577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,183300,1518333800,28500,28500,28500,28500,0
|
|
20240228,183200,1518333800,28500,28500,28500,28500,0
|
|
20240228,183100,1518333800,28500,28500,28500,28500,0
|
|
20240228,183000,1518333800,28500,28500,28500,28500,0
|
|
20240228,182900,1518333800,28500,28500,28500,28500,0
|
|
20240228,182800,1518333800,28500,28500,28500,28500,0
|
|
20240228,182700,1518333800,28500,28500,28500,28500,0
|
|
20240228,182600,1518333800,28500,28500,28500,28500,0
|
|
20240228,182500,1518333800,28500,28500,28500,28500,0
|
|
20240228,182400,1518333800,28500,28500,28500,28500,0
|
|
20240228,182300,1518333800,28500,28500,28500,28500,0
|
|
20240228,182200,1518333800,28500,28500,28500,28500,0
|
|
20240228,182100,1518333800,28500,28500,28500,28500,0
|
|
20240228,182000,1518333800,28500,28500,28500,28500,0
|
|
20240228,181900,1518333800,28500,28500,28500,28500,0
|
|
20240228,181800,1518333800,28500,28500,28500,28500,0
|
|
20240228,181700,1518333800,28500,28500,28500,28500,0
|
|
20240228,181600,1518333800,28500,28500,28500,28500,0
|
|
20240228,181500,1518333800,28500,28500,28500,28500,0
|
|
20240228,181400,1518333800,28500,28500,28500,28500,0
|
|
20240228,181300,1518333800,28500,28500,28500,28500,0
|
|
20240228,181200,1518333800,28500,28500,28500,28500,0
|
|
20240228,181100,1518333800,28500,28500,28500,28500,0
|
|
20240228,181000,1518333800,28500,28500,28500,28500,0
|
|
20240228,180900,1518333800,28500,28500,28500,28500,0
|
|
20240228,180800,1518333800,28500,28500,28500,28500,0
|
|
20240228,180700,1518333800,28500,28500,28500,28500,0
|
|
20240228,180600,1518333800,28500,28500,28500,28500,0
|
|
20240228,180500,1518333800,28500,28500,28500,28500,0
|
|
20240228,180400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,180300,1518333800,28500,28500,28500,28500,0
|
|
20240228,180200,1518333800,28500,28500,28500,28500,0
|
|
20240228,180100,1518333800,28500,28500,28500,28500,0
|
|
20240228,180000,1518333800,28500,28500,28500,28500,0
|
|
20240228,175900,1518333800,28500,28500,28500,28500,0
|
|
20240228,175800,1518333800,28500,28500,28500,28500,0
|
|
20240228,175700,1518333800,28500,28500,28500,28500,0
|
|
20240228,175600,1518333800,28500,28500,28500,28500,0
|
|
20240228,175500,1518333800,28500,28500,28500,28500,0
|
|
20240228,175400,1518333800,28500,28500,28500,28500,0
|
|
20240228,175300,1518333800,28500,28500,28500,28500,0
|
|
20240228,175200,1518333800,28500,28500,28500,28500,0
|
|
20240228,175100,1518333800,28500,28500,28500,28500,0
|
|
20240228,175000,1518333800,28500,28500,28500,28500,0
|
|
20240228,174900,1518333800,28500,28500,28500,28500,0
|
|
20240228,174800,1518333800,28500,28500,28500,28500,0
|
|
20240228,174700,1518333800,28500,28500,28500,28500,0
|
|
20240228,174600,1518333800,28500,28500,28500,28500,0
|
|
20240228,174500,1518333800,28500,28500,28500,28500,0
|
|
20240228,174400,1518333800,28500,28500,28500,28500,0
|
|
20240228,174300,1518333800,28500,28500,28500,28500,0
|
|
20240228,174200,1518333800,28500,28500,28500,28500,0
|
|
20240228,174100,1518333800,28500,28500,28500,28500,0
|
|
20240228,174000,1518333800,28500,28500,28500,28500,0
|
|
20240228,173900,1518333800,28500,28500,28500,28500,0
|
|
20240228,173800,1518333800,28500,28500,28500,28500,0
|
|
20240228,173700,1518333800,28500,28500,28500,28500,0
|
|
20240228,173600,1518333800,28500,28500,28500,28500,0
|
|
20240228,173500,1518333800,28500,28500,28500,28500,0
|
|
20240228,173400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,173300,1518333800,28500,28500,28500,28500,0
|
|
20240228,173200,1518333800,28500,28500,28500,28500,0
|
|
20240228,173100,1518333800,28500,28500,28500,28500,0
|
|
20240228,173000,1518333800,28500,28500,28500,28500,0
|
|
20240228,172900,1518333800,28500,28500,28500,28500,0
|
|
20240228,172800,1518333800,28500,28500,28500,28500,0
|
|
20240228,172700,1518333800,28500,28500,28500,28500,0
|
|
20240228,172600,1518333800,28500,28500,28500,28500,0
|
|
20240228,172500,1518333800,28500,28500,28500,28500,0
|
|
20240228,172400,1518333800,28500,28500,28500,28500,0
|
|
20240228,172300,1518333800,28500,28500,28500,28500,0
|
|
