579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183600,2972265800,23900,23900,23900,23900,310
|
|
20240229,183500,2972265800,23900,23900,23900,23900,0
|
|
20240229,183400,2972265800,23900,23900,23900,23900,0
|
|
20240229,183300,2972265800,23900,23900,23900,23900,0
|
|
20240229,183200,2972265800,23900,23900,23900,23900,0
|
|
20240229,183100,2972265800,23900,23900,23900,23900,0
|
|
20240229,183000,2972265800,23900,23900,23900,23900,0
|
|
20240229,182900,2972265800,23900,23900,23900,23900,0
|
|
20240229,182800,2972265800,23900,23900,23900,23900,0
|
|
20240229,182700,2972265800,23900,23900,23900,23900,0
|
|
20240229,182600,2972265800,23900,23900,23900,23900,0
|
|
20240229,182500,2972265800,23900,23900,23900,23900,0
|
|
20240229,182400,2972265800,23900,23900,23900,23900,0
|
|
20240229,182300,2972265800,23900,23900,23900,23900,0
|
|
20240229,182200,2972265800,23900,23900,23900,23900,0
|
|
20240229,182100,2972265800,23900,23900,23900,23900,0
|
|
20240229,182000,2972265800,23900,23900,23900,23900,0
|
|
20240229,181900,2972265800,23900,23900,23900,23900,0
|
|
20240229,181800,2972265800,23900,23900,23900,23900,0
|
|
20240229,181700,2972265800,23900,23900,23900,23900,0
|
|
20240229,181600,2972265800,23900,23900,23900,23900,0
|
|
20240229,181500,2972265800,23900,23900,23900,23900,0
|
|
20240229,181400,2972265800,23900,23900,23900,23900,0
|
|
20240229,181300,2972265800,23900,23900,23900,23900,0
|
|
20240229,181200,2972265800,23900,23900,23900,23900,0
|
|
20240229,181100,2972265800,23900,23900,23900,23900,0
|
|
20240229,181000,2972265800,23900,23900,23900,23900,0
|
|
20240229,180900,2972265800,23900,23900,23900,23900,0
|
|
20240229,180800,2972265800,23900,23900,23900,23900,0
|
|
20240229,180700,2972265800,23900,23900,23900,23900,0
|
|
20240229,180600,2972265800,23900,23900,23900,23900,310
|
|
20240229,180500,2972265800,23900,23900,23900,23900,0
|
|
20240229,180400,2972265800,23900,23900,23900,23900,0
|
|
20240229,180300,2972265800,23900,23900,23900,23900,0
|
|
20240229,180200,2972265800,23900,23900,23900,23900,0
|
|
20240229,180100,2972265800,23900,23900,23900,23900,0
|
|
20240229,180000,2972265800,23900,23900,23900,23900,0
|
|
20240229,175900,2972265800,23900,23900,23900,23900,0
|
|
20240229,175800,2972265800,23900,23900,23900,23900,0
|
|
20240229,175700,2972265800,23900,23900,23900,23900,0
|
|
20240229,175600,2972265800,23900,23900,23900,23900,0
|
|
20240229,175500,2972265800,23900,23900,23900,23900,0
|
|
20240229,175400,2972265800,23900,23900,23900,23900,0
|
|
20240229,175300,2972265800,23900,23900,23900,23900,0
|
|
20240229,175200,2972265800,23900,23900,23900,23900,0
|
|
20240229,175100,2972265800,23900,23900,23900,23900,0
|
|
20240229,175000,2972265800,23900,23900,23900,23900,0
|
|
20240229,174900,2972265800,23900,23900,23900,23900,0
|
|
20240229,174800,2972265800,23900,23900,23900,23900,0
|
|
20240229,174700,2972265800,23900,23900,23900,23900,0
|
|
20240229,174600,2972265800,23900,23900,23900,23900,0
|
|
20240229,174500,2972265800,23900,23900,23900,23900,0
|
|
20240229,174400,2972265800,23900,23900,23900,23900,0
|
|
20240229,174300,2972265800,23900,23900,23900,23900,0
|
|
20240229,174200,2972265800,23900,23900,23900,23900,0
|
|
20240229,174100,2972265800,23900,23900,23900,23900,0
|
|
20240229,174000,2972265800,23900,23900,23900,23900,0
|
|
20240229,173900,2972265800,23900,23900,23900,23900,0
|
|
20240229,173800,2972265800,23900,23900,23900,23900,0
|
|
20240229,173700,2972265800,23900,23900,23900,23900,0
|
|
20240229,173600,2972265800,23900,23900,23900,23900,310
|
|
20240229,173500,2972265800,23900,23900,23900,23900,0
|
|
20240229,173400,2972265800,23900,23900,23900,23900,0
|
|
20240229,173300,2972265800,23900,23900,23900,23900,0
|
|
20240229,173200,2972265800,23900,23900,23900,23900,0
|
|
20240229,173100,2972265800,23900,23900,23900,23900,0
|
|
20240229,173000,2972265800,23900,23900,23900,23900,0
|
|
20240229,172900,2972265800,23900,23900,23900,23900,0
|
|
20240229,172800,2972265800,23900,23900,23900,23900,0
|
|
20240229,172700,2972265800,23900,23900,23900,23900,0
|
|
20240229,172600,2972265800,23900,23900,23900,23900,0
|
|
20240229,172500,2972265800,23900,23900,23900,23900,0
|
|
20240229,172400,2972265800,23900,23900,23900,23900,0
