578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,183500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,183400,3595443900,46700,46700,46700,46700,0
|
|
20250228,183300,3595443900,46700,46700,46700,46700,0
|
|
20250228,183200,3595443900,46700,46700,46700,46700,0
|
|
20250228,183100,3595443900,46700,46700,46700,46700,0
|
|
20250228,183000,3595443900,46700,46700,46700,46700,0
|
|
20250228,182900,3595443900,46700,46700,46700,46700,0
|
|
20250228,182800,3595443900,46700,46700,46700,46700,0
|
|
20250228,182700,3595443900,46700,46700,46700,46700,0
|
|
20250228,182600,3595443900,46700,46700,46700,46700,0
|
|
20250228,182500,3595443900,46700,46700,46700,46700,0
|
|
20250228,182400,3595443900,46700,46700,46700,46700,0
|
|
20250228,182300,3595443900,46700,46700,46700,46700,0
|
|
20250228,182200,3595443900,46700,46700,46700,46700,0
|
|
20250228,182100,3595443900,46700,46700,46700,46700,0
|
|
20250228,182000,3595443900,46700,46700,46700,46700,0
|
|
20250228,181900,3595443900,46700,46700,46700,46700,0
|
|
20250228,181800,3595443900,46700,46700,46700,46700,0
|
|
20250228,181700,3595443900,46700,46700,46700,46700,0
|
|
20250228,181600,3595443900,46700,46700,46700,46700,0
|
|
20250228,181500,3595443900,46700,46700,46700,46700,0
|
|
20250228,181400,3595443900,46700,46700,46700,46700,0
|
|
20250228,181300,3595443900,46700,46700,46700,46700,0
|
|
20250228,181200,3595443900,46700,46700,46700,46700,0
|
|
20250228,181100,3595443900,46700,46700,46700,46700,0
|
|
20250228,181000,3595443900,46700,46700,46700,46700,0
|
|
20250228,180900,3595443900,46700,46700,46700,46700,0
|
|
20250228,180800,3595443900,46700,46700,46700,46700,0
|
|
20250228,180700,3595443900,46700,46700,46700,46700,0
|
|
20250228,180600,3595443900,46700,46700,46700,46700,0
|
|
20250228,180500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,180400,3595443900,46700,46700,46700,46700,0
|
|
20250228,180300,3595443900,46700,46700,46700,46700,0
|
|
20250228,180200,3595443900,46700,46700,46700,46700,0
|
|
20250228,180100,3595443900,46700,46700,46700,46700,0
|
|
20250228,180000,3595443900,46700,46700,46700,46700,0
|
|
20250228,175900,3595443900,46700,46700,46700,46700,0
|
|
20250228,175800,3595443900,46700,46700,46700,46700,0
|
|
20250228,175700,3595443900,46700,46700,46700,46700,0
|
|
20250228,175600,3595443900,46700,46700,46700,46700,0
|
|
20250228,175500,3595443900,46700,46700,46700,46700,0
|
|
20250228,175400,3595443900,46700,46700,46700,46700,0
|
|
20250228,175300,3595443900,46700,46700,46700,46700,0
|
|
20250228,175200,3595443900,46700,46700,46700,46700,0
|
|
20250228,175100,3595443900,46700,46700,46700,46700,0
|
|
20250228,175000,3595443900,46700,46700,46700,46700,0
|
|
20250228,174900,3595443900,46700,46700,46700,46700,0
|
|
20250228,174800,3595443900,46700,46700,46700,46700,0
|
|
20250228,174700,3595443900,46700,46700,46700,46700,0
|
|
20250228,174600,3595443900,46700,46700,46700,46700,0
|
|
20250228,174500,3595443900,46700,46700,46700,46700,0
|
|
20250228,174400,3595443900,46700,46700,46700,46700,0
|
|
20250228,174300,3595443900,46700,46700,46700,46700,0
|
|
20250228,174200,3595443900,46700,46700,46700,46700,0
|
|
20250228,174100,3595443900,46700,46700,46700,46700,0
|
|
20250228,174000,3595443900,46700,46700,46700,46700,0
|
|
20250228,173900,3595443900,46700,46700,46700,46700,0
|
|
20250228,173800,3595443900,46700,46700,46700,46700,0
|
|
20250228,173700,3595443900,46700,46700,46700,46700,0
|
|
20250228,173600,3595443900,46700,46700,46700,46700,0
|
|
20250228,173500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,173400,3595443900,46700,46700,46700,46700,0
|
|
20250228,173300,3595443900,46700,46700,46700,46700,0
|
|
20250228,173200,3595443900,46700,46700,46700,46700,0
|
|
20250228,173100,3595443900,46700,46700,46700,46700,0
|
|
20250228,173000,3595443900,46700,46700,46700,46700,0
|
|
20250228,172900,3595443900,46700,46700,46700,46700,0
|
|
20250228,172800,3595443900,46700,46700,46700,46700,0
|
|
20250228,172700,3595443900,46700,46700,46700,46700,0
|
|
20250228,172600,3595443900,46700,46700,46700,46700,0
|
|
20250228,172500,3595443900,46700,46700,46700,46700,0
|
|
