,22700,1208
|
|
20240229,134400,1270833150,22750,22750,22750,22750,35
|
|
20240229,134300,1270036900,22750,22750,22750,22750,132
|
|
20240229,134200,1267033900,22800,22800,22800,22800,0
|
|
20240229,134100,1267033900,22800,22800,22800,22800,1
|
|
20240229,134000,1267011100,22750,22750,22750,22750,5
|
|
20240229,133900,1266897350,22750,22750,22750,22750,10
|
|
20240229,133800,1266669850,22750,22750,22750,22750,109
|
|
20240229,133700,1264190100,22750,22750,22750,22750,0
|
|
20240229,133600,1264190100,22750,22800,22800,22750,102
|
|
20240229,133500,1261864550,22750,22750,22750,22750,0
|
|
20240229,133400,1261864550,22750,22800,22800,22750,148
|
|
20240229,133300,1258493700,22750,22750,22750,22750,1
|
|
20240229,133200,1258470950,22800,22800,22800,22800,100
|
|
20240229,133100,1256190950,22800,22800,22800,22800,24
|
|
20240229,133000,1255643750,22800,22800,22800,22800,20
|
|
20240229,132900,1255187750,22800,22800,22800,22800,0
|
|
20240229,132800,1255187750,22800,22800,22800,22800,0
|
|
20240229,132700,1255187750,22800,22750,22800,22700,82
|
|
20240229,132600,1253325800,22700,22750,22750,22700,273
|
|
20240229,132500,1247128600,22750,22750,22750,22750,141
|
|
20240229,132400,1243920850,22750,22800,22800,22750,179
|
|
20240229,132300,1239848100,22800,22800,22800,22800,212
|
|
20240229,132200,1235014500,22800,22800,22800,22800,22
|
|
20240229,132100,1234512900,22800,22800,22800,22800,22
|
|
20240229,132000,1234011300,22800,22800,22800,22800,1
|
|
20240229,131900,1233988500,22750,22800,22900,22750,3509
|
|
20240229,131800,1154055450,22900,22900,22900,22900,0
|
|
20240229,131700,1154055450,22900,22900,22900,22900,3
|
|
20240229,131600,1153986750,22900,22900,22900,22900,2
|
|
20240229,131500,1153940950,22900,22900,22900,22900,2
|
|
20240229,131400,1153895150,22850,22850,22850,22850,0
|
|
20240229,131300,1153895150,22850,22850,22850,22850,0
|
|
20240229,131200,1153895150,22850,22850,22850,22850,0
|
|
20240229,131100,1153895150,22850,22850,22850,22850,0
|
|
20240229,131000,1153895150,22850,22850,22850,22800,490
|
|
20240229,130900,1142716100,22800,22800,22800,22800,21
|
|
20240229,130800,1142237300,22900,22850,22900,22850,6
|
|
20240229,130700,1142100150,22850,22850,22850,22850,45
|
|
20240229,130600,1141071900,22850,22850,22850,22850,8
|
|
20240229,130500,1140889100,22900,22900,22900,22900,0
|
|
20240229,130400,1140889100,22900,22900,22900,22900,7
|
|
20240229,130300,1140728800,22900,22900,22900,22900,3
|
|
20240229,130200,1140660100,22850,22850,22850,22850,0
|
|
20240229,130100,1140660100,22850,22850,22850,22850,6
|
|
20240229,130000,1140523000,22850,22800,22850,22800,11
|
|
20240229,125900,1140272150,22850,22850,22850,22850,7
|
|
20240229,125800,1140112200,22800,22800,22800,22800,0
|
|
20240229,125700,1140112200,22800,22850,22850,22800,23
|
|
20240229,125600,1139587650,22850,22850,22850,22850,2
|
|
20240229,125500,1139541950,22900,22800,22900,22800,2
|
|
20240229,125400,1139496250,22800,22900,22900,22800,29
|
|
20240229,125300,1138834950,22800,22800,22800,22800,100
|
|
20240229,125200,1136554950,22900,22900,22900,22900,11
|
|
20240229,125100,1136303050,22800,22850,22850,22800,8
|
|
20240229,125000,1136120400,22850,22850,22850,22850,1
|
|
20240229,124900,1136097550,22800,22900,22900,22800,417
|
|
20240229,124800,1126548350,22900,22900,22900,22900,62
