577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,183300,1817458800,28500,28500,28500,28500,0
|
|
20240229,183200,1817458800,28500,28500,28500,28500,0
|
|
20240229,183100,1817458800,28500,28500,28500,28500,0
|
|
20240229,183000,1817458800,28500,28500,28500,28500,0
|
|
20240229,182900,1817458800,28500,28500,28500,28500,0
|
|
20240229,182800,1817458800,28500,28500,28500,28500,0
|
|
20240229,182700,1817458800,28500,28500,28500,28500,0
|
|
20240229,182600,1817458800,28500,28500,28500,28500,0
|
|
20240229,182500,1817458800,28500,28500,28500,28500,0
|
|
20240229,182400,1817458800,28500,28500,28500,28500,0
|
|
20240229,182300,1817458800,28500,28500,28500,28500,0
|
|
20240229,182200,1817458800,28500,28500,28500,28500,0
|
|
20240229,182100,1817458800,28500,28500,28500,28500,0
|
|
20240229,182000,1817458800,28500,28500,28500,28500,0
|
|
20240229,181900,1817458800,28500,28500,28500,28500,0
|
|
20240229,181800,1817458800,28500,28500,28500,28500,0
|
|
20240229,181700,1817458800,28500,28500,28500,28500,0
|
|
20240229,181600,1817458800,28500,28500,28500,28500,0
|
|
20240229,181500,1817458800,28500,28500,28500,28500,0
|
|
20240229,181400,1817458800,28500,28500,28500,28500,0
|
|
20240229,181300,1817458800,28500,28500,28500,28500,0
|
|
20240229,181200,1817458800,28500,28500,28500,28500,0
|
|
20240229,181100,1817458800,28500,28500,28500,28500,0
|
|
20240229,181000,1817458800,28500,28500,28500,28500,0
|
|
20240229,180900,1817458800,28500,28500,28500,28500,0
|
|
20240229,180800,1817458800,28500,28500,28500,28500,0
|
|
20240229,180700,1817458800,28500,28500,28500,28500,0
|
|
20240229,180600,1817458800,28500,28500,28500,28500,0
|
|
20240229,180500,1817458800,28500,28500,28500,28500,0
|
|
20240229,180400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,180300,1817458800,28500,28500,28500,28500,0
|
|
20240229,180200,1817458800,28500,28500,28500,28500,0
|
|
20240229,180100,1817458800,28500,28500,28500,28500,0
|
|
20240229,180000,1817458800,28500,28500,28500,28500,0
|
|
20240229,175900,1817458800,28500,28500,28500,28500,0
|
|
20240229,175800,1817458800,28500,28500,28500,28500,0
|
|
20240229,175700,1817458800,28500,28500,28500,28500,0
|
|
20240229,175600,1817458800,28500,28500,28500,28500,0
|
|
20240229,175500,1817458800,28500,28500,28500,28500,0
|
|
20240229,175400,1817458800,28500,28500,28500,28500,0
|
|
20240229,175300,1817458800,28500,28500,28500,28500,0
|
|
20240229,175200,1817458800,28500,28500,28500,28500,0
|
|
20240229,175100,1817458800,28500,28500,28500,28500,0
|
|
20240229,175000,1817458800,28500,28500,28500,28500,0
|
|
20240229,174900,1817458800,28500,28500,28500,28500,0
|
|
20240229,174800,1817458800,28500,28500,28500,28500,0
|
|
20240229,174700,1817458800,28500,28500,28500,28500,0
|
|
20240229,174600,1817458800,28500,28500,28500,28500,0
|
|
20240229,174500,1817458800,28500,28500,28500,28500,0
|
|
20240229,174400,1817458800,28500,28500,28500,28500,0
|
|
20240229,174300,1817458800,28500,28500,28500,28500,0
|
|
20240229,174200,1817458800,28500,28500,28500,28500,0
|
|
20240229,174100,1817458800,28500,28500,28500,28500,0
|
|
20240229,174000,1817458800,28500,28500,28500,28500,0
|
|
20240229,173900,1817458800,28500,28500,28500,28500,0
|
|
20240229,173800,1817458800,28500,28500,28500,28500,0
|
|
20240229,173700,1817458800,28500,28500,28500,28500,0
|
|
20240229,173600,1817458800,28500,28500,28500,28500,0
|
|
20240229,173500,1817458800,28500,28500,28500,28500,0
|
|
20240229,173400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,173300,1817458800,28500,28500,28500,28500,0
|
|
20240229,173200,1817458800,28500,28500,28500,28500,0
|
|
20240229,173100,1817458800,28500,28500,28500,28500,0
|
|
20240229,173000,1817458800,28500,28500,28500,28500,0
|
|
20240229,172900,1817458800,28500,28500,28500,28500,0
|
|
20240229,172800,1817458800,28500,28500,28500,28500,0
|
|
20240229,172700,1817458800,28500,28500,28500,28500,0
|
|
20240229,172600,1817458800,28500,28500,28500,28500,0
|
|
20240229,172500,1817458800,28500,28500,28500,28500,0
|
|
20240229,172400,1817458800,28500,28500,28500,28500,0
|
|
20240229,172300,1817458800,28500,28500,28500,28500,0
|