20240228,172200,1518333800,28500,28500,28500,28500,0
|
|
20240228,172100,1518333800,28500,28500,28500,28500,0
|
|
20240228,172000,1518333800,28500,28500,28500,28500,0
|
|
20240228,171900,1518333800,28500,28500,28500,28500,0
|
|
20240228,171800,1518333800,28500,28500,28500,28500,0
|
|
20240228,171700,1518333800,28500,28500,28500,28500,0
|
|
20240228,171600,1518333800,28500,28500,28500,28500,0
|
|
20240228,171500,1518333800,28500,28500,28500,28500,0
|
|
20240228,171400,1518333800,28500,28500,28500,28500,0
|
|
20240228,171300,1518333800,28500,28500,28500,28500,0
|
|
20240228,171200,1518333800,28500,28500,28500,28500,0
|
|
20240228,171100,1518333800,28500,28500,28500,28500,0
|
|
20240228,171000,1518333800,28500,28500,28500,28500,0
|
|
20240228,170900,1518333800,28500,28500,28500,28500,0
|
|
20240228,170800,1518333800,28500,28500,28500,28500,0
|
|
20240228,170700,1518333800,28500,28500,28500,28500,0
|
|
20240228,170600,1518333800,28500,28500,28500,28500,0
|
|
20240228,170500,1518333800,28500,28500,28500,28500,0
|
|
20240228,170400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,170300,1518333800,28500,28500,28500,28500,0
|
|
20240228,170200,1518333800,28500,28500,28500,28500,0
|
|
20240228,170100,1518333800,28500,28500,28500,28500,0
|
|
20240228,170000,1518333800,28500,28500,28500,28500,0
|
|
20240228,165900,1518333800,28500,28500,28500,28500,0
|
|
20240228,165800,1518333800,28500,28500,28500,28500,0
|
|
20240228,165700,1518333800,28500,28500,28500,28500,0
|
|
20240228,165600,1518333800,28500,28500,28500,28500,0
|
|
20240228,165500,1518333800,28500,28500,28500,28500,0
|
|
20240228,165400,1518333800,28500,28500,28500,28500,0
|
|
20240228,165300,1518333800,28500,28500,28500,28500,0
|
|
20240228,165200,1518333800,28500,28500,28500,28500,0
|
|
20240228,165100,1518333800,28500,28500,28500,28500,0
|
|
20240228,165000,1518333800,28500,28500,28500,28500,0
|
|
20240228,164900,1518333800,28500,28500,28500,28500,0
|
|
20240228,164800,1518333800,28500,28500,28500,28500,0
|
|
20240228,164700,1518333800,28500,28500,28500,28500,0
|
|
20240228,164600,1518333800,28500,28500,28500,28500,0
|
|
20240228,164500,1518333800,28500,28500,28500,28500,0
|
|
20240228,164400,1518333800,28500,28500,28500,28500,0
|
|
20240228,164300,1518333800,28500,28500,28500,28500,0
|
|
20240228,164200,1518333800,28500,28500,28500,28500,0
|
|
20240228,164100,1518333800,28500,28500,28500,28500,0
|
|
20240228,164000,1518333800,28500,28500,28500,28500,0
|
|
20240228,163900,1518333800,28500,28500,28500,28500,0
|
|
20240228,163800,1518333800,28500,28500,28500,28500,0
|
|
20240228,163700,1518333800,28500,28500,28500,28500,0
|
|
20240228,163600,1518333800,28500,28500,28500,28500,0
|
|
20240228,163500,1518333800,28500,28500,28500,28500,0
|
|
20240228,163400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,163300,1518333800,28500,28500,28500,28500,0
|
|
20240228,163200,1518333800,28500,28500,28500,28500,0
|
|
20240228,163100,1518333800,28500,28500,28500,28500,0
|
|
20240228,163000,1518333800,28500,28500,28500,28500,0
|
|
20240228,162900,1518333800,28500,28500,28500,28500,0
|
|
20240228,162800,1518333800,28500,28500,28500,28500,0
|
|
20240228,162700,1518333800,28500,28500,28500,28500,0
|
|
20240228,162600,1518333800,28500,28500,28500,28500,0
|
|
20240228,162500,1518333800,28500,28500,28500,28500,0
|
|
20240228,162400,1518333800,28500,28500,28500,28500,0
|
|
20240228,162300,1518333800,28500,28500,28500,28500,0
|
|
20240228,162200,1518333800,28500,28500,28500,28500,0
|
|
20240228,162100,1518333800,28500,28500,28500,28500,0
|
|
20240228,162000,1518333800,28500,28500,28500,28500,0
|
|
20240228,161900,1518333800,28500,28500,28500,28500,0
|
|
20240228,161800,1518333800,28500,28500,28500,28500,0
|
|
20240228,161700,1518333800,28500,28500,28500,28500,0
|
|
20240228,161600,1518333800,28500,28500,28500,28500,0
|
|
20240228,161500,1518333800,28500,28500,28500,28500,0
|
|
20240228,161400,1518333800,28500,28500,28500,28500,0
|
|
20240228,161300,1518333800,28500,28500,28500,28500,0
|
|
20240228,161200,1518333800,28500,28500,28500,28500,0
|
|
20240228,161100,1518333800,28500,28500,28500,28500,0