20250228,172400,3595443900,46700,46700,46700,46700,0
|
|
20250228,172300,3595443900,46700,46700,46700,46700,0
|
|
20250228,172200,3595443900,46700,46700,46700,46700,0
|
|
20250228,172100,3595443900,46700,46700,46700,46700,0
|
|
20250228,172000,3595443900,46700,46700,46700,46700,0
|
|
20250228,171900,3595443900,46700,46700,46700,46700,0
|
|
20250228,171800,3595443900,46700,46700,46700,46700,0
|
|
20250228,171700,3595443900,46700,46700,46700,46700,0
|
|
20250228,171600,3595443900,46700,46700,46700,46700,0
|
|
20250228,171500,3595443900,46700,46700,46700,46700,0
|
|
20250228,171400,3595443900,46700,46700,46700,46700,0
|
|
20250228,171300,3595443900,46700,46700,46700,46700,0
|
|
20250228,171200,3595443900,46700,46700,46700,46700,0
|
|
20250228,171100,3595443900,46700,46700,46700,46700,0
|
|
20250228,171000,3595443900,46700,46700,46700,46700,0
|
|
20250228,170900,3595443900,46700,46700,46700,46700,0
|
|
20250228,170800,3595443900,46700,46700,46700,46700,0
|
|
20250228,170700,3595443900,46700,46700,46700,46700,0
|
|
20250228,170600,3595443900,46700,46700,46700,46700,0
|
|
20250228,170500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,170400,3595443900,46700,46700,46700,46700,0
|
|
20250228,170300,3595443900,46700,46700,46700,46700,0
|
|
20250228,170200,3595443900,46700,46700,46700,46700,0
|
|
20250228,170100,3595443900,46700,46700,46700,46700,0
|
|
20250228,170000,3595443900,46700,46700,46700,46700,0
|
|
20250228,165900,3595443900,46700,46700,46700,46700,0
|
|
20250228,165800,3595443900,46700,46700,46700,46700,0
|
|
20250228,165700,3595443900,46700,46700,46700,46700,0
|
|
20250228,165600,3595443900,46700,46700,46700,46700,0
|
|
20250228,165500,3595443900,46700,46700,46700,46700,0
|
|
20250228,165400,3595443900,46700,46700,46700,46700,0
|
|
20250228,165300,3595443900,46700,46700,46700,46700,0
|
|
20250228,165200,3595443900,46700,46700,46700,46700,0
|
|
20250228,165100,3595443900,46700,46700,46700,46700,0
|
|
20250228,165000,3595443900,46700,46700,46700,46700,0
|
|
20250228,164900,3595443900,46700,46700,46700,46700,0
|
|
20250228,164800,3595443900,46700,46700,46700,46700,0
|
|
20250228,164700,3595443900,46700,46700,46700,46700,0
|
|
20250228,164600,3595443900,46700,46700,46700,46700,0
|
|
20250228,164500,3595443900,46700,46700,46700,46700,0
|
|
20250228,164400,3595443900,46700,46700,46700,46700,0
|
|
20250228,164300,3595443900,46700,46700,46700,46700,0
|
|
20250228,164200,3595443900,46700,46700,46700,46700,0
|
|
20250228,164100,3595443900,46700,46700,46700,46700,0
|
|
20250228,164000,3595443900,46700,46700,46700,46700,0
|
|
20250228,163900,3595443900,46700,46700,46700,46700,0
|
|
20250228,163800,3595443900,46700,46700,46700,46700,0
|
|
20250228,163700,3595443900,46700,46700,46700,46700,0
|
|
20250228,163600,3595443900,46700,46700,46700,46700,0
|
|
20250228,163500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,163400,3595443900,46700,46700,46700,46700,0
|
|
20250228,163300,3595443900,46700,46700,46700,46700,0
|
|
20250228,163200,3595443900,46700,46700,46700,46700,0
|
|
20250228,163100,3595443900,46700,46700,46700,46700,0
|
|
20250228,163000,3595443900,46700,46700,46700,46700,0
|
|
20250228,162900,3595443900,46700,46700,46700,46700,0
|
|
20250228,162800,3595443900,46700,46700,46700,46700,0
|
|
20250228,162700,3595443900,46700,46700,46700,46700,0
|
|
20250228,162600,3595443900,46700,46700,46700,46700,0
|
|
20250228,162500,3595443900,46700,46700,46700,46700,0
|
|
20250228,162400,3595443900,46700,46700,46700,46700,0
|
|
20250228,162300,3595443900,46700,46700,46700,46700,0
|
|
20250228,162200,3595443900,46700,46700,46700,46700,0
|
|
20250228,162100,3595443900,46700,46700,46700,46700,0
|
|
20250228,162000,3595443900,46700,46700,46700,46700,0
|
|
20250228,161900,3595443900,46700,46700,46700,46700,0
|
|
20250228,161800,3595443900,46700,46700,46700,46700,0
|
|
20250228,161700,3595443900,46700,46700,46700,46700,0
|
|
20250228,161600,3595443900,46700,46700,46700,46700,0
|
|
20250228,161500,3595443900,46700,46700,46700,46700,0
|
|
20250228,161400,3595443900,46700,46700,46700,46700,0
|
|
20250228,161300,3595443900,46700,46700,46700,46700,0
|
|
20250228,161200,3595443900,46700,46700,46700,46700,0