|
|
20240229,172300,2972265800,23900,23900,23900,23900,0
|
|
20240229,172200,2972265800,23900,23900,23900,23900,0
|
|
20240229,172100,2972265800,23900,23900,23900,23900,0
|
|
20240229,172000,2972265800,23900,23900,23900,23900,0
|
|
20240229,171900,2972265800,23900,23900,23900,23900,0
|
|
20240229,171800,2972265800,23900,23900,23900,23900,0
|
|
20240229,171700,2972265800,23900,23900,23900,23900,0
|
|
20240229,171600,2972265800,23900,23900,23900,23900,0
|
|
20240229,171500,2972265800,23900,23900,23900,23900,0
|
|
20240229,171400,2972265800,23900,23900,23900,23900,0
|
|
20240229,171300,2972265800,23900,23900,23900,23900,0
|
|
20240229,171200,2972265800,23900,23900,23900,23900,0
|
|
20240229,171100,2972265800,23900,23900,23900,23900,0
|
|
20240229,171000,2972265800,23900,23900,23900,23900,0
|
|
20240229,170900,2972265800,23900,23900,23900,23900,0
|
|
20240229,170800,2972265800,23900,23900,23900,23900,0
|
|
20240229,170700,2972265800,23900,23900,23900,23900,0
|
|
20240229,170600,2972265800,23900,23900,23900,23900,310
|
|
20240229,170500,2972265800,23900,23900,23900,23900,0
|
|
20240229,170400,2972265800,23900,23900,23900,23900,0
|
|
20240229,170300,2972265800,23900,23900,23900,23900,0
|
|
20240229,170200,2972265800,23900,23900,23900,23900,0
|
|
20240229,170100,2972265800,23900,23900,23900,23900,0
|
|
20240229,170000,2972265800,23900,23900,23900,23900,0
|
|
20240229,165900,2972265800,23900,23900,23900,23900,0
|
|
20240229,165800,2972265800,23900,23900,23900,23900,0
|
|
20240229,165700,2972265800,23900,23900,23900,23900,0
|
|
20240229,165600,2972265800,23900,23900,23900,23900,0
|
|
20240229,165500,2972265800,23900,23900,23900,23900,0
|
|
20240229,165400,2972265800,23900,23900,23900,23900,0
|
|
20240229,165300,2972265800,23900,23900,23900,23900,0
|
|
20240229,165200,2972265800,23900,23900,23900,23900,0
|
|
20240229,165100,2972265800,23900,23900,23900,23900,0
|
|
20240229,165000,2972265800,23900,23900,23900,23900,0
|
|
20240229,164900,2972265800,23900,23900,23900,23900,0
|
|
20240229,164800,2972265800,23900,23900,23900,23900,0
|
|
20240229,164700,2972265800,23900,23900,23900,23900,0
|
|
20240229,164600,2972265800,23900,23900,23900,23900,0
|
|
20240229,164500,2972265800,23900,23900,23900,23900,0
|
|
20240229,164400,2972265800,23900,23900,23900,23900,0
|
|
20240229,164300,2972265800,23900,23900,23900,23900,0
|
|
20240229,164200,2972265800,23900,23900,23900,23900,0
|
|
20240229,164100,2972265800,23900,23900,23900,23900,0
|
|
20240229,164000,2972265800,23900,23900,23900,23900,0
|
|
20240229,163900,2972265800,23900,23900,23900,23900,0
|
|
20240229,163800,2972265800,23900,23900,23900,23900,0
|
|
20240229,163700,2972265800,23900,23900,23900,23900,0
|
|
20240229,163600,2972265800,23900,23900,23900,23900,310
|
|
20240229,163500,2972265800,23900,23900,23900,23900,0
|
|
20240229,163400,2972265800,23900,23900,23900,23900,0
|
|
20240229,163300,2972265800,23900,23900,23900,23900,0
|
|
20240229,163200,2972265800,23900,23900,23900,23900,0
|
|
20240229,163100,2972265800,23900,23900,23900,23900,0
|
|
20240229,163000,2972265800,23900,23900,23900,23900,0
|
|
20240229,162900,2972265800,23900,23900,23900,23900,0
|
|
20240229,162800,2972265800,23900,23900,23900,23900,0
|
|
20240229,162700,2972265800,23900,23900,23900,23900,0
|
|
20240229,162600,2972265800,23900,23900,23900,23900,0
|
|
20240229,162500,2972265800,23900,23900,23900,23900,0
|
|
20240229,162400,2972265800,23900,23900,23900,23900,0
|
|
20240229,162300,2972265800,23900,23900,23900,23900,0
|
|
20240229,162200,2972265800,23900,23900,23900,23900,0
|
|
20240229,162100,2972265800,23900,23900,23900,23900,0
|
|
20240229,162000,2972265800,23900,23900,23900,23900,0
|
|
20240229,161900,2972265800,23900,23900,23900,23900,0
|
|
20240229,161800,2972265800,23900,23900,23900,23900,0
|
|
20240229,161700,2972265800,23900,23900,23900,23900,0
|
|
20240229,161600,2972265800,23900,23900,23900,23900,0
|
|
20240229,161500,2972265800,23900,23900,23900,23900,0
|
|
20240229,161400,2972265800,23900,23900,23900,23900,0
|
|
20240229,161300,2972265800,23900,23900,23900,23900,0
|
|
20240229,161200,2972265800,23900,23900,23900,23900,0
|
|
20240229,161100,2972265800,23900,23900,23900,23900,0
|
|
