625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,192100,16873840300,34650,34650,34650,34650,0
|
|
20240228,192000,16873840300,34650,34650,34650,34650,0
|
|
20240228,191900,16873840300,34650,34650,34650,34650,0
|
|
20240228,191800,16873840300,34650,34650,34650,34650,0
|
|
20240228,191700,16873840300,34650,34650,34650,34650,0
|
|
20240228,191600,16873840300,34650,34650,34650,34650,0
|
|
20240228,191500,16873840300,34650,34650,34650,34650,0
|
|
20240228,191400,16873840300,34650,34650,34650,34650,0
|
|
20240228,191300,16873840300,34650,34650,34650,34650,0
|
|
20240228,191200,16873840300,34650,34650,34650,34650,0
|
|
20240228,191100,16873840300,34650,34650,34650,34650,0
|
|
20240228,191000,16873840300,34650,34650,34650,34650,0
|
|
20240228,190900,16873840300,34650,34650,34650,34650,0
|
|
20240228,190800,16873840300,34650,34650,34650,34650,0
|
|
20240228,190700,16873840300,34650,34650,34650,34650,0
|
|
20240228,190600,16873840300,34650,34650,34650,34650,0
|
|
20240228,190500,16873840300,34650,34650,34650,34650,0
|
|
20240228,190400,16873840300,34650,34650,34650,34650,0
|
|
20240228,190300,16873840300,34650,34650,34650,34650,0
|
|
20240228,190200,16873840300,34650,34650,34650,34650,0
|
|
20240228,190100,16873840300,34650,34650,34650,34650,0
|
|
20240228,190000,16873840300,34650,34650,34650,34650,0
|
|
20240228,185900,16873840300,34650,34650,34650,34650,0
|
|
20240228,185800,16873840300,34650,34650,34650,34650,0
|
|
20240228,185700,16873840300,34650,34650,34650,34650,0
|
|
20240228,185600,16873840300,34650,34650,34650,34650,0
|
|
20240228,185500,16873840300,34650,34650,34650,34650,0
|
|
20240228,185400,16873840300,34650,34650,34650,34650,0
|
|
20240228,185300,16873840300,34650,34650,34650,34650,0
|
|
20240228,185200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,185100,16873840300,34650,34650,34650,34650,0
|
|
20240228,185000,16873840300,34650,34650,34650,34650,0
|
|
20240228,184900,16873840300,34650,34650,34650,34650,0
|
|
20240228,184800,16873840300,34650,34650,34650,34650,0
|
|
20240228,184700,16873840300,34650,34650,34650,34650,0
|
|
20240228,184600,16873840300,34650,34650,34650,34650,0
|
|
20240228,184500,16873840300,34650,34650,34650,34650,0
|
|
20240228,184400,16873840300,34650,34650,34650,34650,0
|
|
20240228,184300,16873840300,34650,34650,34650,34650,0
|
|
20240228,184200,16873840300,34650,34650,34650,34650,0
|
|
20240228,184100,16873840300,34650,34650,34650,34650,0
|
|
20240228,184000,16873840300,34650,34650,34650,34650,0
|
|
20240228,183900,16873840300,34650,34650,34650,34650,0
|
|
20240228,183800,16873840300,34650,34650,34650,34650,0
|
|
20240228,183700,16873840300,34650,34650,34650,34650,0
|
|
20240228,183600,16873840300,34650,34650,34650,34650,0
|
|
20240228,183500,16873840300,34650,34650,34650,34650,0
|
|
20240228,183400,16873840300,34650,34650,34650,34650,0
|
|
20240228,183300,16873840300,34650,34650,34650,34650,0
|
|
20240228,183200,16873840300,34650,34650,34650,34650,0
|
|
20240228,183100,16873840300,34650,34650,34650,34650,0
|
|
20240228,183000,16873840300,34650,34650,34650,34650,0
|
|
20240228,182900,16873840300,34650,34650,34650,34650,0
|
|
20240228,182800,16873840300,34650,34650,34650,34650,0
|
|
20240228,182700,16873840300,34650,34650,34650,34650,0