|
|
20240228,161000,1518333800,28500,28500,28500,28500,0
|
|
20240228,160900,1518333800,28500,28500,28500,28500,0
|
|
20240228,160800,1518333800,28500,28500,28500,28500,0
|
|
20240228,160700,1518333800,28500,28500,28500,28500,0
|
|
20240228,160600,1518333800,28500,28500,28500,28500,0
|
|
20240228,160500,1518333800,28500,28500,28500,28500,0
|
|
20240228,160400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,160300,1518333800,28500,28500,28500,28500,0
|
|
20240228,160200,1518333800,28500,28500,28500,28500,0
|
|
20240228,160100,1518333800,28500,28500,28500,28500,0
|
|
20240228,160000,1518333800,28500,28500,28500,28500,0
|
|
20240228,155900,1518333800,28500,28500,28500,28500,0
|
|
20240228,155800,1518333800,28500,28500,28500,28500,0
|
|
20240228,155700,1518333800,28500,28500,28500,28500,0
|
|
20240228,155600,1518333800,28500,28500,28500,28500,0
|
|
20240228,155500,1518333800,28500,28500,28500,28500,0
|
|
20240228,155400,1518333800,28500,28500,28500,28500,0
|
|
20240228,155300,1518333800,28500,28500,28500,28500,0
|
|
20240228,155200,1518333800,28500,28500,28500,28500,0
|
|
20240228,155100,1518333800,28500,28500,28500,28500,0
|
|
20240228,155000,1518333800,28500,28500,28500,28500,0
|
|
20240228,154900,1518333800,28500,28500,28500,28500,0
|
|
20240228,154800,1518333800,28500,28500,28500,28500,0
|
|
20240228,154700,1518333800,28500,28500,28500,28500,0
|
|
20240228,154600,1518333800,28500,28500,28500,28500,0
|
|
20240228,154500,1518333800,28500,28500,28500,28500,0
|
|
20240228,154400,1518333800,28500,28500,28500,28500,0
|
|
20240228,154300,1518333800,28500,28500,28500,28500,0
|
|
20240228,154200,1518333800,28500,28500,28500,28500,0
|
|
20240228,154100,1518333800,28500,28500,28500,28500,0
|
|
20240228,154000,1518333800,28500,28500,28500,28500,0
|
|
20240228,153900,1518333800,28500,28500,28500,28500,0
|
|
20240228,153800,1518333800,28500,28500,28500,28500,0
|
|
20240228,153700,1518333800,28500,28500,28500,28500,0
|
|
20240228,153600,1518333800,28500,28500,28500,28500,0
|
|
20240228,153500,1518333800,28500,28500,28500,28500,0
|
|
20240228,153400,1518333800,28500,28500,28500,28500,4046
|
|
20240228,153300,1518333800,28500,28500,28500,28500,0
|
|
20240228,153200,1518333800,28500,28500,28500,28500,0
|
|
20240228,153100,1518333800,28500,28500,28500,28500,0
|
|
20240228,153000,1518333800,28500,28500,28500,28500,4046
|
|
20240228,152900,1403022800,28500,28500,28500,28500,0
|
|
20240228,152800,1403022800,28500,28500,28500,28500,0
|
|
20240228,152700,1403022800,28500,28500,28500,28500,0
|
|
20240228,152600,1403022800,28500,28500,28500,28500,0
|
|
20240228,152500,1403022800,28500,28500,28500,28500,0
|
|
20240228,152400,1403022800,28500,28500,28500,28500,0
|
|
20240228,152300,1403022800,28500,28500,28500,28500,0
|
|
20240228,152200,1403022800,28500,28500,28500,28500,0
|
|
20240228,152100,1403022800,28500,28500,28500,28500,0
|
|
20240228,152000,1403022800,28500,28500,28500,28500,0
|
|
20240228,151900,1403022800,28500,28300,28500,28250,2853
|
|
20240228,151800,1322019400,28300,28250,28300,28250,989
|
|
20240228,151700,1294031550,28250,28300,28300,28200,1722
|
|
20240228,151600,1245344200,28300,28200,28300,28200,797
|
|
20240228,151500,1222795500,28200,28250,28250,28200,506
|
|
20240228,151400,1208501150,28200,28200,28250,28200,309
|
|
20240228,151300,1199772350,28200,28250,28250,28200,33
|
|
20240228,151200,1198840300,28250,28250,28250,28250,0
|
|
20240228,151100,1198840300,28250,28250,28250,28250,102
|
|
20240228,151000,1195958800,28250,28250,28250,28200,1001
|
|
20240228,150900,1167680600,28250,28250,28250,28250,100
|
|
20240228,150800,1164855600,28200,28250,28250,28200,17
|
|
20240228,150700,1164375850,28250,28200,28250,28200,308
|
|
20240228,150600,1155685250,28150,28150,28150,28150,30
|
|
20240228,150500,1154840750,28200,28200,28200,28200,0
|
|
20240228,150400,1154840750,28200,28200,28200,28200,200
|
|
20240228,150300,1149200750,28100,28150,28150,28100,100
|
|
20240228,150200,1146390300,28150,28150,28150,28150,196
|
|
20240228,150100,1140872900,28150,28150,28150,28150,0
|
|
20240228,150000,1140872900,28150,28150,28150,28150,10
|
|