|
|
20250228,161100,3595443900,46700,46700,46700,46700,0
|
|
20250228,161000,3595443900,46700,46700,46700,46700,0
|
|
20250228,160900,3595443900,46700,46700,46700,46700,0
|
|
20250228,160800,3595443900,46700,46700,46700,46700,0
|
|
20250228,160700,3595443900,46700,46700,46700,46700,0
|
|
20250228,160600,3595443900,46700,46700,46700,46700,0
|
|
20250228,160500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,160400,3595443900,46700,46700,46700,46700,0
|
|
20250228,160300,3595443900,46700,46700,46700,46700,0
|
|
20250228,160200,3595443900,46700,46700,46700,46700,0
|
|
20250228,160100,3595443900,46700,46700,46700,46700,0
|
|
20250228,160000,3595443900,46700,46700,46700,46700,0
|
|
20250228,155900,3595443900,46700,46700,46700,46700,0
|
|
20250228,155800,3595443900,46700,46700,46700,46700,0
|
|
20250228,155700,3595443900,46700,46700,46700,46700,0
|
|
20250228,155600,3595443900,46700,46700,46700,46700,0
|
|
20250228,155500,3595443900,46700,46700,46700,46700,0
|
|
20250228,155400,3595443900,46700,46700,46700,46700,0
|
|
20250228,155300,3595443900,46700,46700,46700,46700,0
|
|
20250228,155200,3595443900,46700,46700,46700,46700,0
|
|
20250228,155100,3595443900,46700,46700,46700,46700,0
|
|
20250228,155000,3595443900,46700,46700,46700,46700,0
|
|
20250228,154900,3595443900,46700,46700,46700,46700,0
|
|
20250228,154800,3595443900,46700,46700,46700,46700,0
|
|
20250228,154700,3595443900,46700,46700,46700,46700,0
|
|
20250228,154600,3595443900,46700,46700,46700,46700,0
|
|
20250228,154500,3595443900,46700,46700,46700,46700,0
|
|
20250228,154400,3595443900,46700,46700,46700,46700,0
|
|
20250228,154300,3595443900,46700,46700,46700,46700,0
|
|
20250228,154200,3595443900,46700,46700,46700,46700,0
|
|
20250228,154100,3595443900,46700,46700,46700,46700,0
|
|
20250228,154000,3595443900,46700,46700,46700,46700,0
|
|
20250228,153900,3595443900,46700,46700,46700,46700,0
|
|
20250228,153800,3595443900,46700,46700,46700,46700,0
|
|
20250228,153700,3595443900,46700,46700,46700,46700,0
|
|
20250228,153600,3595443900,46700,46700,46700,46700,0
|
|
20250228,153500,3595443900,46700,46700,46700,46700,14566
|
|
20250228,153400,3595443900,46700,46700,46700,46700,0
|
|
20250228,153300,3595443900,46700,46700,46700,46700,0
|
|
20250228,153200,3595443900,46700,46700,46700,46700,0
|
|
20250228,153100,3595443900,46700,46700,46700,46700,0
|
|
20250228,153000,3595443900,46700,46700,46700,46700,14566
|
|
20250228,152900,2915211700,46850,46850,46850,46850,0
|
|
20250228,152800,2915211700,46850,46850,46850,46850,0
|
|
20250228,152700,2915211700,46850,46850,46850,46850,0
|
|
20250228,152600,2915211700,46850,46850,46850,46850,0
|
|
20250228,152500,2915211700,46850,46850,46850,46850,0
|
|
20250228,152400,2915211700,46850,46850,46850,46850,0
|
|
20250228,152300,2915211700,46850,46850,46850,46850,0
|
|
20250228,152200,2915211700,46850,46850,46850,46850,0
|
|
20250228,152100,2915211700,46850,46850,46850,46850,0
|
|
20250228,152000,2915211700,46850,46850,46850,46850,0
|
|
20250228,151900,2915211700,46850,46500,46900,46500,1576
|
|
20250228,151800,2841647650,46500,46500,46550,46500,411
|
|
20250228,151700,2822535350,46500,46550,46550,46500,236
|
|
20250228,151600,2811552200,46550,46600,46600,46500,69
|
|
20250228,151500,2808339150,46500,46600,46650,46500,1655
|
|
20250228,151400,2731265450,46650,46550,46650,46550,696
|
|
20250228,151300,2698841150,46500,46500,46550,46500,158
|
|
20250228,151200,2691489700,46500,46600,46600,46500,20
|
|
20250228,151100,2690557950,46550,46550,46600,46550,255
|
|
20250228,151000,2678686600,46500,46450,46550,46450,37
|
|
20250228,150900,2676964550,46450,46450,46450,46450,37
|
|
20250228,150800,2675245900,46450,46450,46600,46450,27
|
|
20250228,150700,2673991300,46450,46450,46450,46450,3
|
|
20250228,150600,2673851950,46450,45950,46450,45950,1600
|
|
20250228,150500,2599650450,45900,46150,46150,45900,12858
|
|
20250228,150400,2008274750,46150,46250,46250,46150,983
|
|
20250228,150300,1962844350,46250,46250,46250,46250,19
|
|
20250228,150200,1961965600,46250,46250,46250,46250,18
|
|
20250228,150100,1961133100,46250,46250,46250,46250,28
|
|