|
20240229,172200,1817458800,28500,28500,28500,28500,0
|
|
20240229,172100,1817458800,28500,28500,28500,28500,0
|
|
20240229,172000,1817458800,28500,28500,28500,28500,0
|
|
20240229,171900,1817458800,28500,28500,28500,28500,0
|
|
20240229,171800,1817458800,28500,28500,28500,28500,0
|
|
20240229,171700,1817458800,28500,28500,28500,28500,0
|
|
20240229,171600,1817458800,28500,28500,28500,28500,0
|
|
20240229,171500,1817458800,28500,28500,28500,28500,0
|
|
20240229,171400,1817458800,28500,28500,28500,28500,0
|
|
20240229,171300,1817458800,28500,28500,28500,28500,0
|
|
20240229,171200,1817458800,28500,28500,28500,28500,0
|
|
20240229,171100,1817458800,28500,28500,28500,28500,0
|
|
20240229,171000,1817458800,28500,28500,28500,28500,0
|
|
20240229,170900,1817458800,28500,28500,28500,28500,0
|
|
20240229,170800,1817458800,28500,28500,28500,28500,0
|
|
20240229,170700,1817458800,28500,28500,28500,28500,0
|
|
20240229,170600,1817458800,28500,28500,28500,28500,0
|
|
20240229,170500,1817458800,28500,28500,28500,28500,0
|
|
20240229,170400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,170300,1817458800,28500,28500,28500,28500,0
|
|
20240229,170200,1817458800,28500,28500,28500,28500,0
|
|
20240229,170100,1817458800,28500,28500,28500,28500,0
|
|
20240229,170000,1817458800,28500,28500,28500,28500,0
|
|
20240229,165900,1817458800,28500,28500,28500,28500,0
|
|
20240229,165800,1817458800,28500,28500,28500,28500,0
|
|
20240229,165700,1817458800,28500,28500,28500,28500,0
|
|
20240229,165600,1817458800,28500,28500,28500,28500,0
|
|
20240229,165500,1817458800,28500,28500,28500,28500,0
|
|
20240229,165400,1817458800,28500,28500,28500,28500,0
|
|
20240229,165300,1817458800,28500,28500,28500,28500,0
|
|
20240229,165200,1817458800,28500,28500,28500,28500,0
|
|
20240229,165100,1817458800,28500,28500,28500,28500,0
|
|
20240229,165000,1817458800,28500,28500,28500,28500,0
|
|
20240229,164900,1817458800,28500,28500,28500,28500,0
|
|
20240229,164800,1817458800,28500,28500,28500,28500,0
|
|
20240229,164700,1817458800,28500,28500,28500,28500,0
|
|
20240229,164600,1817458800,28500,28500,28500,28500,0
|
|
20240229,164500,1817458800,28500,28500,28500,28500,0
|
|
20240229,164400,1817458800,28500,28500,28500,28500,0
|
|
20240229,164300,1817458800,28500,28500,28500,28500,0
|
|
20240229,164200,1817458800,28500,28500,28500,28500,0
|
|
20240229,164100,1817458800,28500,28500,28500,28500,0
|
|
20240229,164000,1817458800,28500,28500,28500,28500,0
|
|
20240229,163900,1817458800,28500,28500,28500,28500,0
|
|
20240229,163800,1817458800,28500,28500,28500,28500,0
|
|
20240229,163700,1817458800,28500,28500,28500,28500,0
|
|
20240229,163600,1817458800,28500,28500,28500,28500,0
|
|
20240229,163500,1817458800,28500,28500,28500,28500,0
|
|
20240229,163400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,163300,1817458800,28500,28500,28500,28500,0
|
|
20240229,163200,1817458800,28500,28500,28500,28500,0
|
|
20240229,163100,1817458800,28500,28500,28500,28500,0
|
|
20240229,163000,1817458800,28500,28500,28500,28500,0
|
|
20240229,162900,1817458800,28500,28500,28500,28500,0
|
|
20240229,162800,1817458800,28500,28500,28500,28500,0
|
|
20240229,162700,1817458800,28500,28500,28500,28500,0
|
|
20240229,162600,1817458800,28500,28500,28500,28500,0
|
|
20240229,162500,1817458800,28500,28500,28500,28500,0
|
|
20240229,162400,1817458800,28500,28500,28500,28500,0
|
|
20240229,162300,1817458800,28500,28500,28500,28500,0
|
|
20240229,162200,1817458800,28500,28500,28500,28500,0
|
|
20240229,162100,1817458800,28500,28500,28500,28500,0
|
|
20240229,162000,1817458800,28500,28500,28500,28500,0
|
|
20240229,161900,1817458800,28500,28500,28500,28500,0
|
|
20240229,161800,1817458800,28500,28500,28500,28500,0
|
|
20240229,161700,1817458800,28500,28500,28500,28500,0
|
|
20240229,161600,1817458800,28500,28500,28500,28500,0
|
|
20240229,161500,1817458800,28500,28500,28500,28500,0
|
|
20240229,161400,1817458800,28500,28500,28500,28500,0
|
|
20240229,161300,1817458800,28500,28500,28500,28500,0
|
|
20240229,161200,1817458800,28500,28500,28500,28500,0
|
|
20240229,161100,1817458800,28500,28500,28500,28500,0