|
|
20240228,182600,16873840300,34650,34650,34650,34650,0
|
|
20240228,182500,16873840300,34650,34650,34650,34650,0
|
|
20240228,182400,16873840300,34650,34650,34650,34650,0
|
|
20240228,182300,16873840300,34650,34650,34650,34650,0
|
|
20240228,182200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,182100,16873840300,34650,34650,34650,34650,0
|
|
20240228,182000,16873840300,34650,34650,34650,34650,0
|
|
20240228,181900,16873840300,34650,34650,34650,34650,0
|
|
20240228,181800,16873840300,34650,34650,34650,34650,0
|
|
20240228,181700,16873840300,34650,34650,34650,34650,0
|
|
20240228,181600,16873840300,34650,34650,34650,34650,0
|
|
20240228,181500,16873840300,34650,34650,34650,34650,0
|
|
20240228,181400,16873840300,34650,34650,34650,34650,0
|
|
20240228,181300,16873840300,34650,34650,34650,34650,0
|
|
20240228,181200,16873840300,34650,34650,34650,34650,0
|
|
20240228,181100,16873840300,34650,34650,34650,34650,0
|
|
20240228,181000,16873840300,34650,34650,34650,34650,0
|
|
20240228,180900,16873840300,34650,34650,34650,34650,0
|
|
20240228,180800,16873840300,34650,34650,34650,34650,0
|
|
20240228,180700,16873840300,34650,34650,34650,34650,0
|
|
20240228,180600,16873840300,34650,34650,34650,34650,0
|
|
20240228,180500,16873840300,34650,34650,34650,34650,0
|
|
20240228,180400,16873840300,34650,34650,34650,34650,0
|
|
20240228,180300,16873840300,34650,34650,34650,34650,0
|
|
20240228,180200,16873840300,34650,34650,34650,34650,0
|
|
20240228,180100,16873840300,34650,34650,34650,34650,0
|
|
20240228,180000,16873840300,34650,34650,34650,34650,0
|
|
20240228,175900,16873840300,34650,34650,34650,34650,0
|
|
20240228,175800,16873840300,34650,34650,34650,34650,0
|
|
20240228,175700,16873840300,34650,34650,34650,34650,0
|
|
20240228,175600,16873840300,34650,34650,34650,34650,0
|
|
20240228,175500,16873840300,34650,34650,34650,34650,0
|
|
20240228,175400,16873840300,34650,34650,34650,34650,0
|
|
20240228,175300,16873840300,34650,34650,34650,34650,0
|
|
20240228,175200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,175100,16873840300,34650,34650,34650,34650,0
|
|
20240228,175000,16873840300,34650,34650,34650,34650,0
|
|
20240228,174900,16873840300,34650,34650,34650,34650,0
|
|
20240228,174800,16873840300,34650,34650,34650,34650,0
|
|
20240228,174700,16873840300,34650,34650,34650,34650,0
|
|
20240228,174600,16873840300,34650,34650,34650,34650,0
|
|
20240228,174500,16873840300,34650,34650,34650,34650,0
|
|
20240228,174400,16873840300,34650,34650,34650,34650,0
|
|
20240228,174300,16873840300,34650,34650,34650,34650,0
|
|
20240228,174200,16873840300,34650,34650,34650,34650,0
|
|
20240228,174100,16873840300,34650,34650,34650,34650,0
|
|
20240228,174000,16873840300,34650,34650,34650,34650,0
|
|
20240228,173900,16873840300,34650,34650,34650,34650,0
|
|
20240228,173800,16873840300,34650,34650,34650,34650,0
|
|
20240228,173700,16873840300,34650,34650,34650,34650,0
|
|
20240228,173600,16873840300,34650,34650,34650,34650,0
|
|
20240228,173500,16873840300,34650,34650,34650,34650,0
|
|
20240228,173400,16873840300,34650,34650,34650,34650,0
|
|
20240228,173300,16873840300,34650,34650,34650,34650,0
|
|
20240228,173200,16873840300,34650,34650,34650,34650,0