20240228,145900,1140591400,28200,28200,28200,28200,249
|
|
20240228,145800,1133569600,28200,28200,28200,28200,100
|
|
20240228,145700,1130749600,28200,28200,28200,28200,1
|
|
20240228,145600,1130721400,28200,28200,28200,28200,0
|
|
20240228,145500,1130721400,28200,28200,28200,28200,1
|
|
20240228,145400,1130693200,28150,28150,28150,28150,139
|
|
20240228,145300,1126780350,28200,28200,28200,28200,0
|
|
20240228,145200,1126780350,28200,28200,28200,28200,2
|
|
20240228,145100,1126723950,28200,28200,28200,28200,213
|
|
20240228,145000,1120717350,28150,28150,28150,28150,1
|
|
20240228,144900,1120689200,28200,28150,28200,28150,119
|
|
20240228,144800,1117334350,28100,28100,28100,28100,15
|
|
20240228,144700,1116912850,28100,28150,28150,28100,101
|
|
20240228,144600,1114069750,28150,28150,28150,28150,0
|
|
20240228,144500,1114069750,28150,28150,28150,28150,163
|
|
20240228,144400,1109481300,28150,28150,28150,28150,243
|
|
20240228,144300,1102640850,28150,28100,28150,28100,250
|
|
20240228,144200,1095605850,28100,28100,28100,28100,204
|
|
20240228,144100,1089873450,28100,28100,28100,28100,75
|
|
20240228,144000,1087765950,28100,28100,28100,28100,0
|
|
20240228,143900,1087765950,28100,28100,28100,28100,0
|
|
20240228,143800,1087765950,28100,28100,28100,28100,0
|
|
20240228,143700,1087765950,28100,28100,28100,28100,0
|
|
20240228,143600,1087765950,28100,28100,28100,28100,50
|
|
20240228,143500,1086360950,28100,28100,28100,28100,0
|
|
20240228,143400,1086360950,28100,28100,28100,28100,195
|
|
20240228,143300,1080881450,28100,28150,28150,28100,405
|
|
20240228,143200,1069490950,28100,28100,28100,28100,300
|
|
20240228,143100,1061060950,28050,28050,28050,28050,0
|
|
20240228,143000,1061060950,28050,28100,28100,28050,40
|
|
20240228,142900,1059938200,28100,28100,28100,28100,0
|
|
20240228,142800,1059938200,28100,28100,28100,28100,21
|
|
20240228,142700,1059348100,28100,28100,28100,28100,77
|
|
20240228,142600,1057184400,28150,28150,28150,28150,3
|
|
20240228,142500,1057099950,28100,28100,28100,28100,36
|
|
20240228,142400,1056088350,28100,28100,28100,28100,20
|
|
20240228,142300,1055526350,28100,28100,28100,28100,31
|
|
20240228,142200,1054655250,28100,28100,28100,28100,187
|
|
20240228,142100,1049400550,28100,28050,28100,28050,29
|
|
20240228,142000,1048586300,28100,28100,28100,28100,0
|
|
20240228,141900,1048586300,28100,28100,28100,28100,7
|
|
20240228,141800,1048389600,28050,28100,28100,28050,106
|
|
20240228,141700,1045411300,28050,28050,28050,28050,0
|
|
20240228,141600,1045411300,28050,28100,28100,28050,198
|
|
20240228,141500,1039849250,28100,28100,28100,28100,0
|
|
20240228,141400,1039849250,28100,28100,28100,28100,30
|
|
20240228,141300,1039006250,28150,28150,28150,28150,2
|
|
20240228,141200,1038949950,28150,28150,28150,28150,273
|
|
20240228,141100,1031265000,28150,28150,28150,28150,100
|
|
20240228,141000,1028450000,28150,28150,28150,28150,63
|
|
20240228,140900,1026676550,28200,28200,28200,28200,0
|
|
20240228,140800,1026676550,28200,28200,28200,28200,6
|
|
20240228,140700,1026507350,28200,28200,28200,28200,100
|
|
20240228,140600,1023687350,28200,28150,28200,28150,316
|
|
20240228,140500,1014776200,28200,28150,28200,28150,317
|
|
20240228,140400,1005837650,28150,28200,28200,28150,511
|
|
20240228,140300,991428250,28200,28200,28200,28200,646
|
|
20240228,140200,973211050,28200,28200,28200,28200,407
|
|
20240228,140100,961733650,28200,28150,28200,28150,309
|
|
20240228,140000,953021550,28150,28150,28150,28150,0
|
|
20240228,135900,953021550,28150,28150,28150,28150,447
|
|
20240228,135800,940438500,28100,28100,28100,28100,41
|
|
20240228,135700,939286400,28100,28100,28100,28100,0
|
|
20240228,135600,939286400,28100,28100,28100,28100,1391
|
|
20240228,135500,900199300,28100,28050,28100,28050,207
|
|
20240228,135400,894382950,28050,28000,28050,27950,1230
|
|
20240228,135300,859913500,27950,27950,27950,27950,0
|
|
20240228,135200,859913500,27950,27950,27950,27950,22
|
|
20240228,135100,859298600,27950,27950,27950,27950,0
|
|
20240228,135000,859298600,27950,27950,27950,27950,89
|
|
20240228,134900,856811050,27950,27950,27950,27950,0
|
|