|
|
20240229,161000,1817458800,28500,28500,28500,28500,0
|
|
20240229,160900,1817458800,28500,28500,28500,28500,0
|
|
20240229,160800,1817458800,28500,28500,28500,28500,0
|
|
20240229,160700,1817458800,28500,28500,28500,28500,0
|
|
20240229,160600,1817458800,28500,28500,28500,28500,0
|
|
20240229,160500,1817458800,28500,28500,28500,28500,0
|
|
20240229,160400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,160300,1817458800,28500,28500,28500,28500,0
|
|
20240229,160200,1817458800,28500,28500,28500,28500,0
|
|
20240229,160100,1817458800,28500,28500,28500,28500,0
|
|
20240229,160000,1817458800,28500,28500,28500,28500,0
|
|
20240229,155900,1817458800,28500,28500,28500,28500,0
|
|
20240229,155800,1817458800,28500,28500,28500,28500,0
|
|
20240229,155700,1817458800,28500,28500,28500,28500,0
|
|
20240229,155600,1817458800,28500,28500,28500,28500,0
|
|
20240229,155500,1817458800,28500,28500,28500,28500,0
|
|
20240229,155400,1817458800,28500,28500,28500,28500,0
|
|
20240229,155300,1817458800,28500,28500,28500,28500,0
|
|
20240229,155200,1817458800,28500,28500,28500,28500,0
|
|
20240229,155100,1817458800,28500,28500,28500,28500,0
|
|
20240229,155000,1817458800,28500,28500,28500,28500,0
|
|
20240229,154900,1817458800,28500,28500,28500,28500,0
|
|
20240229,154800,1817458800,28500,28500,28500,28500,0
|
|
20240229,154700,1817458800,28500,28500,28500,28500,0
|
|
20240229,154600,1817458800,28500,28500,28500,28500,0
|
|
20240229,154500,1817458800,28500,28500,28500,28500,0
|
|
20240229,154400,1817458800,28500,28500,28500,28500,0
|
|
20240229,154300,1817458800,28500,28500,28500,28500,0
|
|
20240229,154200,1817458800,28500,28500,28500,28500,0
|
|
20240229,154100,1817458800,28500,28500,28500,28500,0
|
|
20240229,154000,1817458800,28500,28500,28500,28500,0
|
|
20240229,153900,1817458800,28500,28500,28500,28500,0
|
|
20240229,153800,1817458800,28500,28500,28500,28500,0
|
|
20240229,153700,1817458800,28500,28500,28500,28500,0
|
|
20240229,153600,1817458800,28500,28500,28500,28500,0
|
|
20240229,153500,1817458800,28500,28500,28500,28500,0
|
|
20240229,153400,1817458800,28500,28500,28500,28500,14088
|
|
20240229,153300,1817458800,28500,28500,28500,28500,0
|
|
20240229,153200,1817458800,28500,28500,28500,28500,0
|
|
20240229,153100,1817458800,28500,28500,28500,28500,0
|
|
20240229,153000,1817458800,28500,28500,28500,28500,14088
|
|
20240229,152900,1415950800,28650,28650,28650,28650,0
|
|
20240229,152800,1415950800,28650,28650,28650,28650,0
|
|
20240229,152700,1415950800,28650,28650,28650,28650,0
|
|
20240229,152600,1415950800,28650,28650,28650,28650,0
|
|
20240229,152500,1415950800,28650,28650,28650,28650,0
|
|
20240229,152400,1415950800,28650,28650,28650,28650,0
|
|
20240229,152300,1415950800,28650,28650,28650,28650,0
|
|
20240229,152200,1415950800,28650,28650,28650,28650,0
|
|
20240229,152100,1415950800,28650,28650,28650,28650,0
|
|
20240229,152000,1415950800,28650,28650,28650,28650,0
|
|
20240229,151900,1415950800,28650,28650,28700,28650,121
|
|
20240229,151800,1412483900,28650,28650,28650,28650,383
|
|
20240229,151700,1401510950,28650,28650,28650,28650,5
|
|
20240229,151600,1401367700,28650,28650,28650,28650,121
|
|
20240229,151500,1397901050,28700,28750,28750,28700,169
|
|
20240229,151400,1393050550,28750,28750,28750,28700,49
|
|
20240229,151300,1391641950,28750,28750,28750,28750,29
|
|
20240229,151200,1390808200,28700,28700,28700,28700,55
|
|
20240229,151100,1389229700,28700,28700,28700,28700,4
|
|
20240229,151000,1389114900,28700,28750,28750,28700,106
|
|
20240229,150900,1386072600,28700,28750,28750,28700,13
|
|
20240229,150800,1385699000,28700,28700,28700,28700,13
|
|
20240229,150700,1385325900,28700,28700,28700,28700,4
|
|
20240229,150600,1385211100,28700,28750,28750,28700,6
|
|
20240229,150500,1385038800,28750,28750,28750,28750,1
|
|
20240229,150400,1385010050,28750,28750,28750,28750,943
|
|
20240229,150300,1357898800,28700,28700,28700,28700,5
|
|
20240229,150200,1357755300,28750,28700,28750,28700,11
|
|
20240229,150100,1357439350,28750,28750,28750,28750,0
|
|
20240229,150000,1357439350,28750,28700,28750,28700,250
|
|
