577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,183300,4411227150,25800,25800,25800,25800,0
|
|
20240229,183200,4411227150,25800,25800,25800,25800,0
|
|
20240229,183100,4411227150,25800,25800,25800,25800,0
|
|
20240229,183000,4411227150,25800,25800,25800,25800,0
|
|
20240229,182900,4411227150,25800,25800,25800,25800,0
|
|
20240229,182800,4411227150,25800,25800,25800,25800,0
|
|
20240229,182700,4411227150,25800,25800,25800,25800,0
|
|
20240229,182600,4411227150,25800,25800,25800,25800,0
|
|
20240229,182500,4411227150,25800,25800,25800,25800,0
|
|
20240229,182400,4411227150,25800,25800,25800,25800,0
|
|
20240229,182300,4411227150,25800,25800,25800,25800,0
|
|
20240229,182200,4411227150,25800,25800,25800,25800,0
|
|
20240229,182100,4411227150,25800,25800,25800,25800,0
|
|
20240229,182000,4411227150,25800,25800,25800,25800,0
|
|
20240229,181900,4411227150,25800,25800,25800,25800,0
|
|
20240229,181800,4411227150,25800,25800,25800,25800,0
|
|
20240229,181700,4411227150,25800,25800,25800,25800,0
|
|
20240229,181600,4411227150,25800,25800,25800,25800,0
|
|
20240229,181500,4411227150,25800,25800,25800,25800,0
|
|
20240229,181400,4411227150,25800,25800,25800,25800,0
|
|
20240229,181300,4411227150,25800,25800,25800,25800,0
|
|
20240229,181200,4411227150,25800,25800,25800,25800,0
|
|
20240229,181100,4411227150,25800,25800,25800,25800,0
|
|
20240229,181000,4411227150,25800,25800,25800,25800,0
|
|
20240229,180900,4411227150,25800,25800,25800,25800,0
|
|
20240229,180800,4411227150,25800,25800,25800,25800,0
|
|
20240229,180700,4411227150,25800,25800,25800,25800,0
|
|
20240229,180600,4411227150,25800,25800,25800,25800,0
|
|
20240229,180500,4411227150,25800,25800,25800,25800,0
|
|
20240229,180400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,180300,4411227150,25800,25800,25800,25800,0
|
|
20240229,180200,4411227150,25800,25800,25800,25800,0
|
|
20240229,180100,4411227150,25800,25800,25800,25800,0
|
|
20240229,180000,4411227150,25800,25800,25800,25800,0
|
|
20240229,175900,4411227150,25800,25800,25800,25800,0
|
|
20240229,175800,4411227150,25800,25800,25800,25800,0
|
|
20240229,175700,4411227150,25800,25800,25800,25800,0
|
|
20240229,175600,4411227150,25800,25800,25800,25800,0
|
|
20240229,175500,4411227150,25800,25800,25800,25800,0
|
|
20240229,175400,4411227150,25800,25800,25800,25800,0
|
|
20240229,175300,4411227150,25800,25800,25800,25800,0
|
|
20240229,175200,4411227150,25800,25800,25800,25800,0
|
|
20240229,175100,4411227150,25800,25800,25800,25800,0
|
|
20240229,175000,4411227150,25800,25800,25800,25800,0
|
|
20240229,174900,4411227150,25800,25800,25800,25800,0
|
|
20240229,174800,4411227150,25800,25800,25800,25800,0
|
|
20240229,174700,4411227150,25800,25800,25800,25800,0
|
|
20240229,174600,4411227150,25800,25800,25800,25800,0
|
|
20240229,174500,4411227150,25800,25800,25800,25800,0
|
|
20240229,174400,4411227150,25800,25800,25800,25800,0
|
|
20240229,174300,4411227150,25800,25800,25800,25800,0
|
|
20240229,174200,4411227150,25800,25800,25800,25800,0
|
|
20240229,174100,4411227150,25800,25800,25800,25800,0
|
|
20240229,174000,4411227150,25800,25800,25800,25800,0
|
|
20240229,173900,4411227150,25800,25800,25800,25800,0
|
|
20240229,173800,4411227150,25800,25800,25800,25800,0
|
|
20240229,173700,4411227150,25800,25800,25800,25800,0
|
|
20240229,173600,4411227150,25800,25800,25800,25800,0
|
|
20240229,173500,4411227150,25800,25800,25800,25800,0
|
|
20240229,173400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,173300,4411227150,25800,25800,25800,25800,0
|
|
20240229,173200,4411227150,25800,25800,25800,25800,0
|
|
20240229,173100,4411227150,25800,25800,25800,25800,0
|
|
20240229,173000,4411227150,25800,25800,25800,25800,0
|
|
20240229,172900,4411227150,25800,25800,25800,25800,0
|
|
20240229,172800,4411227150,25800,25800,25800,25800,0
|
|
20240229,172700,4411227150,25800,25800,25800,25800,0
|
|
20240229,172600,4411227150,25800,25800,25800,25800,0
|
|
20240229,172500,4411227150,25800,25800,25800,25800,0
|
|
20240229,172400,4411227150,25800,25800,25800,25800,0
|
|
20240229,172300,4411227150,25800,25800,25800,25800,0
|
|
20240229,172200,4411227150,25800,25800,25800,25800,0
|
|