20240228,134800,856811050,27950,27950,27950,27950,5
|
|
20240228,134700,856671300,27950,27950,27950,27950,17
|
|
20240228,134600,856196150,28000,28000,28000,28000,0
|
|
20240228,134500,856196150,28000,28000,28000,28000,162
|
|
20240228,134400,851660150,28000,28000,28000,28000,0
|
|
20240228,134300,851660150,28000,28050,28050,28000,15
|
|
20240228,134200,851240100,28050,28050,28050,28050,0
|
|
20240228,134100,851240100,28050,28000,28050,28000,86
|
|
20240228,134000,848831850,28000,28000,28000,28000,794
|
|
20240228,133900,826599850,27950,27950,27950,27950,5
|
|
20240228,133800,826460100,27950,27950,28000,27950,277
|
|
20240228,133700,818710850,27950,27950,27950,27950,0
|
|
20240228,133600,818710850,27950,27950,27950,27950,23
|
|
20240228,133500,818068000,27950,27950,27950,27950,15
|
|
20240228,133400,817648750,27950,28000,28000,27950,28
|
|
20240228,133300,816866100,27950,27950,27950,27950,0
|
|
20240228,133200,816866100,27950,27950,27950,27950,238
|
|
20240228,133100,810214000,27950,27950,27950,27950,5
|
|
20240228,133000,810074250,27950,27950,27950,27950,21
|
|
20240228,132900,809487300,27950,27950,27950,27950,79
|
|
20240228,132800,807279250,27950,27950,27950,27950,1
|
|
20240228,132700,807251300,27950,27950,27950,27950,7
|
|
20240228,132600,807055650,27950,27950,27950,27950,41
|
|
20240228,132500,805909700,27950,27900,27950,27900,44
|
|
20240228,132400,804681200,27950,27950,27950,27950,16
|
|
20240228,132300,804234000,27950,27950,27950,27950,27
|
|
20240228,132200,803479350,27950,27900,27950,27900,69
|
|
20240228,132100,801551750,27850,27950,27950,27850,50
|
|
20240228,132000,800157000,27950,27950,27950,27950,1
|
|
20240228,131900,800129050,27950,27900,27950,27900,32
|
|
20240228,131800,799236000,27950,27900,27950,27900,27
|
|
20240228,131700,798481950,27900,27900,27900,27900,10
|
|
20240228,131600,798202950,27900,27950,27950,27900,14
|
|
20240228,131500,797812150,27950,27950,27950,27950,77
|
|
20240228,131400,795660000,27900,27900,27900,27900,15
|
|
20240228,131300,795241500,27900,27900,27900,27900,180
|
|
20240228,131200,790219500,27950,27900,27950,27900,93
|
|
20240228,131100,787621450,27950,27950,27950,27950,247
|
|
20240228,131000,780717800,27900,27900,27950,27900,66
|
|
20240228,130900,778875850,27950,27900,27950,27900,78
|
|
20240228,130800,776699400,27900,27850,27900,27850,525
|
|
20240228,130700,762053150,27900,27900,27900,27900,35
|
|
20240228,130600,761076650,27900,27850,27900,27800,80
|
|
20240228,130500,758851800,27850,27850,27850,27800,576
|
|
20240228,130400,742835150,27900,27850,27900,27850,47
|
|
20240228,130300,741525600,27850,27900,27900,27850,10
|
|
20240228,130200,741246800,27900,27900,27900,27900,50
|
|
20240228,130100,739851800,27900,27850,27900,27850,35
|
|
20240228,130000,738875850,27900,27850,27900,27850,3
|
|
20240228,125900,738792200,27900,27900,27900,27900,61
|
|
20240228,125800,737090300,27850,27850,27850,27850,73
|
|
20240228,125700,735057250,27850,27850,27850,27850,0
|
|
20240228,125600,735057250,27850,27900,27900,27850,42
|
|
20240228,125500,733886100,27900,27900,27900,27900,55
|
|
20240228,125400,732351600,27850,27900,27900,27850,40
|
|
20240228,125300,731237450,27900,27900,27900,27900,20
|
|
20240228,125200,730679450,27900,27850,27900,27850,64
|
|
20240228,125100,728895000,27900,27900,27900,27900,0
|
|
20240228,125000,728895000,27900,27900,27900,27900,42
|
|
20240228,124900,727723200,27850,27900,27950,27850,68
|
|
20240228,124800,725826700,27900,27900,27900,27900,11
|
|
20240228,124700,725519800,27900,27900,27900,27900,6
|
|
20240228,124600,725352400,27900,27900,27900,27900,305
|
|
20240228,124500,716842900,27900,27850,27900,27850,369
|
|
20240228,124400,706563700,27850,27850,27850,27850,18
|
|
20240228,124300,706062400,27850,27850,27850,27850,109
|
|
20240228,124200,703026750,27900,27900,27900,27900,60
|
|
20240228,124100,701352750,27900,27900,27900,27900,6
|
|
20240228,124000,701185350,27900,27900,27900,27900,131
|
|
20240228,123900,697530450,27900,27900,27900,27900,27
|
|
20240228,123800,696777150,27900,27900,27900,27850,44
|
|
20240228,123700,695550500,27900,27900,27900,27900,16
|
|