20240229,145900,1350264250,28650,28550,28650,28550,64
|
|
20240229,145800,1348433800,28550,28700,28700,28550,8
|
|
20240229,145700,1348205200,28550,28650,28650,28550,300
|
|
20240229,145600,1339630850,28700,28750,28750,28700,3
|
|
20240229,145500,1339544650,28700,28700,28700,28700,1097
|
|
20240229,145400,1308060750,28700,28700,28700,28700,8
|
|
20240229,145300,1307831150,28700,28650,28700,28650,94
|
|
20240229,145200,1305134900,28650,28650,28650,28650,0
|
|
20240229,145100,1305134900,28650,28650,28650,28650,1
|
|
20240229,145000,1305106250,28650,28700,28700,28650,172
|
|
20240229,144900,1300178350,28700,28700,28700,28700,3
|
|
20240229,144800,1300092250,28700,28650,28700,28650,1121
|
|
20240229,144700,1267924850,28650,28600,28650,28600,786
|
|
20240229,144600,1245409900,28600,28550,28600,28550,47
|
|
20240229,144500,1244067450,28550,28650,28650,28550,9
|
|
20240229,144400,1243810350,28650,28600,28650,28550,1698
|
|
20240229,144300,1195181400,28600,28600,28600,28600,835
|
|
20240229,144200,1171300400,28500,28550,28600,28500,43
|
|
20240229,144100,1170073200,28550,28500,28600,28500,380
|
|
20240229,144000,1159224700,28550,28550,28550,28500,13
|
|
20240229,143900,1158854000,28550,28550,28550,28550,2
|
|
20240229,143800,1158796900,28500,28550,28550,28500,67
|
|
20240229,143700,1156885050,28550,28550,28550,28500,24
|
|
20240229,143600,1156200950,28550,28500,28550,28500,21
|
|
20240229,143500,1155602350,28550,28550,28550,28550,3
|
|
20240229,143400,1155516700,28500,28550,28550,28500,18
|
|
20240229,143300,1155003650,28550,28600,28600,28500,68
|
|
20240229,143200,1153063000,28600,28550,28600,28550,70
|
|
20240229,143100,1151063000,28550,28550,28550,28550,1
|
|
20240229,143000,1151034450,28550,28600,28600,28550,4
|
|
20240229,142900,1150920150,28550,28550,28550,28550,1
|
|
20240229,142800,1150891600,28550,28550,28550,28550,236
|
|
20240229,142700,1144153800,28600,28600,28600,28550,16
|
|
20240229,142600,1143696350,28600,28550,28600,28550,13
|
|
20240229,142500,1143325100,28550,28500,28550,28500,351
|
|
20240229,142400,1133305850,28550,28500,28550,28500,11
|
|
20240229,142300,1132992300,28550,28550,28550,28550,3
|
|
20240229,142200,1132906650,28550,28550,28550,28500,49
|
|
20240229,142100,1131507750,28550,28450,28550,28450,717
|
|
20240229,142000,1111071250,28450,28450,28450,28450,7
|
|
20240229,141900,1110872100,28450,28450,28450,28450,1
|
|
20240229,141800,1110843650,28450,28450,28450,28450,1
|
|
20240229,141700,1110815200,28450,28450,28450,28450,473
|
|
20240229,141600,1097358350,28450,28400,28450,28400,21
|
|
20240229,141500,1096761350,28450,28350,28450,28350,132
|
|
20240229,141400,1093010750,28400,28450,28450,28400,1759
|
|
20240229,141300,1043039850,28450,28450,28450,28450,4
|
|
20240229,141200,1042926050,28400,28450,28450,28400,198
|
|
20240229,141100,1037302800,28450,28450,28450,28450,1
|
|
20240229,141000,1037274350,28450,28450,28450,28400,8
|
|
20240229,140900,1037046950,28450,28450,28450,28450,48
|
|
20240229,140800,1035681350,28450,28450,28450,28450,0
|
|
20240229,140700,1035681350,28450,28400,28450,28400,157
|
|
20240229,140600,1031222300,28350,28400,28400,28350,132
|
|
20240229,140500,1027473750,28450,28450,28450,28400,205
|
|
20240229,140400,1021651500,28400,28400,28450,28400,205
|
|
20240229,140300,1015829450,28450,28450,28450,28350,493
|
|
20240229,140200,1001825650,28400,28500,28500,28400,1029
|
|
20240229,140100,972597000,28450,28500,28500,28450,1162
|
|
20240229,140000,939517600,28500,28500,28500,28500,5
|
|
20240229,135900,939375100,28500,28500,28500,28500,2
|
|
20240229,135800,939318100,28500,28500,28500,28500,492
|
|
20240229,135700,925296100,28500,28500,28500,28500,39
|
|
20240229,135600,924184600,28500,28500,28500,28500,2
|
|
20240229,135500,924127600,28500,28500,28500,28450,37
|
|
20240229,135400,923074550,28500,28500,28500,28500,4
|
|
20240229,135300,922960550,28500,28500,28500,28500,3
|
|
20240229,135200,922875050,28500,28500,28500,28450,121
|
|
20240229,135100,919428450,28450,28500,28500,28450,33
|
|
20240229,135000,918489550,28500,28500,28500,28500,3
|
|
20240229,134900,918404050,28500,28550,28550,28500,269