20240229,161000,2972265800,23900,23900,23900,23900,0
|
|
20240229,160900,2972265800,23900,23900,23900,23900,0
|
|
20240229,160800,2972265800,23900,23900,23900,23900,0
|
|
20240229,160700,2972265800,23900,23900,23900,23900,0
|
|
20240229,160600,2972265800,23900,23900,23900,23900,310
|
|
20240229,160500,2972265800,23900,23900,23900,23900,0
|
|
20240229,160400,2972265800,23900,23900,23900,23900,0
|
|
20240229,160300,2972265800,23900,23900,23900,23900,0
|
|
20240229,160200,2972265800,23900,23900,23900,23900,0
|
|
20240229,160100,2972265800,23900,23900,23900,23900,0
|
|
20240229,160000,2972265800,23900,23900,23900,23900,0
|
|
20240229,155900,2972265800,23900,23900,23900,23900,0
|
|
20240229,155800,2972265800,23900,23900,23900,23900,0
|
|
20240229,155700,2972265800,23900,23900,23900,23900,0
|
|
20240229,155600,2972265800,23900,23900,23900,23900,0
|
|
20240229,155500,2972265800,23900,23900,23900,23900,0
|
|
20240229,155400,2972265800,23900,23900,23900,23900,0
|
|
20240229,155300,2972265800,23900,23900,23900,23900,0
|
|
20240229,155200,2972265800,23900,23900,23900,23900,0
|
|
20240229,155100,2972265800,23900,23900,23900,23900,0
|
|
20240229,155000,2972265800,23900,23900,23900,23900,0
|
|
20240229,154900,2972265800,23900,23900,23900,23900,0
|
|
20240229,154800,2972265800,23900,23900,23900,23900,0
|
|
20240229,154700,2972265800,23900,23900,23900,23900,0
|
|
20240229,154600,2972265800,23900,23900,23900,23900,0
|
|
20240229,154500,2972265800,23900,23900,23900,23900,0
|
|
20240229,154400,2972265800,23900,23900,23900,23900,0
|
|
20240229,154300,2972265800,23900,23900,23900,23900,0
|
|
20240229,154200,2972265800,23900,23900,23900,23900,0
|
|
20240229,154100,2972265800,23900,23900,23900,23900,0
|
|
20240229,154000,2972265800,23900,23900,23900,23900,0
|
|
20240229,153900,2972265800,23900,23900,23900,23900,0
|
|
20240229,153800,2972265800,23900,23900,23900,23900,0
|
|
20240229,153700,2972265800,23900,23900,23900,23900,0
|
|
20240229,153600,2972265800,23900,23900,23900,23900,310
|
|
20240229,153500,2972265800,23900,23900,23900,23900,0
|
|
20240229,153400,2972265800,23900,23900,23900,23900,0
|
|
20240229,153300,2972265800,23900,23900,23900,23900,0
|
|
20240229,153200,2972265800,23900,23900,23900,23900,0
|
|
20240229,153100,2972265800,23900,23900,23900,23900,0
|
|
20240229,153000,2972265800,23900,23900,23900,23900,310
|
|
20240229,152900,2964856800,23950,23950,23950,23950,0
|
|
20240229,152800,2964856800,23950,23950,23950,23950,0
|
|
20240229,152700,2964856800,23950,23950,23950,23950,0
|
|
20240229,152600,2964856800,23950,23950,23950,23950,0
|
|
20240229,152500,2964856800,23950,23950,23950,23950,0
|
|
20240229,152400,2964856800,23950,23950,23950,23950,0
|
|
20240229,152300,2964856800,23950,23950,23950,23950,0
|
|
20240229,152200,2964856800,23950,23950,23950,23950,0
|
|
20240229,152100,2964856800,23950,23950,23950,23950,0
|
|
20240229,152000,2964856800,23950,23950,23950,23950,0
|
|
20240229,151900,2964856800,23950,23900,23950,23900,51
|
|
20240229,151800,2963637250,23900,23900,23900,23900,9
|
|
20240229,151700,2963422150,23950,23900,23950,23900,215
|
|
20240229,151600,2958273550,23950,23950,23950,23900,148
|
|
20240229,151500,2954730150,23900,23950,23950,23900,134
|
|
20240229,151400,2951521350,23950,23950,23950,23900,553
|
|
20240229,151300,2938297850,23950,23900,23950,23900,206
|
|
20240229,151200,2933365250,23900,23950,23950,23900,222
|
|
20240229,151100,2928053200,24000,23950,24000,23950,137
|
|
20240229,151000,2924771400,23900,23950,23950,23900,317
|
|
20240229,150900,2917184800,23900,23900,23900,23900,41
|
|
20240229,150800,2916204900,23850,23900,24000,23850,139
|
|
20240229,150700,2912881550,23900,23900,23900,23900,134
|
|
20240229,150600,2909678950,23900,23900,23900,23900,299
|
|
20240229,150500,2902532850,23900,23950,24000,23900,1340
|
|
20240229,150400,2870465300,23900,23950,23950,23900,728
|
|
20240229,150300,2853030150,23950,23900,23950,23900,139
|
|
20240229,150200,2849701250,23950,23950,23950,23900,162
|
|
20240229,150100,2845822000,23950,23950,23950,23950,123
|
|
20240229,150000,2842876150,23950,23900,23950,23900,220
|
|
20240229,145900,2837609300,23950,23900,23950,23900,179
|
|
20240229,145800,2833329400,23900,23900,23950,23900,320