20240228,123600,695104100,27900,27900,27900,27900,0
|
|
20240228,123500,695104100,27900,27950,27950,27900,54
|
|
20240228,123400,693595050,27900,27900,27900,27900,24
|
|
20240228,123300,692925450,27850,27850,27850,27850,20
|
|
20240228,123200,692368450,27900,27900,27950,27900,98
|
|
20240228,123100,689634050,27950,27950,27950,27950,13
|
|
20240228,123000,689270700,27900,27900,27900,27900,7
|
|
20240228,122900,689075400,27950,27950,27950,27950,51
|
|
20240228,122800,687649950,27900,27900,27900,27900,18
|
|
20240228,122700,687147750,27900,27900,27900,27900,1
|
|
20240228,122600,687119850,27950,27950,27950,27950,16
|
|
20240228,122500,686672650,27900,27900,27900,27900,94
|
|
20240228,122400,684050050,27950,27950,27950,27950,0
|
|
20240228,122300,684050050,27950,27950,27950,27900,44
|
|
20240228,122200,682821450,27950,27900,27950,27900,58
|
|
20240228,122100,681203000,27900,27900,27900,27850,61
|
|
20240228,122000,679503050,27900,27900,27900,27900,12
|
|
20240228,121900,679168250,27900,27900,27900,27900,11
|
|
20240228,121800,678861350,27900,27900,27900,27850,94
|
|
20240228,121700,676240550,27900,27900,27900,27900,1
|
|
20240228,121600,676212650,27900,27950,27950,27900,22
|
|
20240228,121500,675598600,27950,27900,27950,27900,46
|
|
20240228,121400,674313800,27850,27850,27850,27850,34
|
|
20240228,121300,673366900,27900,27900,27900,27900,12
|
|
20240228,121200,673032100,27900,27850,27900,27850,643
|
|
20240228,121100,655095950,27850,27850,27850,27850,0
|
|
20240228,121000,655095950,27850,27900,27900,27850,22
|
|
20240228,120900,654483000,27900,27900,27900,27850,54
|
|
20240228,120800,652978350,27900,27900,27900,27900,46
|
|
20240228,120700,651694950,27850,27900,27900,27850,45
|
|
20240228,120600,650440600,27900,27900,27900,27900,5
|
|
20240228,120500,650301100,27900,27900,27900,27850,79
|
|
20240228,120400,648098900,27900,27900,27900,27900,15
|
|
20240228,120300,647680400,27900,27850,27900,27850,21
|
|
20240228,120200,647095500,27900,27900,27900,27900,150
|
|
20240228,120100,642910500,27900,27850,27900,27850,52
|
|
20240228,120000,641461300,27900,27900,27900,27900,86
|
|
20240228,115900,639061900,27900,27900,27900,27900,24
|
|
20240228,115800,638392300,27850,27900,27900,27850,65
|
|
20240228,115700,636580150,27850,27850,27850,27850,32
|
|
20240228,115600,635688950,27850,27900,27900,27850,22
|
|
20240228,115500,635075200,27900,27800,27900,27800,67
|
|
20240228,115400,633209250,27850,27850,27850,27850,17
|
|
20240228,115300,632735800,27850,27800,27850,27800,101
|
|
20240228,115200,629927200,27800,27850,27900,27800,47
|
|
20240228,115100,628617300,27800,27900,27900,27800,8
|
|
20240228,115000,628394400,27900,27850,27900,27850,24
|
|
20240228,114900,627725800,27850,27900,27900,27850,22
|
|
20240228,114800,627112900,27900,27850,27900,27850,44
|
|
20240228,114700,625885600,27800,27800,27800,27800,17
|
|
20240228,114600,625413000,27850,27850,27850,27850,1
|
|
20240228,114500,625385150,27850,27850,27900,27850,70
|
|
20240228,114400,623434150,27850,27850,27850,27850,1
|
|
20240228,114300,623406300,27850,27850,27850,27850,3
|
|
20240228,114200,623322750,27900,27900,27900,27900,61
|
|
20240228,114100,621620850,27900,27850,27900,27850,50
|
|
20240228,114000,620228000,27850,27850,27850,27850,49
|
|
20240228,113900,618863350,27850,27850,27850,27850,27
|
|
20240228,113800,618111400,27850,27850,27850,27800,74
|
|
20240228,113700,616051600,27850,27850,27850,27850,12
|
|
20240228,113600,615717400,27850,27850,27850,27850,18
|
|
20240228,113500,615216100,27900,27900,27900,27900,38
|
|
20240228,113400,614155900,27900,27900,27900,27850,524
|
|
20240228,113300,599537150,27800,27800,27800,27800,925
|
|
20240228,113200,573822150,27750,27800,27800,27750,61
|
|
20240228,113100,572128300,27750,27750,27750,27750,18
|
|
20240228,113000,571628800,27700,27700,27700,27700,0
|
|
20240228,112900,571628800,27700,27800,27800,27700,142
|
|
20240228,112800,567694150,27800,27800,27800,27800,74
|
|
20240228,112700,565636950,27750,27750,27750,27750,101
|
|
20240228,112600,562834200,27750,27750,27750,27750,23
|
|
20240228,112500,562195950,27800,27750,27800,27750,45
|
|