20250228,150000,1959838100,46250,46250,46250,46250,22
|
|
20250228,145900,1958820600,46250,46250,46400,46250,11
|
|
20250228,145800,1958310800,46250,46250,46250,46250,3
|
|
20250228,145700,1958172050,46250,46300,46300,46250,250
|
|
20250228,145600,1946598300,46300,46300,46300,46300,2
|
|
20250228,145500,1946505700,46300,46450,46450,46300,5
|
|
20250228,145400,1946274050,46300,46300,46300,46300,2
|
|
20250228,145300,1946181450,46300,46300,46300,46300,2
|
|
20250228,145200,1946088850,46300,46300,46300,46300,142
|
|
20250228,145100,1939514250,46300,46300,46450,46300,228
|
|
20250228,145000,1928942700,46300,46450,46550,46300,695
|
|
20250228,144900,1896681100,46450,46500,46500,46450,266
|
|
20250228,144800,1884314250,46500,46600,46600,46500,226
|
|
20250228,144700,1873785250,46500,46400,46600,46350,1395
|
|
20250228,144600,1808921450,46400,46500,46500,46350,1202
|
|
20250228,144500,1753126400,46600,46400,46600,46350,2566
|
|
20250228,144400,1633975700,46350,46200,46400,46200,2207
|
|
20250228,144300,1531857000,46200,46200,46200,46200,18
|
|
20250228,144200,1531025400,46200,46200,46200,46200,115
|
|
20250228,144100,1525712400,46200,46200,46200,46200,4
|
|
20250228,144000,1525527600,46250,46200,46250,46200,90
|
|
20250228,143900,1521367950,46200,46200,46250,46200,39
|
|
20250228,143800,1519565200,46200,46200,46200,46200,10
|
|
20250228,143700,1519103200,46200,46200,46200,46200,44
|
|
20250228,143600,1517070400,46200,46200,46200,46200,30
|
|
20250228,143500,1515684400,46200,46200,46200,46200,14
|
|
20250228,143400,1515037600,46200,46200,46200,46200,34
|
|
20250228,143300,1513466800,46200,46200,46200,46200,41
|
|
20250228,143200,1511572600,46200,46200,46200,46200,176
|
|
20250228,143100,1503441400,46200,46200,46200,46200,8
|
|
20250228,143000,1503071800,46200,46200,46200,46200,408
|
|
20250228,142900,1484222200,46250,46200,46250,46200,4
|
|
20250228,142800,1484037350,46200,46200,46200,46200,134
|
|
20250228,142700,1477846550,46200,46250,46250,46200,37
|
|
20250228,142600,1476136050,46200,46200,46200,46200,23
|
|
20250228,142500,1475073450,46250,46200,46250,46200,99
|
|
20250228,142400,1470495850,46200,46200,46200,46200,26
|
|
20250228,142300,1469294650,46250,46200,46250,46200,288
|
|
20250228,142200,1455985100,46200,46250,46250,46200,125
|
|
20250228,142100,1450209000,46200,46200,46200,46200,121
|
|
20250228,142000,1444618800,46250,46250,46250,46200,136
|
|
20250228,141900,1438330450,46200,46200,46200,46200,92
|
|
20250228,141800,1434080050,46200,46200,46200,46200,3
|
|
20250228,141700,1433941450,46200,46200,46250,46200,60
|
|
20250228,141600,1431166750,46200,46200,46200,46200,3
|
|
20250228,141500,1431028150,46200,46200,46200,46200,37
|
|
20250228,141400,1429318750,46200,46200,46200,46200,32
|
|
20250228,141300,1427840350,46200,46200,46200,46200,18
|
|
20250228,141200,1427008750,46200,46200,46200,46200,137
|
|
20250228,141100,1420679350,46200,46200,46200,46200,33
|
|
20250228,141000,1419154750,46200,46200,46250,46200,30
|
|
20250228,140900,1417768700,46200,46250,46250,46200,30
|
|
20250228,140800,1416382200,46200,46200,46200,46200,71
|
|
20250228,140700,1413102000,46200,46200,46200,46200,296
|
|
20250228,140600,1399426800,46200,46200,46200,46200,15
|
|
20250228,140500,1398733800,46200,46200,46200,46200,80
|
|
20250228,140400,1395037800,46200,46200,46200,46200,11
|
|
20250228,140300,1394529600,46250,46250,46250,46250,0
|
|
20250228,140200,1394529600,46250,46250,46250,46250,0
|
|
20250228,140100,1394529600,46250,46250,46250,46250,227
|
|
20250228,140000,1384030850,46200,46200,46200,46200,54
|
|
20250228,135900,1381536050,46250,46250,46250,46250,0
|
|
20250228,135800,1381536050,46250,46250,46250,46250,62
|
|
20250228,135700,1378668550,46200,46200,46200,46200,0
|
|
20250228,135600,1378668550,46200,46200,46200,46200,0
|
|
20250228,135500,1378668550,46200,46200,46200,46200,1
|
|
20250228,135400,1378622350,46250,46250,46250,46250,0
|
|
20250228,135300,1378622350,46250,46250,46250,46250,33
|
|
20250228,135200,1377096100,46200,46200,46200,46200,74
|
|
20250228,135100,1373677300,46250,46250,46250,46250,61
|
|
20250228,135000,1370856050,46200,46200,46200,46200,0
|
|