20240229,172100,4411227150,25800,25800,25800,25800,0
|
|
20240229,172000,4411227150,25800,25800,25800,25800,0
|
|
20240229,171900,4411227150,25800,25800,25800,25800,0
|
|
20240229,171800,4411227150,25800,25800,25800,25800,0
|
|
20240229,171700,4411227150,25800,25800,25800,25800,0
|
|
20240229,171600,4411227150,25800,25800,25800,25800,0
|
|
20240229,171500,4411227150,25800,25800,25800,25800,0
|
|
20240229,171400,4411227150,25800,25800,25800,25800,0
|
|
20240229,171300,4411227150,25800,25800,25800,25800,0
|
|
20240229,171200,4411227150,25800,25800,25800,25800,0
|
|
20240229,171100,4411227150,25800,25800,25800,25800,0
|
|
20240229,171000,4411227150,25800,25800,25800,25800,0
|
|
20240229,170900,4411227150,25800,25800,25800,25800,0
|
|
20240229,170800,4411227150,25800,25800,25800,25800,0
|
|
20240229,170700,4411227150,25800,25800,25800,25800,0
|
|
20240229,170600,4411227150,25800,25800,25800,25800,0
|
|
20240229,170500,4411227150,25800,25800,25800,25800,0
|
|
20240229,170400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,170300,4411227150,25800,25800,25800,25800,0
|
|
20240229,170200,4411227150,25800,25800,25800,25800,0
|
|
20240229,170100,4411227150,25800,25800,25800,25800,0
|
|
20240229,170000,4411227150,25800,25800,25800,25800,0
|
|
20240229,165900,4411227150,25800,25800,25800,25800,0
|
|
20240229,165800,4411227150,25800,25800,25800,25800,0
|
|
20240229,165700,4411227150,25800,25800,25800,25800,0
|
|
20240229,165600,4411227150,25800,25800,25800,25800,0
|
|
20240229,165500,4411227150,25800,25800,25800,25800,0
|
|
20240229,165400,4411227150,25800,25800,25800,25800,0
|
|
20240229,165300,4411227150,25800,25800,25800,25800,0
|
|
20240229,165200,4411227150,25800,25800,25800,25800,0
|
|
20240229,165100,4411227150,25800,25800,25800,25800,0
|
|
20240229,165000,4411227150,25800,25800,25800,25800,0
|
|
20240229,164900,4411227150,25800,25800,25800,25800,0
|
|
20240229,164800,4411227150,25800,25800,25800,25800,0
|
|
20240229,164700,4411227150,25800,25800,25800,25800,0
|
|
20240229,164600,4411227150,25800,25800,25800,25800,0
|
|
20240229,164500,4411227150,25800,25800,25800,25800,0
|
|
20240229,164400,4411227150,25800,25800,25800,25800,0
|
|
20240229,164300,4411227150,25800,25800,25800,25800,0
|
|
20240229,164200,4411227150,25800,25800,25800,25800,0
|
|
20240229,164100,4411227150,25800,25800,25800,25800,0
|
|
20240229,164000,4411227150,25800,25800,25800,25800,0
|
|
20240229,163900,4411227150,25800,25800,25800,25800,0
|
|
20240229,163800,4411227150,25800,25800,25800,25800,0
|
|
20240229,163700,4411227150,25800,25800,25800,25800,0
|
|
20240229,163600,4411227150,25800,25800,25800,25800,0
|
|
20240229,163500,4411227150,25800,25800,25800,25800,0
|
|
20240229,163400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,163300,4411227150,25800,25800,25800,25800,0
|
|
20240229,163200,4411227150,25800,25800,25800,25800,0
|
|
20240229,163100,4411227150,25800,25800,25800,25800,0
|
|
20240229,163000,4411227150,25800,25800,25800,25800,0
|
|
20240229,162900,4411227150,25800,25800,25800,25800,0
|
|
20240229,162800,4411227150,25800,25800,25800,25800,0
|
|
20240229,162700,4411227150,25800,25800,25800,25800,0
|
|
20240229,162600,4411227150,25800,25800,25800,25800,0
|
|
20240229,162500,4411227150,25800,25800,25800,25800,0
|
|
20240229,162400,4411227150,25800,25800,25800,25800,0
|
|
20240229,162300,4411227150,25800,25800,25800,25800,0
|
|
20240229,162200,4411227150,25800,25800,25800,25800,0
|
|
20240229,162100,4411227150,25800,25800,25800,25800,0
|
|
20240229,162000,4411227150,25800,25800,25800,25800,0
|
|
20240229,161900,4411227150,25800,25800,25800,25800,0
|
|
20240229,161800,4411227150,25800,25800,25800,25800,0
|
|
20240229,161700,4411227150,25800,25800,25800,25800,0
|
|
20240229,161600,4411227150,25800,25800,25800,25800,0
|
|
20240229,161500,4411227150,25800,25800,25800,25800,0
|
|
20240229,161400,4411227150,25800,25800,25800,25800,0
|
|
20240229,161300,4411227150,25800,25800,25800,25800,0
|
|
20240229,161200,4411227150,25800,25800,25800,25800,0
|
|
20240229,161100,4411227150,25800,25800,25800,25800,0
|
|
20240229,161000,4411227150,25800,25800,25800,25800,0
|
|
20240229,160900,4411227150,25800,25800,25800,25800,0
|
|