|
|
20240229,124700,1125128550,22900,22900,22900,22900,0
|
|
20240229,124600,1125128550,22900,22900,22900,22900,30
|
|
20240229,124500,1124441550,22900,22900,22900,22900,0
|
|
20240229,124400,1124441550,22900,22900,22900,22900,0
|
|
20240229,124300,1124441550,22900,22900,22900,22900,501
|
|
20240229,124200,1112968650,22850,22850,22850,22850,0
|
|
20240229,124100,1112968650,22850,22850,22850,22850,80
|
|
20240229,124000,1111140650,22850,22850,22850,22850,101
|
|
20240229,123900,1108832800,22850,22850,22850,22850,58
|
|
20240229,123800,1107507500,22800,22750,22800,22750,7
|
|
20240229,123700,1107348150,22750,22750,22750,22750,0
|
|
20240229,123600,1107348150,22750,22750,22750,22750,0
|
|
20240229,123500,1107348150,22750,22750,22750,22750,3
|
|
20240229,123400,1107279900,22800,22800,22800,22800,48
|
|
20240229,123300,1106185500,22850,22850,22850,22850,1
|
|
20240229,123200,1106162650,22750,22750,22750,22750,49
|
|
20240229,123100,1105047900,22850,22850,22850,22850,0
|
|
20240229,123000,1105047900,22850,22850,22850,22850,2
|
|
20240229,122900,1105002200,22850,22850,22850,22850,1
|
|
20240229,122800,1104979350,22750,22750,22750,22750,19
|
|
20240229,122700,1104547100,22750,22750,22750,22750,1
|
|
20240229,122600,1104524350,22800,22800,22800,22800,35
|
|
20240229,122500,1103726350,22800,22850,22850,22800,22
|
|
20240229,122400,1103224700,22800,22800,22800,22800,0
|
|
20240229,122300,1103224700,22800,22800,22800,22800,100
|
|
20240229,122200,1100944700,22800,22800,22800,22800,0
|
|
20240229,122100,1100944700,22800,22850,22850,22800,640
|
|
20240229,122000,1086349900,22850,22850,22850,22850,585
|
|
20240229,121900,1072982650,22850,22850,22850,22850,0
|
|
20240229,121800,1072982650,22850,22850,22850,22850,282
|
|
20240229,121700,1066538950,22850,22900,22900,22850,11
|
|
20240229,121600,1066287100,22900,22900,22900,22900,10
|
|
20240229,121500,1066058100,22900,22900,22900,22900,0
|
|
20240229,121400,1066058100,22900,22900,22900,22900,15
|
|
20240229,121300,1065714600,22900,22900,22900,22900,330
|
|
20240229,121200,1058157600,22900,22900,22900,22900,14
|
|
20240229,121100,1057837000,22900,22900,22900,22900,0
|
|
20240229,121000,1057837000,22900,22900,22900,22900,1
|
|
20240229,120900,1057814100,22900,22900,22900,22900,0
|
|
20240229,120800,1057814100,22900,22900,22900,22900,22
|
|
20240229,120700,1057310300,22950,22950,22950,22950,15
|
|
20240229,120600,1056966050,22950,22950,22950,22950,1
|
|
20240229,120500,1056943100,22900,22900,22900,22900,0
|
|
20240229,120400,1056943100,22900,22900,22900,22900,1
|
|
20240229,120300,1056920200,22900,22950,22950,22900,101
|
|
20240229,120200,1054607250,22950,22950,22950,22950,0
|
|
20240229,120100,1054607250,22950,22900,22950,22900,61
|
|
20240229,120000,1053210300,22950,22950,22950,22950,670
|
|
20240229,115900,1037833800,22950,22950,22950,22950,15
|
|
20240229,115800,1037489550,22950,22950,22950,22950,7
|
|
20240229,115700,1037328900,22900,22900,22900,22900,0
|
|
20240229,115600,1037328900,22900,22950,22950,22900,14
|
|
20240229,115500,1037008250,22900,22900,22900,22900,46
|
|
20240229,115400,1035954850,22900,22950,22950,22900,49
|
|
20240229,115300,1034830400,22950,22900,22950,22900,16
|
|
20240229,115200,1034463950,22900,22900,22900,22900,294
|
|