20250228,134900,1370856050,46200,46200,46200,46200,27
|
|
20250228,134800,1369608650,46200,46200,46200,46200,16
|
|
20250228,134700,1368869450,46200,46250,46250,46200,85
|
|
20250228,134600,1364939950,46200,46200,46200,46200,0
|
|
20250228,134500,1364939950,46200,46200,46200,46200,26
|
|
20250228,134400,1363738750,46200,46200,46200,46200,16
|
|
20250228,134300,1362999550,46200,46200,46200,46200,0
|
|
20250228,134200,1362999550,46200,46200,46200,46200,27
|
|
20250228,134100,1361752150,46200,46200,46200,46200,0
|
|
20250228,134000,1361752150,46200,46200,46200,46200,0
|
|
20250228,133900,1361752150,46200,46250,46250,46200,37
|
|
20250228,133800,1360041650,46200,46200,46200,46200,143
|
|
20250228,133700,1353435050,46250,46250,46250,46250,33
|
|
20250228,133600,1351908800,46200,46200,46250,46200,259
|
|
20250228,133500,1339940000,46250,46250,46250,46250,57
|
|
20250228,133400,1337303750,46200,46200,46200,46200,16
|
|
20250228,133300,1336564550,46250,46250,46250,46250,0
|
|
20250228,133200,1336564550,46250,46250,46250,46250,0
|
|
20250228,133100,1336564550,46250,46250,46250,46200,82
|
|
20250228,133000,1332772950,46250,46250,46250,46250,22
|
|
20250228,132900,1331755450,46250,46250,46250,46200,56
|
|
20250228,132800,1329166300,46250,46250,46250,46250,29
|
|
20250228,132700,1327825050,46200,46200,46200,46200,4
|
|
20250228,132600,1327640250,46200,46250,46250,46200,37
|
|
20250228,132500,1325929750,46250,46200,46250,46200,26
|
|
20250228,132400,1324728000,46200,46200,46200,46200,16
|
|
20250228,132300,1323988800,46200,46200,46200,46200,0
|
|
20250228,132200,1323988800,46200,46200,46200,46200,10
|
|
20250228,132100,1323526800,46200,46200,46200,46200,0
|
|
20250228,132000,1323526800,46200,46200,46200,46200,0
|
|
20250228,131900,1323526800,46200,46200,46200,46200,0
|
|
20250228,131800,1323526800,46200,46200,46200,46200,16
|
|
20250228,131700,1322787600,46250,46250,46250,46250,0
|
|
20250228,131600,1322787600,46250,46250,46250,46250,20
|
|
20250228,131500,1321862600,46250,46200,46250,46200,281
|
|
20250228,131400,1308878850,46150,46200,46200,46150,1052
|
|
20250228,131300,1260292350,46250,46200,46250,46200,31
|
|
20250228,131200,1258859600,46250,46250,46250,46250,11
|
|
20250228,131100,1258350850,46250,46200,46250,46200,926
|
|
20250228,131000,1215568650,46150,46250,46250,46150,1108
|
|
20250228,130900,1164360400,46250,46200,46300,46200,1291
|
|
20250228,130800,1104662700,46100,46100,46100,46050,1299
|
|
20250228,130700,1044792300,46100,46100,46100,46100,3
|
|
20250228,130600,1044654000,46100,46150,46150,46100,404
|
|
20250228,130500,1026010150,46150,46200,46200,46150,691
|
|
20250228,130400,994092350,46200,46250,46250,46200,133
|
|
20250228,130300,987941850,46250,46250,46250,46250,0
|
|
20250228,130200,987941850,46250,46300,46300,46250,263
|
|
20250228,130100,975767350,46400,46400,46400,46400,0
|
|
20250228,130000,975767350,46400,46400,46400,46400,1
|
|
20250228,125900,975720950,46300,46400,46400,46300,178
|
|
20250228,125800,967471550,46400,46350,46400,46350,122
|
|
20250228,125700,961815800,46250,46300,46300,46250,189
|
|
20250228,125600,953067550,46250,46350,46350,46250,321
|
|
20250228,125500,938195950,46400,46450,46450,46400,22
|
|
20250228,125400,937174600,46450,46450,46450,46350,248
|
|
20250228,125300,925668200,46400,46350,46450,46350,254
|
|
20250228,125200,913873450,46400,46200,46400,46200,1117
|
|
20250228,125100,862072250,46000,46000,46000,46000,0
|
|
20250228,125000,862072250,46000,46150,46150,46000,136
|
|
20250228,124900,855798550,46000,46050,46050,46000,2594
|
|
20250228,124800,736415750,46050,46300,46350,46050,2161
|
|
20250228,124700,636670400,46300,46400,46400,46300,116
|
|
20250228,124600,631299500,46350,46350,46350,46350,0
|
|
20250228,124500,631299500,46350,46350,46350,46350,1
|
|
20250228,124400,631253150,46350,46350,46350,46350,27
|
|
20250228,124300,630001700,46350,46350,46350,46350,128
|
|
20250228,124200,624068900,46400,46400,46400,46400,22
|
|
20250228,124100,623048100,46350,46350,46350,46350,125
|
|
20250228,124000,617254350,46350,46350,46350,46350,0
|
|
20250228,123900,617254350,46350,46350,46350,46350,0
|
|
20250228,123800,617254350,46350,46400,46400,46350,156