20240229,160800,4411227150,25800,25800,25800,25800,0
|
|
20240229,160700,4411227150,25800,25800,25800,25800,0
|
|
20240229,160600,4411227150,25800,25800,25800,25800,0
|
|
20240229,160500,4411227150,25800,25800,25800,25800,0
|
|
20240229,160400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,160300,4411227150,25800,25800,25800,25800,0
|
|
20240229,160200,4411227150,25800,25800,25800,25800,0
|
|
20240229,160100,4411227150,25800,25800,25800,25800,0
|
|
20240229,160000,4411227150,25800,25800,25800,25800,0
|
|
20240229,155900,4411227150,25800,25800,25800,25800,0
|
|
20240229,155800,4411227150,25800,25800,25800,25800,0
|
|
20240229,155700,4411227150,25800,25800,25800,25800,0
|
|
20240229,155600,4411227150,25800,25800,25800,25800,0
|
|
20240229,155500,4411227150,25800,25800,25800,25800,0
|
|
20240229,155400,4411227150,25800,25800,25800,25800,0
|
|
20240229,155300,4411227150,25800,25800,25800,25800,0
|
|
20240229,155200,4411227150,25800,25800,25800,25800,0
|
|
20240229,155100,4411227150,25800,25800,25800,25800,0
|
|
20240229,155000,4411227150,25800,25800,25800,25800,0
|
|
20240229,154900,4411227150,25800,25800,25800,25800,0
|
|
20240229,154800,4411227150,25800,25800,25800,25800,0
|
|
20240229,154700,4411227150,25800,25800,25800,25800,0
|
|
20240229,154600,4411227150,25800,25800,25800,25800,0
|
|
20240229,154500,4411227150,25800,25800,25800,25800,0
|
|
20240229,154400,4411227150,25800,25800,25800,25800,0
|
|
20240229,154300,4411227150,25800,25800,25800,25800,0
|
|
20240229,154200,4411227150,25800,25800,25800,25800,0
|
|
20240229,154100,4411227150,25800,25800,25800,25800,0
|
|
20240229,154000,4411227150,25800,25800,25800,25800,0
|
|
20240229,153900,4411227150,25800,25800,25800,25800,0
|
|
20240229,153800,4411227150,25800,25800,25800,25800,0
|
|
20240229,153700,4411227150,25800,25800,25800,25800,0
|
|
20240229,153600,4411227150,25800,25800,25800,25800,0
|
|
20240229,153500,4411227150,25800,25800,25800,25800,0
|
|
20240229,153400,4411227150,25800,25800,25800,25800,15812
|
|
20240229,153300,4411227150,25800,25800,25800,25800,0
|
|
20240229,153200,4411227150,25800,25800,25800,25800,0
|
|
20240229,153100,4411227150,25800,25800,25800,25800,0
|
|
20240229,153000,4411227150,25800,25800,25800,25800,15812
|
|
20240229,152900,4003277550,25900,25900,25900,25900,0
|
|
20240229,152800,4003277550,25900,25900,25900,25900,0
|
|
20240229,152700,4003277550,25900,25900,25900,25900,0
|
|
20240229,152600,4003277550,25900,25900,25900,25900,0
|
|
20240229,152500,4003277550,25900,25900,25900,25900,0
|
|
20240229,152400,4003277550,25900,25900,25900,25900,0
|
|
20240229,152300,4003277550,25900,25900,25900,25900,0
|
|
20240229,152200,4003277550,25900,25900,25900,25900,0
|
|
20240229,152100,4003277550,25900,25900,25900,25900,0
|
|
20240229,152000,4003277550,25900,25900,25900,25900,0
|
|
20240229,151900,4003277550,25900,26050,26050,25900,1260
|
|
20240229,151800,3970537450,26050,25900,26050,25900,1718
|
|
20240229,151700,3926013650,25900,25950,26000,25900,3555
|
|
20240229,151600,3833753050,25950,25950,26000,25950,26
|
|
20240229,151500,3833078300,25950,25850,26050,25850,4935
|
|
20240229,151400,3704932000,25850,25800,25900,25800,547
|
|
20240229,151300,3690791300,25850,25850,25900,25800,1161
|
|
20240229,151200,3660780500,25850,25850,25850,25850,45
|
|
20240229,151100,3659617250,25900,25850,25900,25800,82
|
|
20240229,151000,3657495850,25850,25800,25900,25750,317
|
|
20240229,150900,3649302350,25750,25850,25850,25700,5558
|
|
20240229,150800,3505818500,25850,25900,25900,25850,1963
|
|
20240229,150700,3454977350,25900,25950,26000,25900,767
|
|
20240229,150600,3435074100,25900,25900,26000,25900,1021
|
|
20240229,150500,3408580700,25900,25900,25950,25900,43
|
|
20240229,150400,3407466200,25900,25900,25950,25900,117
|
|
20240229,150300,3404432600,25900,25900,25950,25900,215
|
|
20240229,150200,3398856000,25850,25850,26000,25850,3210
|
|
20240229,150100,3315791050,25850,25850,25900,25850,43
|
|
20240229,150000,3314679450,25850,25900,25900,25850,299
|
|
20240229,145900,3306938300,25850,25900,25950,25850,1928
|
|
20240229,145800,3257045050,25900,25900,25950,25900,243
|
|
20240229,145700,3250742400,25900,25900,25950,25900,219
|
|