|
|
20240229,134800,910737500,28550,28550,28550,28550,37
|
|
20240229,134700,909681150,28600,28550,28600,28550,10
|
|
20240229,134600,909395400,28600,28600,28600,28600,0
|
|
20240229,134500,909395400,28600,28550,28600,28550,109
|
|
20240229,134400,906283350,28600,28600,28600,28600,3
|
|
20240229,134300,906197550,28600,28600,28600,28600,1
|
|
20240229,134200,906168950,28600,28600,28600,28600,2
|
|
20240229,134100,906111750,28600,28600,28600,28600,3
|
|
20240229,134000,906025950,28600,28600,28600,28600,3
|
|
20240229,133900,905940150,28550,28550,28650,28550,1968
|
|
20240229,133800,849662900,28500,28550,28550,28450,3047
|
|
20240229,133700,762825450,28500,28600,28600,28500,2455
|
|
20240229,133600,692729350,28600,28600,28600,28600,103
|
|
20240229,133500,689783550,28600,28600,28600,28600,0
|
|
20240229,133400,689783550,28600,28600,28600,28600,5
|
|
20240229,133300,689640550,28600,28600,28600,28600,50
|
|
20240229,133200,688210550,28600,28600,28600,28600,1
|
|
20240229,133100,688181950,28600,28650,28650,28600,3
|
|
20240229,133000,688096100,28650,28650,28650,28600,31
|
|
20240229,132900,687208900,28600,28600,28650,28600,176
|
|
20240229,132800,682175250,28600,28600,28600,28600,3
|
|
20240229,132700,682089450,28600,28600,28600,28600,2
|
|
20240229,132600,682032250,28600,28600,28600,28550,243
|
|
20240229,132500,675084500,28600,28550,28600,28550,5
|
|
20240229,132400,674941700,28600,28600,28600,28600,39
|
|
20240229,132300,673826300,28600,28600,28600,28600,2
|
|
20240229,132200,673769100,28600,28600,28600,28600,0
|
|
20240229,132100,673769100,28600,28600,28600,28600,106
|
|
20240229,132000,670737500,28600,28600,28600,28600,1
|
|
20240229,131900,670708900,28550,28500,28600,28500,119
|
|
20240229,131800,667315050,28500,28600,28600,28500,452
|
|
20240229,131700,654412100,28600,28600,28600,28550,8
|
|
20240229,131600,654183550,28600,28600,28600,28600,3
|
|
20240229,131500,654097750,28550,28600,28600,28550,131
|
|
20240229,131400,650352650,28600,28550,28600,28550,186
|
|
20240229,131300,645042150,28500,28550,28550,28500,46
|
|
20240229,131200,643731050,28550,28550,28550,28550,47
|
|
20240229,131100,642389200,28550,28550,28550,28550,124
|
|
20240229,131000,638849000,28550,28550,28550,28550,2
|
|
20240229,130900,638791900,28550,28500,28550,28500,9
|
|
20240229,130800,638535350,28550,28550,28550,28550,3
|
|
20240229,130700,638449700,28600,28550,28600,28550,202
|
|
20240229,130600,632682500,28550,28550,28600,28500,10
|
|
20240229,130500,632397300,28550,28600,28600,28550,633
|
|
20240229,130400,614325100,28600,28550,28600,28550,6
|
|
20240229,130300,614153700,28600,28600,28600,28600,2
|
|
20240229,130200,614096500,28600,28600,28600,28600,101
|
|
20240229,130100,611207900,28600,28600,28600,28600,5
|
|
20240229,130000,611064900,28550,28550,28600,28550,15
|
|
20240229,125900,610636600,28600,28600,28600,28600,1
|
|
20240229,125800,610608000,28600,28550,28600,28550,5
|
|
20240229,125700,610465200,28600,28600,28600,28600,4
|
|
20240229,125600,610350800,28600,28600,28600,28600,1
|
|
20240229,125500,610322200,28600,28550,28600,28550,5
|
|
20240229,125400,610179250,28600,28600,28600,28600,12
|
|
20240229,125300,609836050,28600,28600,28600,28600,2
|
|
20240229,125200,609778850,28600,28600,28600,28600,12
|
|
20240229,125100,609435650,28600,28600,28600,28550,7
|
|
20240229,125000,609235650,28600,28600,28600,28600,2
|
|
20240229,124900,609178450,28600,28600,28600,28600,600
|
|
20240229,124800,592018450,28600,28600,28600,28600,5
|
|
20240229,124700,591875450,28550,28550,28550,28550,51
|
|
20240229,124600,590419400,28600,28550,28600,28550,2
|
|
20240229,124500,590362250,28550,28550,28550,28550,8
|
|
20240229,124400,590133850,28600,28600,28600,28550,53
|
|
20240229,124300,588620050,28600,28600,28600,28600,1
|
|
20240229,124200,588591450,28600,28600,28600,28550,6
|
|
20240229,124100,588420000,28550,28600,28600,28550,11
|
|
20240229,124000,588105800,28600,28600,28600,28600,31
|
|
20240229,123900,587219200,28600,28600,28600,28600,2
|
|
20240229,123800,587162000,28600,28600,28600,28600,2
|
|
20240229,123700,587104800,28600,28550,28600,28550,8
|
|