|
|
20250228,123700,610017000,46400,46450,46450,46400,27
|
|
20250228,123600,608764150,46450,46450,46450,46450,0
|
|
20250228,123500,608764150,46450,46450,46450,46450,83
|
|
20250228,123400,604908800,46450,46350,46450,46350,44
|
|
20250228,123300,602869300,46450,46450,46450,46450,1
|
|
20250228,123200,602822850,46300,46350,46350,46300,236
|
|
20250228,123100,591891450,46400,46400,46400,46400,0
|
|
20250228,123000,591891450,46400,46400,46400,46400,98
|
|
20250228,122900,587344250,46400,46400,46400,46400,157
|
|
20250228,122800,580059450,46400,46400,46400,46400,24
|
|
20250228,122700,578945850,46450,46450,46450,46450,0
|
|
20250228,122600,578945850,46450,46450,46450,46450,0
|
|
20250228,122500,578945850,46450,46450,46450,46450,15
|
|
20250228,122400,578249100,46450,46450,46450,46450,0
|
|
20250228,122300,578249100,46450,46500,46500,46450,139
|
|
20250228,122200,571790400,46450,46450,46450,46450,50
|
|
20250228,122100,569467900,46450,46400,46500,46400,187
|
|
20250228,122000,560788950,46350,46400,46400,46350,169
|
|
20250228,121900,552949200,46450,46450,46450,46450,1
|
|
20250228,121800,552902750,46450,46450,46450,46450,0
|
|
20250228,121700,552902750,46450,46450,46450,46450,157
|
|
20250228,121600,545610100,46450,46450,46450,46450,0
|
|
20250228,121500,545610100,46450,46500,46500,46450,45
|
|
20250228,121400,543518350,46550,46550,46550,46550,0
|
|
20250228,121300,543518350,46550,46550,46550,46550,0
|
|
20250228,121200,543518350,46550,46550,46550,46550,3
|
|
20250228,121100,543378700,46500,46500,46500,46500,10
|
|
20250228,121000,542913700,46500,46500,46500,46500,90
|
|
20250228,120900,538728700,46500,46500,46500,46500,0
|
|
20250228,120800,538728700,46500,46500,46500,46500,1
|
|
20250228,120700,538682200,46500,46500,46500,46500,2
|
|
20250228,120600,538589200,46450,46500,46500,46450,117
|
|
20250228,120500,533149550,46500,46500,46500,46500,54
|
|
20250228,120400,530638550,46450,46500,46500,46450,19
|
|
20250228,120300,529755750,46500,46450,46500,46450,334
|
|
20250228,120200,514230450,46300,46350,46350,46300,296
|
|
20250228,120100,500513250,46300,46300,46300,46300,0
|
|
20250228,120000,500513250,46300,46350,46350,46300,430
|
|
20250228,115900,480586650,46350,46350,46350,46350,0
|
|
20250228,115800,480586650,46350,46350,46350,46350,0
|
|
20250228,115700,480586650,46350,46350,46350,46350,15
|
|
20250228,115600,479891400,46500,46500,46500,46500,1
|
|
20250228,115500,479844900,46350,46350,46350,46350,1
|
|
20250228,115400,479798550,46400,46400,46400,46400,1
|
|
20250228,115300,479752150,46350,46350,46350,46350,0
|
|
20250228,115200,479752150,46350,46350,46350,46350,15
|
|
20250228,115100,479056900,46350,46350,46350,46350,0
|
|
20250228,115000,479056900,46350,46350,46350,46350,0
|
|
20250228,114900,479056900,46350,46400,46400,46350,362
|
|
20250228,114800,462262250,46450,46450,46450,46450,34
|
|
20250228,114700,460682950,46500,46500,46500,46500,37
|
|
20250228,114600,458962450,46450,46450,46450,46450,0
|
|
20250228,114500,458962450,46450,46450,46450,46450,0
|
|
20250228,114400,458962450,46450,46450,46450,46450,32
|
|
20250228,114300,457476050,46500,46500,46500,46500,34
|
|
20250228,114200,455895050,46500,46500,46500,46500,0
|
|
20250228,114100,455895050,46500,46450,46500,46450,13
|
|
20250228,114000,455291150,46550,46550,46550,46550,44
|
|
20250228,113900,453242950,46550,46550,46550,46550,0
|
|
20250228,113800,453242950,46550,46550,46550,46550,0
|
|
20250228,113700,453242950,46550,46500,46550,46450,212
|
|
20250228,113600,443385450,46550,46550,46550,46500,150
|
|
20250228,113500,436403750,46550,46450,46550,46450,37
|
|
20250228,113400,434683950,46550,46550,46550,46500,146
|
|
20250228,113300,427892650,46550,46450,46550,46450,49
|
|
20250228,113200,425614600,46450,46450,46450,46450,24
|
|
20250228,113100,424499800,46550,46550,46550,46550,1
|
|
20250228,113000,424453250,46550,46550,46550,46550,1
|
|
20250228,112900,424406700,46400,46400,46400,46400,0
|
|
20250228,112800,424406700,46400,46450,46450,46400,205
|
|
20250228,112700,414886600,46400,46400,46400,46400,0
|
|
20250228,112600,414886600,46400,46400,46400,46400,0
|
|