20240229,145600,3245061350,25900,25900,25950,25900,841
|
|
20240229,145500,3223265700,25900,25950,26000,25900,635
|
|
20240229,145400,3206782950,25950,25950,26050,25950,299
|
|
20240229,145300,3199007950,25950,25950,26050,25950,1197
|
|
20240229,145200,3167879000,25950,25900,25950,25850,217
|
|
20240229,145100,3162258600,25900,25900,26000,25850,2032
|
|
20240229,145000,3109660400,25900,25850,25950,25850,244
|
|
20240229,144900,3103332600,25850,25900,25950,25850,380
|
|
20240229,144800,3093481750,25900,25900,25900,25850,42
|
|
20240229,144700,3092394400,25900,25850,25900,25850,494
|
|
20240229,144600,3079601650,25850,25900,25950,25850,647
|
|
20240229,144500,3062865900,25900,25900,25950,25900,281
|
|
20240229,144400,3055576600,25900,25900,25950,25900,201
|
|
20240229,144300,3050361700,25900,25900,25950,25900,319
|
|
20240229,144200,3042086400,25900,25800,25900,25800,51
|
|
20240229,144100,3040766200,25800,25800,25950,25800,940
|
|
20240229,144000,3016450100,25800,25850,25900,25800,788
|
|
20240229,143900,2996113700,25850,25850,25900,25850,229
|
|
20240229,143800,2990185100,25850,25850,25900,25850,234
|
|
20240229,143700,2984127250,25850,25850,25950,25850,281
|
|
20240229,143600,2976846950,25850,25850,25900,25850,239
|
|
20240229,143500,2970659850,25850,25800,25900,25800,719
|
|
20240229,143400,2952071300,25800,25850,26000,25800,2221
|
|
20240229,143300,2894614600,25850,25850,25900,25850,111
|
|
20240229,143200,2891742700,25850,25850,25900,25850,234
|
|
20240229,143100,2885684850,25850,25850,25850,25800,570
|
|
20240229,143000,2870950800,25850,25900,25900,25800,627
|
|
20240229,142900,2854742300,25900,25900,25950,25900,303
|
|
20240229,142800,2846885600,25900,25850,25900,25850,64
|
|
20240229,142700,2845228050,25850,25900,25900,25850,40
|
|
20240229,142600,2844192800,26000,25900,26000,25900,344
|
|
20240229,142500,2835268200,25900,25900,25950,25900,264
|
|
20240229,142400,2828421350,25900,25900,25900,25850,40
|
|
20240229,142300,2827385500,25900,25900,26000,25900,381
|
|
20240229,142200,2817502400,25900,25900,25900,25850,117
|
|
20240229,142100,2814472500,25850,25850,25950,25850,326
|
|
20240229,142000,2806022000,25850,25850,25950,25850,261
|
|
20240229,141900,2799261600,25800,25900,25950,25800,896
|
|
20240229,141800,2776080100,25900,25900,25950,25900,272
|
|
20240229,141700,2769026300,25900,25850,25900,25850,80
|
|
20240229,141600,2766956500,25900,25750,25950,25750,3035
|
|
20240229,141500,2688432550,25800,25850,25900,25800,434
|
|
20240229,141400,2677217900,25800,25850,25850,25800,4
|
|
20240229,141300,2677114550,25800,25700,25900,25700,622
|
|
20240229,141200,2661046750,25650,25850,25950,25650,5266
|
|
20240229,141100,2525451150,25850,25800,25850,25750,147
|
|
20240229,141000,2521651400,25750,25850,25900,25750,699
|
|
20240229,140900,2503588900,25850,25850,25900,25850,252
|
|
20240229,140800,2497065700,25850,25800,25850,25800,32
|
|
20240229,140700,2496238900,25800,25800,25900,25800,143
|
|
20240229,140600,2492543850,25850,25800,25850,25800,202
|
|
20240229,140500,2487323250,25800,25800,25850,25750,342
|
|
20240229,140400,2478490450,25800,25800,25850,25750,438
|
|
20240229,140300,2467189750,25800,25750,25800,25750,206
|
|
20240229,140200,2461876700,25750,25750,25900,25700,1382
|
|
20240229,140100,2426195000,25700,25800,25800,25700,335
|
|
20240229,140000,2417563700,25750,25800,25850,25700,1081
|
|
20240229,135900,2389715800,25800,25800,25800,25750,146
|
|
20240229,135800,2385952050,25800,25800,25900,25750,319
|
|
20240229,135700,2377718300,25800,25750,25800,25750,156
|
|
20240229,135600,2373696000,25750,25800,25850,25750,395
|
|
20240229,135500,2363496600,25800,25750,25850,25750,297
|
|
20240229,135400,2355830250,25750,25800,25800,25750,175
|
|
20240229,135300,2351316100,25800,25800,25800,25750,184
|
|
20240229,135200,2346574600,25850,25800,25850,25800,440
|
|
20240229,135100,2335211300,25800,25800,25800,25750,159
|
|
20240229,135000,2331110700,25800,25750,25850,25750,196
|
|
20240229,134900,2326057650,25800,25750,25850,25750,290
|
|
20240229,134800,2318576350,25800,25800,25800,25800,182
|
|
20240229,134700,2313880750,25800,25800,25850,25750,314
|
|
20240229,134600,2305777650,25800,25800,25800,25750,138