|
|
20240229,145700,2825675200,23900,23900,23950,23900,132
|
|
20240229,145600,2822520350,23900,23900,23900,23850,254
|
|
20240229,145500,2816451450,23900,23900,23900,23850,346
|
|
20240229,145400,2808192400,23900,23900,23950,23900,386
|
|
20240229,145300,2798955550,23950,23900,23950,23900,81
|
|
20240229,145200,2797017300,23950,23900,23950,23900,703
|
|
20240229,145100,2780214950,23900,23950,23950,23900,158
|
|
20240229,145000,2776432550,23950,23950,23950,23950,367
|
|
20240229,144900,2767642900,23950,24000,24000,23900,338
|
|
20240229,144800,2759545500,23950,23900,23950,23900,159
|
|
20240229,144700,2755739150,23950,23950,23950,23950,124
|
|
20240229,144600,2752769350,23950,23950,24000,23950,232
|
|
20240229,144500,2747212300,23900,23950,23950,23900,242
|
|
20240229,144400,2741418100,23900,23950,23950,23900,183
|
|
20240229,144300,2737037000,23950,24000,24000,23900,443
|
|
20240229,144200,2726411400,24000,23950,24000,23950,147
|
|
20240229,144100,2722890550,23950,23950,23950,23950,25
|
|
20240229,144000,2722291800,23950,23950,23950,23950,165
|
|
20240229,143900,2718340050,23950,23950,23950,23900,389
|
|
20240229,143800,2709025200,23900,23950,23950,23900,158
|
|
20240229,143700,2705242800,23900,23950,23950,23900,172
|
|
20240229,143600,2701125100,23900,23900,23950,23900,217
|
|
20240229,143500,2695930250,23950,23950,23950,23950,167
|
|
20240229,143400,2691930600,23950,23950,23950,23950,124
|
|
20240229,143300,2688960800,23950,23950,23950,23950,185
|
|
20240229,143200,2684530050,23950,23950,23950,23950,212
|
|
20240229,143100,2679452650,23950,24000,24000,23950,234
|
|
20240229,143000,2673842850,24000,23900,24000,23900,168
|
|
20240229,142900,2669819450,23950,23950,23950,23900,314
|
|
20240229,142800,2662300200,23950,23900,23950,23900,51
|
|
20240229,142700,2661081250,24000,24000,24000,23900,3096
|
|
20240229,142600,2587061600,23950,24000,24000,23950,81
|
|
20240229,142500,2585119300,23900,24000,24000,23900,819
|
|
20240229,142400,2565498850,24000,24000,24050,24000,166
|
|
20240229,142300,2561514200,24050,24000,24100,24000,221
|
|
20240229,142200,2556200050,24050,24000,24050,24000,160
|
|
20240229,142100,2552357750,23950,24000,24000,23950,168
|
|
20240229,142000,2548327000,23950,24050,24050,23950,298
|
|
20240229,141900,2541169650,24000,24050,24050,24000,247
|
|
20240229,141800,2535230500,24050,24050,24050,24050,137
|
|
20240229,141700,2531935650,24000,24050,24050,24000,311
|
|
20240229,141600,2524463250,24000,24050,24050,24000,188
|
|
20240229,141500,2519942700,24050,24050,24050,24000,200
|
|
20240229,141400,2515133550,24000,24000,24050,24000,170
|
|
20240229,141300,2511047350,24000,24050,24050,24000,194
|
|
20240229,141200,2506382750,24050,24050,24050,24050,215
|
|
20240229,141100,2501212000,24100,24000,24100,24000,153
|
|
20240229,141000,2497532550,24050,24050,24050,24050,124
|
|
20240229,140900,2494550350,24000,24000,24050,24000,228
|
|
20240229,140800,2489069750,24050,24050,24100,24000,230
|
|
20240229,140700,2483539050,24050,24000,24050,24000,143
|
|
20240229,140600,2480102450,24050,24050,24050,24000,205
|
|
20240229,140500,2475173900,24000,24000,24050,24000,246
|
|
20240229,140400,2469260150,24000,24000,24050,24000,347
|
|
20240229,140300,2460925900,24000,24000,24050,24000,217
|
|
20240229,140200,2455709600,24050,24050,24050,24000,719
|
|
20240229,140100,2438419350,24050,24050,24050,24000,291
|
|
20240229,140000,2431423350,24050,24100,24100,24050,406
|
|
20240229,135900,2421656550,24050,24000,24050,24000,765
|
|
20240229,135800,2403260850,24050,24050,24050,24050,644
|
|
20240229,135700,2387772650,24050,24100,24150,24050,167
|
|
20240229,135600,2383742550,24100,24150,24200,24100,391
|
|
20240229,135500,2374307500,24150,24200,24200,24100,189
|
|
20240229,135400,2369743950,24150,24100,24150,24100,200
|
|
20240229,135300,2364915650,24100,24200,24200,24100,155
|
|
20240229,135200,2361172600,24150,24150,24150,24100,236
|
|
20240229,135100,2355474050,24150,24100,24150,24100,196
|
|
20240229,135000,2350741500,24150,24150,24150,24150,188
|
|
20240229,134900,2346201300,24150,24150,24150,24100,320
|
|
20240229,134800,2338480050,24150,24150,24150,24100,284
|
|
20240229,134700,2331624000,24200,24150,24200,24150,260