20250228,112500,414886600,46400,46400,46400,46400,0
|
|
20250228,112400,414886600,46400,46400,46400,46400,0
|
|
20250228,112300,414886600,46400,46400,46400,46400,0
|
|
20250228,112200,414886600,46400,46400,46400,46400,0
|
|
20250228,112100,414886600,46400,46500,46500,46400,215
|
|
20250228,112000,404895600,46550,46450,46550,46350,731
|
|
20250228,111900,370953100,46450,46450,46450,46450,0
|
|
20250228,111800,370953100,46450,46500,46550,46450,223
|
|
20250228,111700,360577650,46500,46500,46500,46450,33
|
|
20250228,111600,359043750,46500,46500,46500,46500,1
|
|
20250228,111500,358997250,46550,46550,46550,46550,28
|
|
20250228,111400,357693850,46450,46550,46550,46450,60
|
|
20250228,111300,354903850,46550,46550,46550,46450,44
|
|
20250228,111200,352857050,46500,46500,46500,46500,0
|
|
20250228,111100,352857050,46500,46500,46500,46500,375
|
|
20250228,111000,335419550,46400,46200,46500,46050,1364
|
|
20250228,110900,272304650,46050,46150,46150,46050,299
|
|
20250228,110800,258511250,46200,46200,46200,46200,26
|
|
20250228,110700,257310050,46200,46200,46200,46200,30
|
|
20250228,110600,255924050,46200,46200,46200,46200,1
|
|
20250228,110500,255877850,46150,46200,46200,46150,46
|
|
20250228,110400,253753500,46200,46350,46350,46200,48
|
|
20250228,110300,251531100,46350,46350,46350,46350,0
|
|
20250228,110200,251531100,46350,46350,46350,46350,1
|
|
20250228,110100,251484750,46150,46250,46250,46150,153
|
|
20250228,110000,244411750,46400,46400,46400,46400,33
|
|
20250228,105900,242880550,46450,46450,46450,46450,0
|
|
20250228,105800,242880550,46450,46300,46450,46250,105
|
|
20250228,105700,238014800,46300,46300,46300,46300,5
|
|
20250228,105600,237783300,46450,46450,46450,46450,24
|
|
20250228,105500,236668500,46450,46450,46450,46450,0
|
|
20250228,105400,236668500,46450,46450,46450,46450,26
|
|
20250228,105300,235460800,46250,46250,46250,46250,0
|
|
20250228,105200,235460800,46250,46300,46300,46250,75
|
|
20250228,105100,231988650,46250,46250,46250,46250,0
|
|
20250228,105000,231988650,46250,46450,46450,46250,43
|
|
20250228,104900,229993250,46450,46450,46450,46450,23
|
|
20250228,104800,228924900,46450,46450,46450,46450,0
|
|
20250228,104700,228924900,46450,46450,46450,46450,23
|
|
20250228,104600,227856550,46250,46250,46250,46250,0
|
|
20250228,104500,227856550,46250,46400,46400,46250,39
|
|
20250228,104400,226047850,46250,46250,46250,46250,0
|
|
20250228,104300,226047850,46250,46400,46400,46200,58
|
|
20250228,104200,223360550,46400,46400,46400,46400,25
|
|
20250228,104100,222200550,46200,46450,46450,46200,73
|
|
20250228,104000,218814950,46450,46200,46450,46200,115
|
|
20250228,103900,213492700,46200,46200,46200,46200,1
|
|
20250228,103800,213446500,46200,46200,46200,46200,0
|
|
20250228,103700,213446500,46200,46200,46200,46050,34
|
|
20250228,103600,211876600,46100,46100,46100,46100,27
|
|
20250228,103500,210631900,46050,46200,46200,46050,7
|
|
20250228,103400,210309400,46100,46100,46100,46100,0
|
|
20250228,103300,210309400,46100,46100,46100,46100,36
|
|
20250228,103200,208649800,46100,46100,46100,46100,26
|
|
20250228,103100,207451200,46100,46200,46200,46100,30
|
|
20250228,103000,206068000,46200,46200,46200,46200,0
|
|
20250228,102900,206068000,46200,46200,46200,46200,1
|
|
20250228,102800,206021800,46050,46100,46100,46050,263
|
|
20250228,102700,193899900,46100,46100,46100,46100,0
|
|
20250228,102600,193899900,46100,46200,46200,46100,263
|
|
20250228,102500,181765650,46200,46200,46200,46200,7
|
|
20250228,102400,181442250,46200,46300,46300,46200,147
|
|
20250228,102300,174648450,46250,46250,46250,46250,0
|
|
20250228,102200,174648450,46250,46300,46300,46250,29
|
|
20250228,102100,173306200,46300,46450,46450,46300,20
|
|
20250228,102000,172380050,46450,46300,46450,46300,27
|
|
20250228,101900,171126650,46300,46300,46300,46300,4
|
|
20250228,101800,170941450,46300,46400,46400,46250,39
|
|
20250228,101700,169133250,46400,46400,46400,46400,1
|
|
20250228,101600,169086850,46400,46400,46400,46400,30
|
|
20250228,101500,167694850,46250,46400,46400,46250,19
|
|
20250228,101400,166815950,46400,46400,46400,46400,1
|
|
20250228,101300,166769550,46250,46400,46400,46250,34