|
|
20240229,134500,2302222350,25750,25800,25900,25750,594
|
|
20240229,134400,2286897050,25800,25800,25850,25800,372
|
|
20240229,134300,2277290500,25850,25800,25900,25800,296
|
|
20240229,134200,2269642050,25800,25800,25950,25800,843
|
|
20240229,134100,2247836250,25800,25800,25900,25800,204
|
|
20240229,134000,2242566400,25800,25800,25850,25800,441
|
|
20240229,133900,2231176150,25800,25850,25900,25800,414
|
|
20240229,133800,2220467650,25850,25800,25900,25800,402
|
|
20240229,133700,2210070450,25800,25900,26000,25800,380
|
|
20240229,133600,2200228250,25850,25850,25900,25800,396
|
|
20240229,133500,2189987650,25850,25900,26000,25850,302
|
|
20240229,133400,2182166450,25850,25900,25950,25850,150
|
|
20240229,133300,2178286350,26000,25950,26000,25900,273
|
|
20240229,133200,2171200300,25900,25900,26050,25900,304
|
|
20240229,133100,2163298250,25900,26050,26050,25900,221
|
|
20240229,133000,2157547500,26050,25950,26050,25950,294
|
|
20240229,132900,2149892600,25950,26000,26050,25900,509
|
|
20240229,132800,2136664050,25950,26000,26000,25950,3
|
|
20240229,132700,2136586100,26050,26050,26100,26050,273
|
|
20240229,132600,2129465500,26000,26000,26050,25900,798
|
|
20240229,132500,2108746900,25900,26050,26100,25900,440
|
|
20240229,132400,2097293550,26000,26050,26050,26000,180
|
|
20240229,132300,2092604600,26000,26100,26100,26000,234
|
|
20240229,132200,2086502700,26000,26050,26100,26000,374
|
|
20240229,132100,2076761700,26000,26050,26050,26000,46
|
|
20240229,132000,2075563550,26100,26050,26150,26050,388
|
|
20240229,131900,2065437200,26100,26100,26100,26000,196
|
|
20240229,131800,2060321950,26100,26050,26150,26000,334
|
|
20240229,131700,2051604650,26050,26100,26100,26000,668
|
|
20240229,131600,2034181750,26150,26050,26150,26050,866
|
|
20240229,131500,2011590800,26050,26000,26050,26000,84
|
|
20240229,131400,2009403450,26000,25950,26000,25950,95
|
|
20240229,131300,2006933550,25950,26000,26050,25950,468
|
|
20240229,131200,1994759800,26050,25950,26050,25950,80
|
|
20240229,131100,1992680700,25950,26000,26050,25950,243
|
|
20240229,131000,1986354650,26000,26000,26000,26000,179
|
|
20240229,130900,1981700650,25900,26000,26000,25900,344
|
|
20240229,130800,1972759500,26000,26050,26050,25900,129
|
|
20240229,130700,1969410500,26050,25900,26050,25900,2246
|
|
20240229,130600,1911187850,25750,25800,25850,25750,632
|
|
20240229,130500,1894862550,25800,25800,25850,25800,925
|
|
20240229,130400,1870964500,25750,25800,25850,25750,285
|
|
20240229,130300,1863612000,25700,25800,25800,25700,484
|
|
20240229,130200,1851156250,25750,25750,25800,25750,246
|
|
20240229,130100,1844811750,25800,25800,25800,25800,29
|
|
20240229,130000,1844063550,25750,25850,25850,25750,198
|
|
20240229,125900,1838955850,25750,25750,25750,25750,22
|
|
20240229,125800,1838389350,25800,25750,25800,25750,143
|
|
20240229,125700,1834706600,25750,25750,25750,25750,0
|
|
20240229,125600,1834706600,25750,25750,25750,25750,3
|
|
20240229,125500,1834629350,25800,25750,25800,25750,21
|
|
20240229,125400,1834087650,25750,25800,25800,25750,99
|
|
20240229,125300,1831536550,25800,25750,25850,25750,1236
|
|
20240229,125200,1799622950,25750,25750,25750,25750,11
|
|
20240229,125100,1799339700,25750,25800,25800,25750,44
|
|
20240229,125000,1798206200,25750,25750,25750,25750,39
|
|
20240229,124900,1797201950,25750,25750,25750,25750,18
|
|
20240229,124800,1796738450,25750,25750,25800,25750,24
|
|
20240229,124700,1796119950,25750,25750,25750,25750,23
|
|
20240229,124600,1795527700,25750,25750,25800,25750,18
|
|
20240229,124500,1795063750,25750,25750,25750,25750,29
|
|
20240229,124400,1794317000,25750,25750,25750,25750,21
|
|
20240229,124300,1793776250,25750,25750,25800,25750,20
|
|
20240229,124200,1793260750,25750,25750,25750,25750,11
|
|
20240229,124100,1792977500,25750,25750,25800,25750,39
|
|
20240229,124000,1791972750,25750,25750,25750,25750,68
|
|
20240229,123900,1790221750,25750,25750,25750,25750,10
|
|
20240229,123800,1789964250,25700,25700,25700,25700,18
|
|
20240229,123700,1789501650,25700,25750,25750,25700,59
|
|
20240229,123600,1787983700,25750,25750,25800,25750,21
|
|
20240229,123500,1787442500,25750,25750,25750,25750,9