20240229,115100,1027731350,22950,22950,22950,22950,1
|
|
20240229,115000,1027708400,22950,22950,22950,22950,1
|
|
20240229,114900,1027685450,22900,22900,22900,22900,0
|
|
20240229,114800,1027685450,22900,22900,22900,22900,0
|
|
20240229,114700,1027685450,22900,22950,22950,22900,25
|
|
20240229,114600,1027112700,22950,22950,22950,22950,0
|
|
20240229,114500,1027112700,22950,22900,22950,22900,225
|
|
20240229,114400,1021954950,22900,22900,22900,22900,0
|
|
20240229,114300,1021954950,22900,22950,22950,22900,63
|
|
20240229,114200,1020511750,22950,22950,22950,22950,0
|
|
20240229,114100,1020511750,22950,22950,22950,22950,1
|
|
20240229,114000,1020488800,22950,22950,22950,22950,3
|
|
20240229,113900,1020419950,22950,22900,22950,22900,537
|
|
20240229,113800,1008122600,22900,22850,22900,22850,152
|
|
20240229,113700,1004649350,22850,22850,22850,22850,2
|
|
20240229,113600,1004603650,22850,22850,22850,22850,0
|
|
20240229,113500,1004603650,22850,22850,22850,22850,1
|
|
20240229,113400,1004580800,22800,22800,22800,22800,0
|
|
20240229,113300,1004580800,22800,22800,22800,22800,0
|
|
20240229,113200,1004580800,22800,22800,22800,22800,0
|
|
20240229,113100,1004580800,22800,22850,22850,22800,101
|
|
20240229,113000,1002273000,22850,22850,22850,22850,0
|
|
20240229,112900,1002273000,22850,22850,22850,22850,4
|
|
20240229,112800,1002181600,22850,22850,22850,22850,30
|
|
20240229,112700,1001496100,22800,22800,22800,22800,32
|
|
20240229,112600,1000766500,22800,22850,22850,22800,25
|
|
20240229,112500,1000195500,22850,22850,22850,22850,269
|
|
20240229,112400,994048850,22900,22900,22900,22900,0
|
|
20240229,112300,994048850,22900,22850,22900,22850,126
|
|
20240229,112200,991163950,22900,22900,22900,22850,11
|
|
20240229,112100,990912450,22850,22850,22850,22850,2
|
|
20240229,112000,990866750,22850,22850,22850,22850,0
|
|
20240229,111900,990866750,22850,22850,22850,22850,2
|
|
20240229,111800,990821050,22800,22800,22800,22800,2
|
|
20240229,111700,990775450,22800,22800,22800,22800,116
|
|
20240229,111600,988130650,22800,22850,22850,22800,105
|
|
20240229,111500,985736450,22800,22800,22800,22800,0
|
|
20240229,111400,985736450,22800,22850,22850,22800,5
|
|
20240229,111300,985622400,22800,22800,22800,22800,0
|
|
20240229,111200,985622400,22800,22800,22800,22800,156
|
|
20240229,111100,982065600,22800,22800,22800,22800,106
|
|
20240229,111000,979648800,22800,22800,22800,22800,16
|
|
20240229,110900,979284000,22800,22800,22800,22800,0
|
|
20240229,110800,979284000,22800,22800,22800,22800,71
|
|
20240229,110700,977665200,22800,22800,22800,22800,11
|
|
20240229,110600,977414400,22700,22800,22800,22700,2
|
|
20240229,110500,977368900,22800,22750,22800,22750,112
|
|
20240229,110400,974815850,22750,22750,22750,22750,292
|
|
20240229,110300,968172850,22800,22800,22800,22800,0
|
|
20240229,110200,968172850,22800,22800,22800,22800,3
|
|
20240229,110100,968104450,22850,22850,22850,22850,30
|
|
20240229,110000,967418950,22850,22850,22850,22850,1
|
|
20240229,105900,967396100,22750,22750,22750,22750,2
|
|
20240229,105800,967350600,22900,22900,22900,22900,0
|
|
20240229,105700,967350600,22900,22900,22900,22900,0
|
|
20240229,105600,967350600,22900,22900,22900,22900,1
|
|
20240229,105500,967327700,22900,22700,22900,22700,6
|
|
20240229,105400,967191300,22850,22800,22850,22800,401