|
|
20250228,101200,165193300,46250,46250,46250,46200,90
|
|
20250228,101100,161031200,46300,46300,46300,46300,22
|
|
20250228,101000,160012600,46300,46200,46300,46200,6
|
|
20250228,100900,159735300,46300,46300,46300,46300,0
|
|
20250228,100800,159735300,46300,46300,46300,46300,1
|
|
20250228,100700,159689000,46300,46300,46300,46300,34
|
|
20250228,100600,158114800,46300,46300,46300,46300,1
|
|
20250228,100500,158068500,46300,46300,46300,46300,27
|
|
20250228,100400,156818400,46300,46300,46300,46300,1
|
|
20250228,100300,156772100,46200,46200,46200,46200,0
|
|
20250228,100200,156772100,46200,46200,46200,46200,0
|
|
20250228,100100,156772100,46200,46250,46250,46200,61
|
|
20250228,100000,153951400,46250,46250,46250,46250,46
|
|
20250228,095900,151823900,46250,46300,46300,46250,41
|
|
20250228,095800,149926100,46400,46400,46400,46400,0
|
|
20250228,095700,149926100,46400,46400,46400,46400,35
|
|
20250228,095600,148302100,46400,46400,46400,46400,0
|
|
20250228,095500,148302100,46400,46400,46400,46400,22
|
|
20250228,095400,147281300,46400,46400,46400,46400,0
|
|
20250228,095300,147281300,46400,46400,46400,46250,35
|
|
20250228,095200,145658350,46400,46400,46400,46400,0
|
|
20250228,095100,145658350,46400,46400,46400,46400,3
|
|
20250228,095000,145519150,46400,46400,46400,46400,33
|
|
20250228,094900,143987950,46400,46400,46400,46400,4
|
|
20250228,094800,143802350,46400,46400,46400,46400,1
|
|
20250228,094700,143755950,46150,46150,46150,46150,0
|
|
20250228,094600,143755950,46150,46150,46150,46150,0
|
|
20250228,094500,143755950,46150,46150,46150,46150,0
|
|
20250228,094400,143755950,46150,46150,46150,46150,0
|
|
20250228,094300,143755950,46150,46150,46150,46150,0
|
|
20250228,094200,143755950,46150,46150,46150,46150,0
|
|
20250228,094100,143755950,46150,46200,46400,46150,57
|
|
20250228,094000,141122650,46200,46300,46300,46200,118
|
|
20250228,093900,135665650,46450,46450,46450,46450,25
|
|
20250228,093800,134504400,46450,46450,46450,46450,0
|
|
20250228,093700,134504400,46450,46450,46450,46450,34
|
|
20250228,093600,132925100,46300,46450,46450,46300,35
|
|
20250228,093500,131301150,46300,46300,46300,46300,50
|
|
20250228,093400,128986150,46300,46300,46300,46300,1
|
|
20250228,093300,128939850,46200,46250,46250,46200,40
|
|
20250228,093200,127090200,46250,46250,46250,46250,1
|
|
20250228,093100,127043950,46200,46200,46200,46200,30
|
|
20250228,093000,125657950,46200,46300,46300,46200,92
|
|
20250228,092900,121401400,46300,46300,46400,46300,37
|
|
20250228,092800,119685200,46250,46250,46250,46250,0
|
|
20250228,092700,119685200,46250,46450,46450,46250,74
|
|
20250228,092600,116255500,46450,46450,46450,46450,0
|
|
20250228,092500,116255500,46450,46450,46450,46450,0
|
|
20250228,092400,116255500,46450,46450,46450,46450,0
|
|
20250228,092300,116255500,46450,46450,46450,46450,1
|
|
20250228,092200,116209050,46250,46400,46450,46250,68
|
|
20250228,092100,113054200,46250,46250,46250,46250,0
|
|
20250228,092000,113054200,46250,46250,46250,46250,0
|
|
20250228,091900,113054200,46250,46250,46250,46250,68
|
|
20250228,091800,109909200,46150,46150,46150,46150,0
|
|
20250228,091700,109909200,46150,46150,46150,46150,0
|
|
20250228,091600,109909200,46150,46150,46150,46150,52
|
|
20250228,091500,107509400,46100,46100,46600,46100,77
|
|
20250228,091400,103937800,46100,46250,46600,46100,296
|
|
20250228,091300,90252200,46300,46300,46300,46300,42
|
|
20250228,091200,88307600,46600,46600,46600,46600,0
|
|
20250228,091100,88307600,46600,46600,46600,46600,5
|
|
20250228,091000,88074600,46600,46600,46600,46600,20
|
|
20250228,090900,87142600,46300,46250,46300,46250,238
|
|
20250228,090800,76134400,46250,46050,46250,46050,84
|
|
20250228,090700,72254400,46150,46100,46150,46000,220
|
|
20250228,090600,62104900,46000,46150,46150,46000,184
|
|
20250228,090500,53624300,46150,46200,46200,46150,19
|
|
20250228,090400,52747300,46200,46250,46250,46200,37
|
|
20250228,090300,51036400,46250,46250,46250,46250,42
|
|
20250228,090200,49093900,46250,46400,46400,46250,257
|
|
20250228,090100,37185500,46400,46400,46400,46400,0
|
|
20250228,090000,37185500,46400,46750,46750,46400,799
|