|
|
20240229,123400,1787210750,25750,25750,25800,25750,35
|
|
20240229,123300,1786308850,25750,25750,25750,25750,8
|
|
20240229,123200,1786102850,25800,25800,25800,25800,0
|
|
20240229,123100,1786102850,25800,25750,25800,25750,25
|
|
20240229,123000,1785458600,25750,25750,25750,25750,0
|
|
20240229,122900,1785458600,25750,25750,25750,25750,19
|
|
20240229,122800,1784969350,25750,25750,25750,25750,5
|
|
20240229,122700,1784840600,25700,25750,25750,25700,343
|
|
20240229,122600,1776025000,25750,25750,25750,25750,8
|
|
20240229,122500,1775819000,25700,25750,25750,25700,758
|
|
20240229,122400,1756305950,25750,25750,25800,25750,28
|
|
20240229,122300,1755584500,25750,25750,25750,25750,0
|
|
20240229,122200,1755584500,25750,25800,25800,25750,18
|
|
20240229,122100,1755120500,25750,25750,25750,25750,2
|
|
20240229,122000,1755069000,25750,25750,25800,25750,17
|
|
20240229,121900,1754631200,25800,25800,25800,25800,10
|
|
20240229,121800,1754373200,25750,25750,25750,25750,46
|
|
20240229,121700,1753188700,25750,25800,25800,25700,40
|
|
20240229,121600,1752157900,25750,25750,25750,25700,941
|
|
20240229,121500,1727933150,25750,25750,25750,25750,32
|
|
20240229,121400,1727109150,25750,25750,25800,25750,49
|
|
20240229,121300,1725846950,25750,25750,25750,25750,20
|
|
20240229,121200,1725331950,25750,25750,25800,25750,28
|
|
20240229,121100,1724610450,25750,25750,25750,25750,13
|
|
20240229,121000,1724275700,25750,25800,25800,25750,95
|
|
20240229,120900,1721828950,25750,25750,25750,25750,8
|
|
20240229,120800,1721622950,25750,25750,25750,25750,14
|
|
20240229,120700,1721262450,25750,25750,25800,25750,43
|
|
20240229,120600,1720154650,25750,25750,25750,25750,7
|
|
20240229,120500,1719974400,25750,25800,25800,25750,21
|
|
20240229,120400,1719433200,25750,25750,25750,25750,14
|
|
20240229,120300,1719072700,25750,25800,25800,25750,295
|
|
20240229,120200,1711464600,25850,25800,25850,25800,12
|
|
20240229,120100,1711154500,25800,25800,25800,25800,1
|
|
20240229,120000,1711128700,25800,25800,25850,25800,34
|
|
20240229,115900,1710251000,25800,25800,25800,25800,0
|
|
20240229,115800,1710251000,25800,25800,25800,25800,2
|
|
20240229,115700,1710199400,25850,25800,25850,25800,36
|
|
20240229,115600,1709270100,25800,25800,25800,25800,0
|
|
20240229,115500,1709270100,25800,25800,25850,25800,13
|
|
20240229,115400,1708934200,25750,25800,25850,25750,4962
|
|
20240229,115300,1581103750,25800,25900,25900,25800,187
|
|
20240229,115200,1576271600,25850,25850,25850,25850,0
|
|
20240229,115100,1576271600,25850,25800,25850,25800,32
|
|
20240229,115000,1575445500,25850,25850,25900,25850,50
|
|
20240229,114900,1574152500,25850,25850,25850,25850,0
|
|
20240229,114800,1574152500,25850,25850,25850,25800,73
|
|
20240229,114700,1572265500,25800,25800,25800,25800,15
|
|
20240229,114600,1571878500,25800,25850,25850,25800,92
|
|
20240229,114500,1569501450,25850,25850,25900,25850,13
|
|
20240229,114400,1569165200,25850,25850,25850,25800,950
|
|
20240229,114300,1544613450,25800,25850,25850,25800,23
|
|
20240229,114200,1544019600,25800,25800,25800,25800,8
|
|
20240229,114100,1543813200,25800,25800,25800,25800,0
|
|
20240229,114000,1543813200,25800,25800,25800,25750,161
|
|
20240229,113900,1539660200,25750,25750,25750,25750,0
|
|
20240229,113800,1539660200,25750,25800,25800,25750,279
|
|
20240229,113700,1532464500,25800,25800,25800,25800,2
|
|
20240229,113600,1532412900,25800,25850,25850,25800,26
|
|
20240229,113500,1531741600,25800,25800,25800,25800,0
|
|
20240229,113400,1531741600,25800,25800,25800,25800,2
|
|
20240229,113300,1531690000,25800,25800,25850,25800,32
|
|
20240229,113200,1530863950,25750,25800,25800,25750,1017
|
|
20240229,113100,1504633100,25800,25800,25800,25800,189
|
|
20240229,113000,1499756900,25750,25750,25800,25750,490
|
|
20240229,112900,1487134400,25750,25800,25800,25750,494
|
|
20240229,112800,1474389400,25800,25800,25850,25800,19
|
|
20240229,112700,1473898700,25800,25800,25800,25800,12
|
|
20240229,112600,1473589100,25800,25800,25850,25800,39
|
|
20240229,112500,1472582400,25800,25850,25850,25800,174
|
|
20240229,112400,1468086200,25850,25900,25900,25850,11
|
|
20240229,112300,1467801400,25800,25850,25850,25800,184