|
|
20240229,105300,958038450,22850,22700,22850,22700,297
|
|
20240229,105200,951295500,22700,22650,22700,22650,29
|
|
20240229,105100,950638350,22650,22650,22650,22650,410
|
|
20240229,105000,941351850,22650,22700,22700,22650,1569
|
|
20240229,104900,905812150,22700,22750,22750,22650,3935
|
|
20240229,104800,816455100,22800,22800,22800,22800,685
|
|
20240229,104700,800837100,22850,22850,22850,22850,2
|
|
20240229,104600,800791400,22850,22800,22850,22800,138
|
|
20240229,104500,797644700,22850,22850,22850,22850,0
|
|
20240229,104400,797644700,22850,22850,22850,22850,20
|
|
20240229,104300,797187700,22850,22850,22850,22850,0
|
|
20240229,104200,797187700,22850,22850,22850,22850,7
|
|
20240229,104100,797027750,22850,22850,22850,22850,1
|
|
20240229,104000,797004900,22800,22800,22800,22800,0
|
|
20240229,103900,797004900,22800,22800,22800,22800,100
|
|
20240229,103800,794724900,22800,22800,22800,22800,20
|
|
20240229,103700,794268900,22800,22800,22800,22800,25
|
|
20240229,103600,793698900,22850,22800,22850,22800,107
|
|
20240229,103500,791257750,22800,22800,22800,22800,82
|
|
20240229,103400,789388150,22850,22850,22850,22800,32
|
|
20240229,103300,788658350,22850,22800,22850,22800,117
|
|
20240229,103200,785990700,22800,22800,22800,22800,0
|
|
20240229,103100,785990700,22800,22800,22800,22800,0
|
|
20240229,103000,785990700,22800,22800,22850,22800,46
|
|
20240229,102900,784941800,22750,22750,22750,22750,14
|
|
20240229,102800,784623300,22750,22750,22750,22750,0
|
|
20240229,102700,784623300,22750,22750,22750,22750,1
|
|
20240229,102600,784600550,22750,22750,22750,22750,21
|
|
20240229,102500,784122800,22750,22750,22750,22750,221
|
|
20240229,102400,779095050,22800,22800,22800,22800,276
|
|
20240229,102300,772802250,22850,22850,22850,22850,0
|
|
20240229,102200,772802250,22850,22850,22850,22850,0
|
|
20240229,102100,772802250,22850,22850,22850,22850,24
|
|
20240229,102000,772253850,22850,22850,22850,22800,26
|
|
20240229,101900,771659800,22850,22850,22850,22850,15
|
|
20240229,101800,771317050,22850,22850,22850,22850,12
|
|
20240229,101700,771042850,22750,22750,22750,22750,454
|
|
20240229,101600,760714350,22750,22750,22750,22750,0
|
|
20240229,101500,760714350,22750,22850,22850,22750,444
|
|
20240229,101400,750608100,22850,22850,22850,22850,12
|
|
20240229,101300,750333900,22850,22800,22850,22800,402
|
|
20240229,101200,741161400,22800,22800,22800,22800,31
|
|
20240229,101100,740454600,22750,22750,22750,22750,0
|
|
20240229,101000,740454600,22750,22800,22850,22750,130
|
|
20240229,100900,737490600,22800,22850,22850,22800,25
|
|
20240229,100800,736920350,22850,22800,22850,22800,8
|
|
20240229,100700,736737750,22800,22800,22850,22800,342
|
|
20240229,100600,728924800,22800,22800,22800,22800,132
|
|
20240229,100500,725915200,22800,22800,22850,22800,22
|
|
20240229,100400,725413550,22750,22800,22800,22750,255
|
|
20240229,100300,719607450,22850,22850,22850,22850,2
|
|
20240229,100200,719561750,22800,22850,22850,22800,76
|
|
20240229,100100,717828900,22750,22800,22800,22750,660
|
|
20240229,100000,702782950,22850,22850,22850,22850,151
|
|
20240229,095900,699332600,22800,22800,22850,22800,128
|
|
20240229,095800,696413200,22800,22850,22850,22800,161
|
|
20240229,095700,692734400,22850,22750,22850,22750,201
|
|