|
|
20240229,134600,2325338300,24250,24250,24250,24250,13
|
|
20240229,134500,2325023050,24200,24200,24200,24100,737
|
|
20240229,134400,2307199400,24200,24150,24250,24150,202
|
|
20240229,134300,2302313700,24250,24150,24250,24150,200
|
|
20240229,134200,2297475100,24200,24200,24200,24150,389
|
|
20240229,134100,2288063000,24200,24250,24250,24200,279
|
|
20240229,134000,2281304050,24250,24250,24250,24200,154
|
|
20240229,133900,2277570400,24200,24250,24250,24200,271
|
|
20240229,133800,2271001150,24250,24150,24250,24150,257
|
|
20240229,133700,2264776850,24150,24200,24200,24150,330
|
|
20240229,133600,2256793400,24200,24200,24200,24150,191
|
|
20240229,133500,2252173750,24200,24150,24200,24150,222
|
|
20240229,133400,2246803900,24200,24200,24200,24200,148
|
|
20240229,133300,2243222300,24150,24150,24200,24150,332
|
|
20240229,133200,2235198350,24150,24150,24200,24150,391
|
|
20240229,133100,2225749150,24150,24150,24150,24150,111
|
|
20240229,133000,2223068500,24200,24150,24200,24100,2000
|
|
20240229,132900,2174772900,24150,24200,24200,24150,321
|
|
20240229,132800,2167007250,24200,24150,24200,24150,141
|
|
20240229,132700,2163595900,24150,24150,24200,24150,231
|
|
20240229,132600,2158008300,24200,24150,24200,24150,126
|
|
20240229,132500,2154959150,24200,24250,24250,24200,219
|
|
20240229,132400,2149656950,24250,24200,24250,24150,1128
|
|
20240229,132300,2122359500,24250,24200,24250,24200,142
|
|
20240229,132200,2118916850,24200,24200,24250,24200,366
|
|
20240229,132100,2110051050,24200,24200,24250,24200,200
|
|
20240229,132000,2105201850,24200,24250,24250,24200,216
|
|
20240229,131900,2099966400,24250,24250,24250,24200,268
|
|
20240229,131800,2093468250,24250,24250,24250,24250,203
|
|
20240229,131700,2088545500,24200,24250,24250,24200,161
|
|
20240229,131600,2084642100,24250,24200,24250,24200,180
|
|
20240229,131500,2080278200,24250,24250,24250,24250,245
|
|
20240229,131400,2074336950,24250,24200,24250,24200,200
|
|
20240229,131300,2069487100,24250,24250,24250,24200,310
|
|
20240229,131200,2061972150,24300,24300,24300,24250,254
|
|
20240229,131100,2055803500,24250,24200,24250,24200,169
|
|
20240229,131000,2051706100,24250,24250,24250,24200,905
|
|
20240229,130900,2029794400,24250,24250,24300,24250,153
|
|
20240229,130800,2026077950,24300,24300,24300,24250,326
|
|
20240229,130700,2018163850,24250,24200,24250,24200,243
|
|
20240229,130600,2012271950,24250,24250,24250,24200,264
|
|
20240229,130500,2005871850,24250,24200,24250,24200,308
|
|
20240229,130400,1998405350,24250,24200,24250,24150,110
|
|
20240229,130300,1995741800,24250,24200,24250,24200,161
|
|
20240229,130200,1991839400,24200,24200,24250,24200,174
|
|
20240229,130100,1987621650,24200,24250,24250,24200,299
|
|
20240229,130000,1980383500,24250,24250,24250,24200,245
|
|
20240229,125900,1974443300,24250,24250,24250,24250,174
|
|
20240229,125800,1970223800,24200,24200,24250,24200,314
|
|
20240229,125700,1962622650,24150,24200,24200,24150,21
|
|
20240229,125600,1962115350,24250,24250,24250,24200,199
|
|
20240229,125500,1957290450,24250,24200,24250,24200,180
|
|
20240229,125400,1952925950,24200,24250,24250,24200,236
|
|
20240229,125300,1947203800,24250,24250,24250,24200,186
|
|
20240229,125200,1942694150,24200,24250,24250,24200,297
|
|
20240229,125100,1935504400,24250,24200,24250,24200,124
|
|
20240229,125000,1932497450,24200,24250,24250,24200,201
|
|
20240229,124900,1927624050,24250,24200,24250,24200,141
|
|
20240229,124800,1924205650,24250,24200,24250,24200,223
|
|
20240229,124700,1918799400,24200,24200,24200,24200,100
|
|
20240229,124600,1916379400,24200,24250,24250,24200,387
|
|
20240229,124500,1906995500,24250,24250,24250,24200,295
|
|
20240229,124400,1899842650,24250,24150,24250,24150,253
|
|
20240229,124300,1893709100,24250,24200,24250,24200,53
|
|
20240229,124200,1892425850,24150,24200,24200,24150,189
|
|
20240229,124100,1887852900,24200,24200,24200,24200,340
|
|
20240229,124000,1879624900,24200,24150,24200,24150,138
|
|
20240229,123900,1876286150,24150,24150,24150,24150,400
|
|
20240229,123800,1866626150,24200,24150,24200,24150,192
|
|
20240229,123700,1861980750,24200,24200,24200,24150,154
|
|
20240229,123600,1858254800,24200,24150,24200,24150,292