|
|
20240229,112200,1463047050,25800,25800,25800,25800,0
|
|
20240229,112100,1463047050,25800,25800,25800,25800,471
|
|
20240229,112000,1450895250,25800,25800,25800,25800,0
|
|
20240229,111900,1450895250,25800,25850,25850,25800,50
|
|
20240229,111800,1449604350,25850,25850,25900,25850,753
|
|
20240229,111700,1430135750,25850,25850,25850,25850,37
|
|
20240229,111600,1429179300,25850,25850,25900,25850,68
|
|
20240229,111500,1427421000,25850,25850,25850,25850,105
|
|
20240229,111400,1424706750,25850,25900,25900,25850,16
|
|
20240229,111300,1424292650,25850,25850,25850,25850,15
|
|
20240229,111200,1423904900,25900,25900,25900,25900,5
|
|
20240229,111100,1423775400,25900,25850,25900,25850,16
|
|
20240229,111000,1423361350,25850,25850,25850,25800,793
|
|
20240229,110900,1402867750,25850,25850,25900,25850,41
|
|
20240229,110800,1401807400,25850,25850,25850,25850,9
|
|
20240229,110700,1401574750,25900,25850,25900,25850,15
|
|
20240229,110600,1401186400,25850,25850,25850,25850,473
|
|
20240229,110500,1388959350,25850,25900,25900,25850,29
|
|
20240229,110400,1388208300,25850,25950,25950,25850,160
|
|
20240229,110300,1384064400,25900,25850,25900,25850,23
|
|
20240229,110200,1383469800,25900,25850,25900,25850,145
|
|
20240229,110100,1379715200,25850,25850,25850,25850,101
|
|
20240229,110000,1377104350,25850,25900,25900,25850,66
|
|
20240229,105900,1375395450,25850,25900,25900,25850,135
|
|
20240229,105800,1371899950,25900,25900,25900,25900,187
|
|
20240229,105700,1367056650,25800,25800,25800,25800,0
|
|
20240229,105600,1367056650,25800,25800,25800,25800,18
|
|
20240229,105500,1366592250,25800,25850,25850,25800,94
|
|
20240229,105400,1364163850,25850,25800,25850,25800,100
|
|
20240229,105300,1361578950,25800,25800,25800,25800,0
|
|
20240229,105200,1361578950,25800,25900,25900,25800,477
|
|
20240229,105100,1349270550,25800,25800,25800,25800,0
|
|
20240229,105000,1349270550,25800,25900,25900,25800,276
|
|
20240229,104900,1342136650,25850,25850,25850,25850,21
|
|
20240229,104800,1341593800,25850,25850,25850,25850,0
|
|
20240229,104700,1341593800,25850,25900,25900,25850,11
|
|
20240229,104600,1341308950,25850,25850,25900,25800,591
|
|
20240229,104500,1326035550,25850,25850,25900,25850,49
|
|
20240229,104400,1324768400,25850,25850,25850,25850,104
|
|
20240229,104300,1322080000,25850,25850,25850,25850,34
|
|
20240229,104200,1321201100,25900,25850,25900,25850,72
|
|
20240229,104100,1319339200,25850,25850,25850,25850,15
|
|
20240229,104000,1318951450,25850,25850,25900,25850,81
|
|
20240229,103900,1316856900,25850,25900,25900,25850,75
|
|
20240229,103800,1314915350,25950,25950,25950,25900,19
|
|
20240229,103700,1314422450,25800,25800,25800,25800,0
|
|
20240229,103600,1314422450,25800,25900,25900,25800,451
|
|
20240229,103500,1302784450,25900,25900,25950,25800,68
|
|
20240229,103400,1301023850,25800,25800,25950,25800,1038
|
|
20240229,103300,1274137350,25800,25850,25850,25800,33
|
|
20240229,103200,1273285200,25800,25800,25800,25800,14
|
|
20240229,103100,1272924000,25750,25800,25800,25750,262
|
|
20240229,103000,1266167000,25800,25800,25800,25800,83
|
|
20240229,102900,1264025600,25700,25750,25800,25700,357
|
|
20240229,102800,1254827800,25800,25750,25800,25750,37
|
|
20240229,102700,1253874550,25750,25750,25750,25750,2
|
|
20240229,102600,1253823050,25800,25800,25800,25750,461
|
|
20240229,102500,1241951750,25750,25800,25800,25750,171
|
|
20240229,102400,1237542200,25800,25800,25800,25800,5
|
|
20240229,102300,1237413200,25800,25850,25850,25800,15
|
|
20240229,102200,1237025900,25800,25750,25800,25750,594
|
|
20240229,102100,1221721950,25800,25800,25850,25750,133
|
|
20240229,102000,1218290350,25800,25750,25800,25750,59
|
|
20240229,101900,1216768850,25800,25750,25800,25750,52
|
|
20240229,101800,1215427850,25800,25800,25800,25750,266
|
|
20240229,101700,1208567750,25800,25800,25800,25800,12
|
|
20240229,101600,1208258150,25800,25750,25800,25750,79
|
|
20240229,101500,1206220100,25750,25750,25800,25750,96
|
|
20240229,101400,1203744750,25750,25800,25850,25750,164
|
|
20240229,101300,1199516250,25800,25800,25850,25800,52
|
|
20240229,101200,1198174150,25850,25800,25850,25800,27
|
|