20240229,123600,586876300,28600,28600,28600,28600,1
|
|
20240229,123500,586847700,28600,28600,28600,28600,3
|
|
20240229,123400,586761900,28600,28600,28600,28600,2
|
|
20240229,123300,586704700,28500,28600,28600,28500,31
|
|
20240229,123200,585820850,28600,28600,28600,28600,0
|
|
20240229,123100,585820850,28600,28600,28600,28550,52
|
|
20240229,123000,584333750,28550,28550,28550,28550,0
|
|
20240229,122900,584333750,28550,28550,28550,28550,1
|
|
20240229,122800,584305200,28550,28600,28600,28500,199
|
|
20240229,122700,578633400,28550,28500,28550,28500,7
|
|
20240229,122600,578433850,28600,28550,28600,28550,4
|
|
20240229,122500,578319550,28600,28600,28600,28550,32
|
|
20240229,122400,577405100,28550,28600,28600,28550,402
|
|
20240229,122300,565918000,28600,28550,28600,28550,96
|
|
20240229,122200,563174900,28550,28600,28600,28500,542
|
|
20240229,122100,547702100,28600,28600,28600,28600,4
|
|
20240229,122000,547587700,28600,28600,28600,28600,1
|
|
20240229,121900,547559100,28600,28600,28600,28600,1
|
|
20240229,121800,547530500,28650,28600,28650,28600,3
|
|
20240229,121700,547444600,28650,28650,28650,28650,1
|
|
20240229,121600,547415950,28550,28550,28550,28550,1
|
|
20240229,121500,547387400,28550,28550,28650,28550,5
|
|
20240229,121400,547244450,28600,28600,28600,28600,1
|
|
20240229,121300,547215850,28600,28650,28650,28600,31
|
|
20240229,121200,546327750,28650,28650,28650,28650,1
|
|
20240229,121100,546299100,28650,28600,28650,28550,4
|
|
20240229,121000,546184650,28550,28550,28550,28550,0
|
|
20240229,120900,546184650,28550,28600,28600,28550,515
|
|
20240229,120800,531481300,28650,28600,28650,28600,27
|
|
20240229,120700,530709000,28600,28650,28650,28600,4
|
|
20240229,120600,530594550,28550,28600,28600,28550,10
|
|
20240229,120500,530309000,28600,28600,28650,28600,355
|
|
20240229,120400,520155900,28600,28600,28600,28600,2
|
|
20240229,120300,520098700,28600,28600,28600,28600,1
|
|
20240229,120200,520070100,28600,28650,28650,28600,62
|
|
20240229,120100,518293900,28600,28600,28600,28600,104
|
|
20240229,120000,515319500,28600,28600,28600,28600,1
|
|
20240229,115900,515290900,28600,28600,28600,28600,1
|
|
20240229,115800,515262300,28650,28600,28650,28600,4
|
|
20240229,115700,515147800,28550,28600,28600,28550,117
|
|
20240229,115600,511802300,28650,28650,28650,28650,1
|
|
20240229,115500,511773650,28600,28550,28600,28550,203
|
|
20240229,115400,505967900,28600,28600,28600,28600,1
|
|
20240229,115300,505939300,28600,28600,28600,28600,2
|
|
20240229,115200,505882100,28650,28650,28650,28650,3
|
|
20240229,115100,505796150,28600,28600,28600,28600,2
|
|
20240229,115000,505738950,28600,28600,28600,28600,3
|
|
20240229,114900,505653150,28600,28650,28650,28600,3
|
|
20240229,114800,505567250,28700,28700,28700,28700,2
|
|
20240229,114700,505509850,28550,28700,28700,28550,12
|
|
20240229,114600,505167050,28600,28600,28600,28550,76
|
|
20240229,114500,502996750,28600,28600,28600,28600,14
|
|
20240229,114400,502596350,28600,28600,28600,28600,251
|
|
20240229,114300,495417750,28600,28600,28600,28600,3
|
|
20240229,114200,495331950,28700,28600,28700,28600,4
|
|
20240229,114100,495217250,28600,28600,28600,28600,3
|
|
20240229,114000,495131450,28600,28600,28600,28600,2
|
|
20240229,113900,495074250,28700,28700,28700,28700,2
|
|
20240229,113800,495016850,28600,28600,28600,28600,2
|
|
20240229,113700,494959650,28700,28700,28700,28700,1
|
|
20240229,113600,494930950,28550,28650,28650,28550,410
|
|
20240229,113500,483205050,28700,28700,28700,28650,4
|
|
20240229,113400,483090300,28650,28650,28650,28650,1
|
|
20240229,113300,483061650,28650,28650,28650,28650,1
|
|
20240229,113200,483033000,28700,28650,28700,28600,8
|
|
20240229,113100,482803850,28650,28700,28700,28650,22
|
|
20240229,113000,482172500,28700,28650,28700,28650,25
|
|
20240229,112900,481455150,28650,28700,28700,28650,4
|
|
20240229,112800,481340450,28650,28650,28650,28650,3
|
|
20240229,112700,481254500,28700,28700,28700,28700,5
|
|
20240229,112600,481111000,28700,28700,28700,28700,1
|
|
20240229,112500,481082300,28700,28700,28700,28700,3
|
|
20240229,112400,480996200,28650,28650,28650,28650,0