20240228,112400,560947000,27750,27750,27750,27750,0
|
|
20240228,112300,560947000,27750,27800,27800,27750,47
|
|
20240228,112200,559642450,27800,27800,27800,27800,31
|
|
20240228,112100,558780650,27750,27750,27750,27750,189
|
|
20240228,112000,553535900,27800,27800,27800,27800,18
|
|
20240228,111900,553035500,27750,27750,27750,27750,320
|
|
20240228,111800,544155500,27850,27800,27850,27800,53
|
|
20240228,111700,542681900,27800,27800,27800,27800,20
|
|
20240228,111600,542125900,27750,27750,27800,27750,45
|
|
20240228,111500,540877100,27800,27750,27800,27750,215
|
|
20240228,111400,534907600,27800,27800,27800,27800,1
|
|
20240228,111300,534879800,27850,27850,27850,27800,43
|
|
20240228,111200,533682350,27800,27850,27850,27800,40
|
|
20240228,111100,532570050,27850,27850,27850,27800,50
|
|
20240228,111000,531178050,27800,27800,27800,27800,10
|
|
20240228,110900,530900050,27850,27850,27850,27850,12
|
|
20240228,110800,530565850,27850,27700,27850,27700,4152
|
|
20240228,110700,415396100,27700,27750,27750,27700,217
|
|
20240228,110600,409384100,27750,27750,27750,27750,2000
|
|
20240228,110500,353884100,27750,27800,27800,27750,182
|
|
20240228,110400,348826050,27800,27800,27800,27800,22
|
|
20240228,110300,348214450,27800,27850,27850,27800,1240
|
|
20240228,110200,313741850,27850,27900,27900,27850,244
|
|
20240228,110100,306946150,27900,27900,27900,27900,114
|
|
20240228,110000,303765550,27900,27900,27900,27900,5
|
|
20240228,105900,303626050,27900,27900,27900,27900,57
|
|
20240228,105800,302035750,27900,27950,27950,27900,93
|
|
20240228,105700,299437600,27900,27900,27900,27900,0
|
|
20240228,105600,299437600,27900,27950,27950,27900,51
|
|
20240228,105500,298013650,27950,27900,27950,27900,53
|
|
20240228,105400,296532350,27900,27950,27950,27900,63
|
|
20240228,105300,294773100,27950,27900,27950,27900,18
|
|
20240228,105200,294270050,27900,27950,27950,27900,93
|
|
20240228,105100,291675050,27950,27950,27950,27950,27
|
|
20240228,105000,290920400,27950,27900,27950,27900,33
|
|
20240228,104900,289999550,27900,27900,27900,27900,1
|
|
20240228,104800,289971650,27900,27900,27950,27850,473
|
|
20240228,104700,276779950,27950,27950,27950,27900,56
|
|
20240228,104600,275216800,27950,27950,27950,27950,0
|
|
20240228,104500,275216800,27950,27950,27950,27900,539
|
|
20240228,104400,260152300,27950,27950,27950,27950,20
|
|
20240228,104300,259593300,27900,27900,27900,27900,19
|
|
20240228,104200,259063200,27950,27900,27950,27900,256
|
|
20240228,104100,251920500,27950,27900,27950,27900,79
|
|
20240228,104000,249713400,27950,27950,27950,27950,0
|
|
20240228,103900,249713400,27950,27900,27950,27900,557
|
|
20240228,103800,234168650,27850,27900,27900,27850,86
|
|
20240228,103700,231771250,27900,27900,27900,27900,1
|
|
20240228,103600,231743350,27900,27850,27900,27850,35
|
|
20240228,103500,230767750,27850,27850,27850,27850,149
|
|
20240228,103400,226618100,27800,27850,27850,27800,169
|
|
20240228,103300,221918900,27800,27800,27800,27800,0
|
|
20240228,103200,221918900,27800,27800,27800,27800,15
|
|
20240228,103100,221501900,27850,27850,27850,27800,166
|
|
20240228,103000,216883800,27850,27850,27850,27850,7
|
|
20240228,102900,216688850,27850,27800,27850,27800,10
|
|
20240228,102800,216410800,27900,27850,27900,27850,71
|
|
20240228,102700,214432250,27800,27850,27850,27800,38
|
|
20240228,102600,213375600,27850,27900,27900,27850,84
|
|
20240228,102500,211035300,27850,27900,27900,27850,31
|
|
20240228,102400,210170850,27850,27850,27850,27850,43
|
|
20240228,102300,208973300,27850,27900,27900,27850,20
|
|
20240228,102200,208415350,27850,27800,27850,27800,212
|
|
20240228,102100,202521150,27900,27850,27900,27850,754
|
|
20240228,102000,181519700,27900,27900,27900,27900,94
|
|
20240228,101900,178897100,27900,27900,27900,27900,417
|
|
20240228,101800,167262800,27900,27900,27950,27900,152
|
|
20240228,101700,163021000,27900,27900,27900,27900,35
|
|
20240228,101600,162044500,27850,27850,27850,27850,23
|
|
20240228,101500,161403950,27850,27900,27900,27850,43
|
|
20240228,101400,160205150,27900,27900,27900,27900,57
|
|
20240228,101300,158614850,27950,27900,27950,27900,52