20240229,095600,688161550,22750,22750,22800,22750,273
|
|
20240229,095500,681950750,22750,22800,22800,22750,432
|
|
20240229,095400,672102750,22750,22750,22800,22750,46
|
|
20240229,095300,671055750,22750,22800,22800,22750,716
|
|
20240229,095200,654731950,22800,22850,22850,22800,230
|
|
20240229,095100,649477850,22850,22850,22850,22850,291
|
|
20240229,095000,642828500,22850,22850,22850,22850,39
|
|
20240229,094900,641937350,22850,22850,22850,22850,17
|
|
20240229,094800,641548900,22850,22850,22850,22850,41
|
|
20240229,094700,640612050,22850,22850,22850,22850,422
|
|
20240229,094600,630969350,22900,22900,22900,22900,37
|
|
20240229,094500,630122050,22900,22950,22950,22900,842
|
|
20240229,094400,610840050,23000,23000,23000,22950,64
|
|
20240229,094300,609371150,23000,23050,23050,23000,1123
|
|
20240229,094200,583540250,23050,23050,23050,23050,101
|
|
20240229,094100,581212200,23100,23050,23100,23050,146
|
|
20240229,094000,577840600,23000,23050,23100,23000,413
|
|
20240229,093900,568333550,23000,23000,23000,23000,9
|
|
20240229,093800,568126550,23000,23000,23000,23000,10
|
|
20240229,093700,567896550,23000,22950,23000,22950,346
|
|
20240229,093600,559944850,22950,22950,22950,22950,5
|
|
20240229,093500,559830100,22950,22950,22950,22950,151
|
|
20240229,093400,556364650,22950,22950,22950,22950,43
|
|
20240229,093300,555377800,22950,22950,22950,22950,123
|
|
20240229,093200,552554950,22950,23000,23000,22900,202
|
|
20240229,093100,547923500,22950,22950,22950,22950,62
|
|
20240229,093000,546500600,23000,22950,23050,22950,195
|
|
20240229,092900,542022600,22950,22950,22950,22950,10
|
|
20240229,092800,541793100,22950,23000,23000,22950,111
|
|
20240229,092700,539244150,23000,23000,23000,23000,1
|
|
20240229,092600,539221150,23000,22950,23000,22950,366
|
|
20240229,092500,530809800,22850,22850,22850,22850,185
|
|
20240229,092400,526582550,22850,22850,22850,22850,65
|
|
20240229,092300,525097300,22850,23000,23000,22850,138
|
|
20240229,092200,521942400,23000,23050,23050,23000,45
|
|
20240229,092100,520906400,23000,23000,23000,23000,12
|
|
20240229,092000,520630400,23000,23000,23000,23000,208
|
|
20240229,091900,515846400,23000,22950,23000,22900,667
|
|
20240229,091800,500517200,22850,22850,22850,22850,68
|
|
20240229,091700,498963400,22900,22900,22900,22900,503
|
|
20240229,091600,487444700,22750,22850,23000,22750,80
|
|
20240229,091500,485620900,22800,22800,22850,22750,824
|
|
20240229,091400,466821350,22850,22850,22850,22750,5550
|
|
20240229,091300,340454650,22850,22850,22850,22850,430
|
|
20240229,091200,330629150,22850,22900,22900,22850,1097
|
|
20240229,091100,305516200,22950,23100,23100,22950,238
|
|
20240229,091000,300051150,23000,22950,23100,22950,458
|
|
20240229,090900,289508800,22950,23000,23000,22950,50
|
|
20240229,090800,288360250,22950,23000,23000,22950,127
|
|
20240229,090700,285444250,22950,23000,23000,22950,54
|
|
20240229,090600,284202750,23000,23050,23100,22950,1395
|
|
20240229,090500,252133500,23100,23150,23150,23100,551
|
|
20240229,090400,239387950,23150,23200,23250,23100,566
|
|
20240229,090300,226287700,23150,23200,23250,23150,699
|
|
20240229,090200,210076650,23300,23000,23300,23000,3903
|
|
20240229,090100,119859600,23000,22950,23200,22800,2026
|
|
20240229,090000,73189900,22800,23000,23050,22800,3192
|