|
|
20240229,112300,480996200,28650,28700,28700,28650,270
|
|
20240229,112200,473259850,28750,28750,28750,28750,3
|
|
20240229,112100,473173600,28750,28700,28750,28650,187
|
|
20240229,112000,467815700,28700,28700,28700,28700,142
|
|
20240229,111900,463740300,28750,28650,28750,28650,555
|
|
20240229,111800,447819350,28650,28650,28650,28650,28
|
|
20240229,111700,447017150,28700,28700,28700,28700,2
|
|
20240229,111600,446959750,28700,28700,28700,28700,33
|
|
20240229,111500,446012650,28650,28650,28650,28650,1
|
|
20240229,111400,445984000,28650,28650,28650,28650,3
|
|
20240229,111300,445898050,28650,28650,28650,28650,1
|
|
20240229,111200,445869400,28650,28700,28700,28650,95
|
|
20240229,111100,443147150,28700,28700,28700,28700,22
|
|
20240229,111000,442515750,28700,28600,28700,28600,44
|
|
20240229,110900,441253150,28650,28600,28650,28550,93
|
|
20240229,110800,438597750,28650,28600,28650,28600,8
|
|
20240229,110700,438368900,28650,28600,28650,28600,2
|
|
20240229,110600,438311650,28600,28650,28650,28550,114
|
|
20240229,110500,435051750,28650,28600,28650,28600,97
|
|
20240229,110400,432277450,28600,28600,28600,28600,1
|
|
20240229,110300,432248850,28600,28650,28650,28600,22
|
|
20240229,110200,431619550,28650,28650,28650,28550,17
|
|
20240229,110100,431132900,28650,28650,28650,28650,1
|
|
20240229,110000,431104250,28600,28600,28600,28600,0
|
|
20240229,105900,431104250,28600,28600,28650,28600,124
|
|
20240229,105800,427553750,28600,28650,28650,28600,2
|
|
20240229,105700,427496500,28600,28600,28600,28600,5
|
|
20240229,105600,427353500,28650,28650,28650,28650,2
|
|
20240229,105500,427296200,28550,28600,28650,28550,83
|
|
20240229,105400,424923000,28600,28600,28600,28600,57
|
|
20240229,105300,423292800,28650,28650,28650,28650,1
|
|
20240229,105200,423264150,28650,28650,28650,28600,15
|
|
20240229,105100,422834950,28700,28600,28700,28600,129
|
|
20240229,105000,419137200,28600,28600,28600,28600,3
|
|
20240229,104900,419051400,28550,28600,28600,28550,58
|
|
20240229,104800,417395350,28600,28600,28600,28600,2
|
|
20240229,104700,417338150,28600,28600,28600,28600,350
|
|
20240229,104600,407328150,28650,28650,28650,28650,34
|
|
20240229,104500,406354050,28650,28650,28650,28650,1
|
|
20240229,104400,406325400,28650,28650,28650,28600,14
|
|
20240229,104300,405924550,28700,28700,28700,28700,3
|
|
20240229,104200,405838450,28650,28650,28650,28650,1
|
|
20240229,104100,405809800,28650,28650,28650,28650,6
|
|
20240229,104000,405637900,28700,28700,28700,28700,0
|
|
20240229,103900,405637900,28700,28600,28700,28550,103
|
|
20240229,103800,402695500,28700,28700,28700,28700,5
|
|
20240229,103700,402552000,28600,28600,28600,28550,405
|
|
20240229,103600,390986500,28700,28700,28700,28700,2
|
|
20240229,103500,390929100,28550,28550,28600,28550,261
|
|
20240229,103400,383477500,28550,28650,28700,28550,520
|
|
20240229,103300,368570350,28650,28650,28650,28600,19
|
|
20240229,103200,368026050,28600,28600,28600,28600,0
|
|
20240229,103100,368026050,28600,28650,28650,28600,3
|
|
20240229,103000,367940200,28600,28500,28600,28500,1178
|
|
20240229,102900,334256550,28500,28500,28500,28500,4
|
|
20240229,102800,334142550,28500,28500,28500,28500,23
|
|
20240229,102700,333487050,28500,28550,28550,28500,21
|
|
20240229,102600,332888500,28550,28500,28550,28450,106
|
|
20240229,102500,329867500,28450,28450,28450,28450,76
|
|
20240229,102400,327705300,28500,28550,28550,28500,289
|
|
20240229,102300,319468700,28600,28550,28600,28500,45
|
|
20240229,102200,318185850,28550,28550,28650,28550,60
|
|
20240229,102100,316468500,28550,28600,28600,28550,12
|
|
20240229,102000,316125400,28600,28600,28600,28600,2
|
|
20240229,101900,316068200,28550,28550,28550,28550,1
|
|
20240229,101800,316039650,28500,28500,28600,28500,4
|
|
20240229,101700,315925550,28500,28550,28550,28500,136
|
|
20240229,101600,312049400,28600,28600,28600,28600,2
|
|
20240229,101500,311992200,28550,28550,28550,28550,1
|
|
20240229,101400,311963650,28500,28600,28600,28500,499
|
|
20240229,101300,297722700,28600,28600,28600,28600,15
|
|
20240229,101200,297293700,28600,28600,28600,28600,4