|
|
20240229,123500,1851189250,24250,24200,24250,24200,170
|
|
20240229,123400,1847069100,24050,24200,24200,24050,590
|
|
20240229,123300,1832871450,24100,24150,24150,24100,87
|
|
20240229,123200,1830771250,24200,24150,24200,24150,199
|
|
20240229,123100,1825957100,24200,24200,24200,24200,204
|
|
20240229,123000,1821020300,24150,24100,24150,24100,227
|
|
20240229,122900,1815539600,24100,24150,24150,24100,279
|
|
20240229,122800,1808803100,24150,24200,24200,24100,110
|
|
20240229,122700,1806146450,24050,24150,24200,24050,236
|
|
20240229,122600,1800451600,24150,24200,24200,24150,167
|
|
20240229,122500,1796412350,24150,24200,24200,24150,208
|
|
20240229,122400,1791380600,24200,24200,24200,24150,555
|
|
20240229,122300,1777950450,24250,24200,24250,24200,165
|
|
20240229,122200,1773956400,24150,24200,24200,24150,158
|
|
20240229,122100,1770134500,24150,24200,24200,24100,235
|
|
20240229,122000,1764454100,24150,24200,24200,24150,143
|
|
20240229,121900,1760994400,24200,24200,24200,24200,518
|
|
20240229,121800,1748458800,24150,24150,24200,24150,116
|
|
20240229,121700,1745654450,24150,24100,24150,24100,28
|
|
20240229,121600,1744979150,24050,24150,24200,24050,328
|
|
20240229,121500,1737052150,24200,24150,24200,24150,30
|
|
20240229,121400,1736327000,24050,24100,24150,24050,239
|
|
20240229,121300,1730559150,24100,24150,24150,24100,249
|
|
20240229,121200,1724552050,24200,24150,24200,24100,156
|
|
20240229,121100,1720784800,24150,24150,24200,24100,230
|
|
20240229,121000,1715233050,24150,24200,24200,24150,187
|
|
20240229,120900,1710710850,24200,24250,24250,24150,207
|
|
20240229,120800,1705701100,24200,24200,24200,24150,313
|
|
20240229,120700,1698127350,24150,24150,24150,24150,0
|
|
20240229,120600,1698127350,24150,24300,24300,24150,215
|
|
20240229,120500,1692919050,24200,24250,24250,24200,188
|
|
20240229,120400,1688360900,24250,24200,24250,24200,1438
|
|
20240229,120300,1653490250,24250,24250,24250,24250,250
|
|
20240229,120200,1647427750,24250,24200,24250,24200,969
|
|
20240229,120100,1623972150,24150,24150,24200,24150,482
|
|
20240229,120000,1612325650,24150,24150,24200,24150,211
|
|
20240229,115900,1607222750,24200,24200,24200,24200,179
|
|
20240229,115800,1602890950,24150,24200,24200,24150,194
|
|
20240229,115700,1598197000,24150,24200,24200,24150,164
|
|
20240229,115600,1594229100,24150,24150,24200,24150,236
|
|
20240229,115500,1588523450,24200,24150,24200,24150,604
|
|
20240229,115400,1573906700,24150,24200,24200,24150,153
|
|
20240229,115300,1570205550,24150,24200,24200,24150,206
|
|
20240229,115200,1565222200,24200,24150,24200,24100,222
|
|
20240229,115100,1559861400,24200,24150,24200,24150,148
|
|
20240229,115000,1556287150,24150,24150,24200,24150,308
|
|
20240229,114900,1548845950,24150,24150,24150,24150,342
|
|
20240229,114800,1540586650,24150,24150,24150,24100,207
|
|
20240229,114700,1535588450,24150,24100,24150,24100,141
|
|
20240229,114600,1532183500,24100,24150,24150,24100,143
|
|
20240229,114500,1528731000,24150,24150,24150,24100,182
|
|
20240229,114400,1524336550,24150,24150,24200,24100,347
|
|
20240229,114300,1515955000,24100,24100,24100,24100,8
|
|
20240229,114200,1515762200,24050,24150,24150,24050,167
|
|
20240229,114100,1511732150,24150,24150,24150,24100,187
|
|
20240229,114000,1507216950,24200,24150,24200,24100,315
|
|
20240229,113900,1499607150,24150,24150,24150,24150,124
|
|
20240229,113800,1496612550,24100,24150,24150,24100,214
|
|
20240229,113700,1491445350,24150,24150,24150,24100,167
|
|
20240229,113600,1487413650,24100,24100,24150,24100,362
|
|
20240229,113500,1478687300,24150,24150,24150,24150,124
|
|
20240229,113400,1475692700,24150,24100,24150,24100,203
|
|
20240229,113300,1470791200,24100,24150,24150,24100,168
|
|
20240229,113200,1466735800,24150,24100,24150,24100,150
|
|
20240229,113100,1463114150,24100,24100,24150,24100,312
|
|
20240229,113000,1455591950,24150,24150,24150,24100,300
|
|
20240229,112900,1448347800,24150,24150,24150,24050,127
|
|
20240229,112800,1445282500,24150,24050,24200,24050,5031
|
|
20240229,112700,1324066950,24000,24050,24050,24000,249
|
|
20240229,112600,1318079350,24000,24050,24050,24000,74
|
|
20240229,112500,1316300500,24000,24050,24050,24000,495
|
|