20240229,101100,1197477450,25850,25850,25850,25750,562
|
|
20240229,101000,1182994100,25850,25800,25850,25750,156
|
|
20240229,100900,1178969500,25750,25800,25800,25750,96
|
|
20240229,100800,1176494100,25750,25800,25800,25750,50
|
|
20240229,100700,1175204850,25750,25800,25800,25750,67
|
|
20240229,100600,1173476750,25850,25800,25850,25800,88
|
|
20240229,100500,1171202150,25800,25800,25800,25800,14
|
|
20240229,100400,1170840950,25800,25800,25800,25800,80
|
|
20240229,100300,1168776950,25700,25750,25750,25700,398
|
|
20240229,100200,1158544650,25800,25750,25800,25750,257
|
|
20240229,100100,1151914800,25800,25750,25800,25700,109
|
|
20240229,100000,1149111600,25700,25650,25750,25650,57
|
|
20240229,095900,1147646750,25650,25650,25750,25650,987
|
|
20240229,095800,1122257950,25700,25700,25700,25700,191
|
|
20240229,095700,1117349250,25700,25700,25700,25700,265
|
|
20240229,095600,1110538750,25700,25700,25750,25700,79
|
|
20240229,095500,1108507950,25700,25700,25750,25700,491
|
|
20240229,095400,1095887950,25700,25700,25750,25650,765
|
|
20240229,095300,1076237500,25700,25750,25750,25650,5031
|
|
20240229,095200,946964000,25750,25850,25850,25750,90
|
|
20240229,095100,944641950,25800,25800,25800,25800,216
|
|
20240229,095000,939069150,25800,25800,25800,25800,152
|
|
20240229,094900,935147550,25850,25800,25850,25800,188
|
|
20240229,094800,930296700,25800,25900,25900,25800,97
|
|
20240229,094700,927787800,25850,25800,25850,25750,998
|
|
20240229,094600,902029650,25750,25750,25750,25750,38
|
|
20240229,094500,901051150,25800,25800,25800,25700,3298
|
|
20240229,094400,816018750,25800,25800,25850,25800,42
|
|
20240229,094300,814934650,25800,25800,25800,25800,57
|
|
20240229,094200,813464050,25800,25850,25850,25800,16
|
|
20240229,094100,813050750,25800,25800,25800,25800,55
|
|
20240229,094000,811631750,25850,25900,25900,25850,166
|
|
20240229,093900,807339400,25850,25850,25850,25850,46
|
|
20240229,093800,806150300,25800,25750,25850,25700,905
|
|
20240229,093700,782801400,25750,25750,25750,25750,90
|
|
20240229,093600,780483900,25750,25750,25800,25750,112
|
|
20240229,093500,777599850,25800,25800,25800,25800,3
|
|
20240229,093400,777522450,25800,25700,25800,25700,449
|
|
20240229,093300,765968650,25700,25700,25750,25700,151
|
|
20240229,093200,762083900,25750,25700,25750,25650,998
|
|
20240229,093100,736437250,25700,25700,25750,25700,216
|
|
20240229,093000,730886000,25700,25700,25700,25700,276
|
|
20240229,092900,723792800,25700,25800,25800,25700,699
|
|
20240229,092800,705800200,25750,25750,25800,25750,107
|
|
20240229,092700,703044850,25750,25750,25800,25750,138
|
|
20240229,092600,699491300,25750,25750,25750,25700,201
|
|
20240229,092500,694317750,25800,25800,25850,25750,1636
|
|
20240229,092400,652107950,25800,25850,25900,25800,113
|
|
20240229,092300,649187500,25850,25900,25900,25850,631
|
|
20240229,092200,632851000,25900,25900,25950,25900,32
|
|
20240229,092100,632022150,25900,25900,25900,25900,24
|
|
20240229,092000,631400550,25950,25950,25950,25900,99
|
|
20240229,091900,628832550,26000,26000,26000,26000,0
|
|
20240229,091800,628832550,26000,25900,26000,25900,261
|
|
20240229,091700,622056600,25900,25900,25900,25900,129
|
|
20240229,091600,618715500,25900,25900,25950,25900,28
|
|
20240229,091500,617990250,25900,26000,26000,25850,857
|
|
20240229,091400,595712700,26000,26000,26050,26000,2799
|
|
20240229,091300,522938600,26000,26050,26050,26000,43
|
|
20240229,091200,521820550,26050,26050,26050,26050,149
|
|
20240229,091100,517939100,26000,26000,26050,26000,35
|
|
20240229,091000,517029050,26050,25950,26200,25950,4405
|
|
20240229,090900,402472700,26000,25900,26000,25900,500
|
|
20240229,090800,389494400,25850,25750,25900,25750,230
|
|
20240229,090700,383546750,25750,25900,25900,25750,62
|
|
20240229,090600,381949650,25650,25900,25950,25650,1190
|
|
20240229,090500,351361250,25900,25700,25950,25600,6088
|
|
20240229,090400,195171600,25700,25850,25900,25700,3505
|
|
20240229,090300,104931100,25850,25900,25900,25850,1060
|
|
20240229,090200,77528050,25900,25900,25900,25850,1368
|
|
20240229,090100,42100550,25900,25950,25950,25900,1310
|
|
20240229,090000,8112050,26000,25900,26050,25900,313
|