|
|
20240229,101100,297179300,28600,28600,28600,28600,23
|
|
20240229,101000,296521500,28600,28500,28600,28500,68
|
|
20240229,100900,294583200,28500,28500,28500,28450,382
|
|
20240229,100800,283715200,28500,28500,28550,28450,262
|
|
20240229,100700,276248550,28500,28550,28550,28500,18
|
|
20240229,100600,275735500,28600,28550,28600,28500,34
|
|
20240229,100500,274765850,28550,28600,28600,28550,59
|
|
20240229,100400,273081350,28600,28650,28650,28550,152
|
|
20240229,100300,268734450,28650,28650,28650,28500,53
|
|
20240229,100200,267221350,28650,28600,28650,28600,148
|
|
20240229,100100,262988050,28600,28700,28800,28600,454
|
|
20240229,100000,249961900,28800,28800,28800,28800,22
|
|
20240229,095900,249328300,28800,28750,28900,28700,285
|
|
20240229,095800,241123900,28750,28800,28800,28650,98
|
|
20240229,095700,238304950,28750,28550,28950,28450,1340
|
|
20240229,095600,199783950,28500,28500,28500,28450,130
|
|
20240229,095500,196079000,28550,28550,28550,28550,12
|
|
20240229,095400,195736400,28550,28550,28550,28550,0
|
|
20240229,095300,195736400,28550,28550,28550,28550,15
|
|
20240229,095200,195308150,28550,28550,28550,28550,3
|
|
20240229,095100,195222500,28550,28500,28550,28500,61
|
|
20240229,095000,193481850,28500,28500,28500,28500,12
|
|
20240229,094900,193139850,28450,28450,28500,28450,32
|
|
20240229,094800,192229400,28500,28500,28500,28500,16
|
|
20240229,094700,191773400,28500,28500,28550,28500,70
|
|
20240229,094600,189778300,28550,28450,28550,28450,610
|
|
20240229,094500,172395250,28450,28450,28450,28450,75
|
|
20240229,094400,170261500,28450,28400,28450,28400,37
|
|
20240229,094300,169210600,28400,28400,28400,28400,4
|
|
20240229,094200,169097000,28400,28400,28400,28400,9
|
|
20240229,094100,168841400,28400,28400,28400,28400,61
|
|
20240229,094000,167109000,28450,28450,28450,28450,8
|
|
20240229,093900,166881400,28450,28450,28450,28450,22
|
|
20240229,093800,166255500,28450,28400,28450,28400,8
|
|
20240229,093700,166028250,28400,28400,28400,28400,12
|
|
20240229,093600,165687450,28300,28400,28450,28300,403
|
|
20240229,093500,154281450,28400,28400,28400,28400,351
|
|
20240229,093400,144313050,28400,28400,28400,28300,35
|
|
20240229,093300,143322050,28400,28250,28400,28250,411
|
|
20240229,093200,131680950,28250,28200,28250,28200,44
|
|
20240229,093100,130440050,28200,28250,28250,28200,34
|
|
20240229,093000,129479700,28250,28200,28250,28200,138
|
|
20240229,092900,125585750,28250,28250,28250,28250,36
|
|
20240229,092800,124568750,28250,28250,28250,28250,0
|
|
20240229,092700,124568750,28250,28200,28250,28200,31
|
|
20240229,092600,123693250,28200,28250,28250,28200,24
|
|
20240229,092500,123015600,28250,28250,28250,28250,17
|
|
20240229,092400,122535350,28200,28250,28250,28200,33
|
|
20240229,092300,121603550,28200,28250,28250,28200,123
|
|
20240229,092200,118134850,28250,28300,28300,28250,43
|
|
20240229,092100,116918400,28150,28150,28150,28150,58
|
|
20240229,092000,115285700,28300,28300,28300,28300,2
|
|
20240229,091900,115229100,28350,28350,28350,28350,79
|
|
20240229,091800,112989450,28400,28200,28450,28200,30
|
|
20240229,091700,112138750,28150,28100,28150,28100,1693
|
|
20240229,091600,64560350,28000,28000,28000,28000,0
|
|
20240229,091500,64560350,28000,28000,28000,28000,65
|
|
20240229,091400,62740350,28000,28000,28000,28000,385
|
|
20240229,091300,51960350,28050,28050,28050,28050,14
|
|
20240229,091200,51567650,28050,28100,28100,28050,51
|
|
20240229,091100,50136050,28100,28100,28100,28100,20
|
|
20240229,091000,49574050,28100,28100,28100,28100,0
|
|
20240229,090900,49574050,28100,27950,28100,27950,10
|
|
20240229,090800,49293800,28000,28000,28000,28000,527
|
|
20240229,090700,34537800,28000,28000,28000,28000,50
|
|
20240229,090600,33137800,28000,28000,28000,28000,186
|
|
20240229,090500,27929800,28000,28050,28050,28000,51
|
|
20240229,090400,26500950,28050,28050,28050,28050,30
|
|
20240229,090300,25659450,28050,28100,28100,28050,186
|
|
20240229,090200,20438750,28100,28100,28100,28100,31
|
|
20240229,090100,19567650,28100,28100,28100,28100,1
|
|
20240229,090000,19539550,28100,28200,28250,28100,623
|