20240229,112400,1304406750,24050,24000,24050,24000,646
|
|
20240229,112300,1288900300,24000,24050,24050,24000,228
|
|
20240229,112200,1283418200,24000,24000,24050,24000,3797
|
|
20240229,112100,1192266450,24000,23950,24000,23950,156
|
|
20240229,112000,1188523350,23950,23950,23950,23950,232
|
|
20240229,111900,1182966950,23950,23950,24000,23950,617
|
|
20240229,111800,1168183100,24000,23900,24000,23900,2120
|
|
20240229,111700,1117408550,23900,23850,23900,23850,142
|
|
20240229,111600,1114015600,23850,23850,23900,23850,1132
|
|
20240229,111500,1086981500,23800,23850,23850,23800,183
|
|
20240229,111400,1082619300,23800,23800,23800,23750,208
|
|
20240229,111300,1077669850,23800,23850,23850,23750,147
|
|
20240229,111200,1074169700,23850,23800,23850,23800,137
|
|
20240229,111100,1070908450,23750,23800,23800,23750,235
|
|
20240229,111000,1065316300,23750,23800,23800,23750,141
|
|
20240229,110900,1061961350,23800,23800,23850,23750,223
|
|
20240229,110800,1056654200,23800,23800,23800,23800,480
|
|
20240229,110700,1045230200,23800,23800,23800,23750,108
|
|
20240229,110600,1042660750,23750,23750,23750,23750,17
|
|
20240229,110500,1042257000,23750,23750,23750,23750,17
|
|
20240229,110400,1041853250,23750,23800,23800,23750,90
|
|
20240229,110300,1039712900,23750,23750,23750,23750,817
|
|
20240229,110200,1020309150,23750,23750,23750,23750,17
|
|
20240229,110100,1019905400,23800,23800,23800,23750,112
|
|
20240229,110000,1017240650,23750,23750,23750,23750,10
|
|
20240229,105900,1017003150,23750,23750,23750,23750,144
|
|
20240229,105800,1013583150,23750,23750,23750,23750,17
|
|
20240229,105700,1013179400,23800,23800,23800,23800,2051
|
|
20240229,105600,964365600,23900,23800,23900,23800,106
|
|
20240229,105500,961840400,23800,23900,23900,23800,60
|
|
20240229,105400,960408100,23800,23900,23900,23800,70
|
|
20240229,105300,958739150,23900,23800,23900,23800,71
|
|
20240229,105200,957045750,23850,23850,23850,23850,47
|
|
20240229,105100,955924800,23850,23850,23850,23800,242
|
|
20240229,105000,950156450,23850,23800,23900,23800,39
|
|
20240229,104900,949226600,23800,23800,23800,23800,17
|
|
20240229,104800,948822000,23800,23850,23850,23800,133
|
|
20240229,104700,945652950,23850,23900,23900,23850,149
|
|
20240229,104600,942097300,23850,23850,23850,23850,17
|
|
20240229,104500,941691850,23850,23850,23850,23850,117
|
|
20240229,104400,938901400,23800,23800,23800,23800,10
|
|
20240229,104300,938663400,23800,23850,23850,23800,150
|
|
20240229,104200,935089900,23850,23850,23850,23850,1318
|
|
20240229,104100,903655600,23850,23900,23900,23850,65
|
|
20240229,104000,902103050,23850,23850,23850,23850,0
|
|
20240229,103900,902103050,23850,23900,23900,23850,165
|
|
20240229,103800,898160400,23900,23900,23950,23900,54
|
|
20240229,103700,896869250,23950,23850,23950,23850,86
|
|
20240229,103600,894812300,23900,23900,23900,23900,79
|
|
20240229,103500,892924200,23850,23900,23900,23850,117
|
|
20240229,103400,890128750,23900,23900,23900,23900,43
|
|
20240229,103300,889101050,23900,23850,23900,23850,24
|
|
20240229,103200,888528300,23850,23850,23850,23850,0
|
|
20240229,103100,888528300,23850,23900,23900,23850,64
|
|
20240229,103000,886999550,23950,23900,23950,23900,132
|
|
20240229,102900,883842400,23900,23850,23900,23850,466
|
|
20240229,102800,872720850,23850,23850,23850,23850,19
|
|
20240229,102700,872267700,23850,23900,23900,23850,197
|
|
20240229,102600,867566650,23900,23900,23900,23900,89
|
|
20240229,102500,865439550,23900,23900,23900,23900,49
|
|
20240229,102400,864268450,23900,23900,23900,23900,18
|
|
20240229,102300,863838250,23900,23900,23900,23900,76
|
|
20240229,102200,862021850,23900,23900,23900,23900,17
|
|
20240229,102100,861615550,23950,23900,23950,23850,228
|
|
20240229,102000,856173750,23900,23900,23950,23900,175
|
|
20240229,101900,851985250,23900,23950,23950,23850,108
|
|
20240229,101800,849402500,23850,23900,23900,23850,406
|
|
20240229,101700,839704750,23900,23850,23900,23850,74
|
|
20240229,101600,837937500,23800,23800,23800,23800,0
|
|
20240229,101500,837937500,23800,23900,23950,23800,314
|
|
20240229,101400,830422100,23950,23900,23950,23800,987
|
|
20240229,101300,806875450,23950,23900,23950,23850,71
|
|