|
|
20240228,101200,157162450,27900,27900,27950,27900,227
|
|
20240228,101100,150827900,27950,27950,28000,27900,163
|
|
20240228,101000,146275100,27950,27950,27950,27950,141
|
|
20240228,100900,142334150,27950,27950,27950,27950,0
|
|
20240228,100800,142334150,27950,27950,27950,27950,158
|
|
20240228,100700,137918050,27950,27950,27950,27950,28
|
|
20240228,100600,137135450,27950,27950,27950,27950,560
|
|
20240228,100500,121483450,27950,27950,27950,27950,33
|
|
20240228,100400,120561100,28000,28000,28000,28000,0
|
|
20240228,100300,120561100,28000,28000,28000,28000,64
|
|
20240228,100200,118769100,28000,28000,28000,28000,36
|
|
20240228,100100,117761100,28000,28050,28050,28000,74
|
|
20240228,100000,115689050,28050,28000,28050,28000,2
|
|
20240228,095900,115633000,28000,28000,28050,28000,9
|
|
20240228,095800,115380750,28000,28000,28000,28000,21
|
|
20240228,095700,114792750,28000,28000,28000,28000,82
|
|
20240228,095600,112496750,28000,28000,28000,28000,378
|
|
20240228,095500,101912750,28000,28000,28000,28000,464
|
|
20240228,095400,88920750,28000,28000,28000,28000,9
|
|
20240228,095300,88668750,28050,28050,28050,28050,5
|
|
20240228,095200,88528500,28100,28100,28100,28100,0
|
|
20240228,095100,88528500,28100,28100,28100,28100,2
|
|
20240228,095000,88472300,28000,28000,28000,28000,30
|
|
20240228,094900,87632300,28000,28000,28000,28000,0
|
|
20240228,094800,87632300,28000,28100,28100,28000,2
|
|
20240228,094700,87576200,28100,28100,28100,28100,0
|
|
20240228,094600,87576200,28100,28100,28100,28100,20
|
|
20240228,094500,87014200,28000,28000,28000,28000,0
|
|
20240228,094400,87014200,28000,28050,28050,28000,52
|
|
20240228,094300,85557900,28050,28050,28050,28050,0
|
|
20240228,094200,85557900,28050,28050,28050,28050,3
|
|
20240228,094100,85473750,28050,28000,28050,28000,3
|
|
20240228,094000,85389650,28000,28050,28050,28000,10
|
|
20240228,093900,85109600,28000,28000,28000,28000,0
|
|
20240228,093800,85109600,28000,28150,28150,28000,229
|
|
20240228,093700,78683450,28150,28150,28150,28150,125
|
|
20240228,093600,75164700,28150,28150,28150,28150,40
|
|
20240228,093500,74038700,28100,28100,28150,28000,63
|
|
20240228,093400,72270450,28100,28100,28100,28100,1
|
|
20240228,093300,72242350,28100,28100,28100,28100,1
|
|
20240228,093200,72214250,28050,28050,28050,28050,11
|
|
20240228,093100,71905700,28000,28000,28000,28000,5
|
|
20240228,093000,71765700,27950,27950,27950,27950,0
|
|
20240228,092900,71765700,27950,28000,28000,27950,11
|
|
20240228,092800,71457750,27950,27950,27950,27950,170
|
|
20240228,092700,66706250,27950,27950,27950,27950,16
|
|
20240228,092600,66259050,27900,27900,27900,27900,0
|
|
20240228,092500,66259050,27900,27900,27900,27900,22
|
|
20240228,092400,65645250,27950,27950,27950,27950,100
|
|
20240228,092300,62850250,27850,27850,27850,27850,0
|
|
20240228,092200,62850250,27850,27850,27850,27850,0
|
|
20240228,092100,62850250,27850,27850,27850,27850,22
|
|
20240228,092000,62237550,27850,27900,27900,27850,5
|
|
20240228,091900,62098150,27900,28000,28000,27900,12
|
|
20240228,091800,61762350,28000,28000,28000,28000,0
|
|
20240228,091700,61762350,28000,28000,28000,28000,10
|
|
20240228,091600,61482350,27900,27900,27900,27900,500
|
|
20240228,091500,47532350,27900,27950,27950,27900,35
|
|
20240228,091400,46555550,28000,28000,28000,28000,12
|
|
20240228,091300,46219550,27850,27900,27900,27850,151
|
|
20240228,091200,42009550,27950,27950,27950,27900,624
|
|
20240228,091100,24583700,27900,27900,27900,27900,9
|
|
20240228,091000,24332600,27900,27950,27950,27900,69
|
|
20240228,090900,22407150,28000,28000,28000,28000,51
|
|
20240228,090800,20979150,28000,27950,28000,27950,51
|
|
20240228,090700,19552500,28000,28000,28000,28000,10
|
|
20240228,090600,19272500,28000,28000,28000,28000,153
|
|
20240228,090500,14988500,27950,27950,27950,27950,14
|
|
20240228,090400,14597200,27950,27950,27950,27950,25
|
|
20240228,090300,13898450,27950,28000,28000,27950,72
|
|
20240228,090200,11883450,28000,28150,28150,28000,126
|
|
20240228,090100,8352350,28050,28100,28150,28050,190
|
|
20240228,090000,3013650,28150,28150,28150,28100,90
|