20240229,101200,805177600,23900,23900,23900,23900,35
|
|
20240229,101100,804341100,23900,23950,23950,23900,458
|
|
20240229,101000,793394850,23950,23850,23950,23850,403
|
|
20240229,100900,783760000,23850,23800,23850,23800,47
|
|
20240229,100800,782639900,23800,23850,23850,23800,15
|
|
20240229,100700,782282600,23800,23900,23900,23800,683
|
|
20240229,100600,765991900,23950,24000,24000,23900,68
|
|
20240229,100500,764363150,23950,23950,24000,23950,672
|
|
20240229,100400,748266150,23950,24000,24000,23950,83
|
|
20240229,100300,746276000,23950,23950,23950,23950,117
|
|
20240229,100200,743473850,23950,23950,23950,23950,196
|
|
20240229,100100,738779650,23950,24000,24000,23950,262
|
|
20240229,100000,732493700,24000,23950,24000,23950,107
|
|
20240229,095900,729930750,23950,23950,23950,23950,836
|
|
20240229,095800,709908550,23950,23950,24000,23900,1332
|
|
20240229,095700,678010700,23950,24000,24000,23950,1901
|
|
20240229,095600,632476450,24000,24000,24000,23950,155
|
|
20240229,095500,628761450,23950,23950,24000,23950,183
|
|
20240229,095400,624375050,23950,23950,23950,23900,368
|
|
20240229,095300,615571700,23950,23950,23950,23950,271
|
|
20240229,095200,609081250,23950,23900,23950,23900,1940
|
|
20240229,095100,562621150,23900,23900,23900,23900,112
|
|
20240229,095000,559944350,23900,23900,23950,23900,416
|
|
20240229,094900,549998150,23900,23900,23900,23900,182
|
|
20240229,094800,545648350,23900,23900,23900,23900,98
|
|
20240229,094700,543306150,23900,23850,23900,23850,655
|
|
20240229,094600,527657100,23900,23900,23900,23900,906
|
|
20240229,094500,506003700,23950,23900,23950,23900,647
|
|
20240229,094400,490540350,23900,23900,23900,23900,381
|
|
20240229,094300,481434450,23900,23900,23900,23900,47
|
|
20240229,094200,480311150,23850,23900,23900,23850,217
|
|
20240229,094100,475135100,23900,23900,23950,23900,757
|
|
20240229,094000,457038600,23900,23850,23950,23800,2129
|
|
20240229,093900,406198350,23900,23850,23900,23850,1792
|
|
20240229,093800,363444400,23850,23750,23850,23750,1140
|
|
20240229,093700,336350250,23750,23750,23750,23750,350
|
|
20240229,093600,328037750,23700,23750,23750,23700,29
|
|
20240229,093500,327349200,23750,23800,23800,23700,278
|
|
20240229,093400,320745350,23800,23800,23850,23800,495
|
|
20240229,093300,308964200,23850,23850,23900,23850,697
|
|
20240229,093200,292335600,23850,23850,23850,23850,38
|
|
20240229,093100,291429300,23800,23850,23850,23800,140
|
|
20240229,093000,288094400,23800,23750,23800,23700,1183
|
|
20240229,092900,259956000,23750,23750,23750,23700,54
|
|
20240229,092800,258674000,23700,23700,23700,23700,723
|
|
20240229,092700,241538900,23650,23700,23700,23650,147
|
|
20240229,092600,238057550,23650,23650,23650,23650,655
|
|
20240229,092500,222566800,23650,23600,23650,23600,30
|
|
20240229,092400,221857750,23600,23600,23650,23600,242
|
|
20240229,092300,216140800,23600,23600,23600,23600,221
|
|
20240229,092200,210925200,23600,23600,23600,23600,5
|
|
20240229,092100,210807200,23600,23550,23600,23550,810
|
|
20240229,092000,191724050,23550,23550,23550,23550,188
|
|
20240229,091900,187296650,23600,23550,23600,23550,51
|
|
20240229,091800,186094100,23500,23550,23550,23500,100
|
|
20240229,091700,183739650,23500,23550,23550,23500,70
|
|
20240229,091600,182093650,23550,23550,23550,23550,62
|
|
20240229,091500,180633550,23500,23500,23500,23500,99
|
|
20240229,091400,178307050,23500,23500,23500,23500,5
|
|
20240229,091300,178189550,23500,23500,23500,23500,0
|
|
20240229,091200,178189550,23500,23500,23500,23500,10
|
|
20240229,091100,177954550,23500,23500,23500,23500,15
|
|
20240229,091000,177602050,23500,23550,23550,23500,1212
|
|
20240229,090900,149070050,23550,23550,23550,23500,302
|
|
20240229,090800,141962950,23550,23550,23550,23500,120
|
|
20240229,090700,139141650,23550,23550,23550,23550,4
|
|
20240229,090600,139047450,23500,23500,23500,23500,4
|
|
20240229,090500,138953450,23500,23500,23500,23500,233
|
|
20240229,090400,133477950,23500,23800,23800,23500,1128
|
|
20240229,090300,106846250,23700,23400,23700,23400,1189
|
|
20240229,090200,78813150,23400,23450,23550,23400,979
|
|
20240229,090100,55845500,23500,23500,23550,23450,647
|
|
20240229,090000,40668250,23550,23750,23750,23450,1718
|