|
|
20240228,173100,16873840300,34650,34650,34650,34650,0
|
|
20240228,173000,16873840300,34650,34650,34650,34650,0
|
|
20240228,172900,16873840300,34650,34650,34650,34650,0
|
|
20240228,172800,16873840300,34650,34650,34650,34650,0
|
|
20240228,172700,16873840300,34650,34650,34650,34650,0
|
|
20240228,172600,16873840300,34650,34650,34650,34650,0
|
|
20240228,172500,16873840300,34650,34650,34650,34650,0
|
|
20240228,172400,16873840300,34650,34650,34650,34650,0
|
|
20240228,172300,16873840300,34650,34650,34650,34650,0
|
|
20240228,172200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,172100,16873840300,34650,34650,34650,34650,0
|
|
20240228,172000,16873840300,34650,34650,34650,34650,0
|
|
20240228,171900,16873840300,34650,34650,34650,34650,0
|
|
20240228,171800,16873840300,34650,34650,34650,34650,0
|
|
20240228,171700,16873840300,34650,34650,34650,34650,0
|
|
20240228,171600,16873840300,34650,34650,34650,34650,0
|
|
20240228,171500,16873840300,34650,34650,34650,34650,0
|
|
20240228,171400,16873840300,34650,34650,34650,34650,0
|
|
20240228,171300,16873840300,34650,34650,34650,34650,0
|
|
20240228,171200,16873840300,34650,34650,34650,34650,0
|
|
20240228,171100,16873840300,34650,34650,34650,34650,0
|
|
20240228,171000,16873840300,34650,34650,34650,34650,0
|
|
20240228,170900,16873840300,34650,34650,34650,34650,0
|
|
20240228,170800,16873840300,34650,34650,34650,34650,0
|
|
20240228,170700,16873840300,34650,34650,34650,34650,0
|
|
20240228,170600,16873840300,34650,34650,34650,34650,0
|
|
20240228,170500,16873840300,34650,34650,34650,34650,0
|
|
20240228,170400,16873840300,34650,34650,34650,34650,0
|
|
20240228,170300,16873840300,34650,34650,34650,34650,0
|
|
20240228,170200,16873840300,34650,34650,34650,34650,0
|
|
20240228,170100,16873840300,34650,34650,34650,34650,0
|
|
20240228,170000,16873840300,34650,34650,34650,34650,0
|
|
20240228,165900,16873840300,34650,34650,34650,34650,0
|
|
20240228,165800,16873840300,34650,34650,34650,34650,0
|
|
20240228,165700,16873840300,34650,34650,34650,34650,0
|
|
20240228,165600,16873840300,34650,34650,34650,34650,0
|
|
20240228,165500,16873840300,34650,34650,34650,34650,0
|
|
20240228,165400,16873840300,34650,34650,34650,34650,0
|
|
20240228,165300,16873840300,34650,34650,34650,34650,0
|
|
20240228,165200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,165100,16873840300,34650,34650,34650,34650,0
|
|
20240228,165000,16873840300,34650,34650,34650,34650,0
|
|
20240228,164900,16873840300,34650,34650,34650,34650,0
|
|
20240228,164800,16873840300,34650,34650,34650,34650,0
|
|
20240228,164700,16873840300,34650,34650,34650,34650,0
|
|
20240228,164600,16873840300,34650,34650,34650,34650,0
|
|
20240228,164500,16873840300,34650,34650,34650,34650,0
|
|
20240228,164400,16873840300,34650,34650,34650,34650,0
|
|
20240228,164300,16873840300,34650,34650,34650,34650,0
|
|
20240228,164200,16873840300,34650,34650,34650,34650,0
|
|
20240228,164100,16873840300,34650,34650,34650,34650,0
|
|
20240228,164000,16873840300,34650,34650,34650,34650,0
|
|
20240228,163900,16873840300,34650,34650,34650,34650,0
|
|
20240228,163800,16873840300,34650,34650,34650,34650,0
|
|
20240228,163700,16873840300,34650,34650,34650,34650,0
|
|
20240228,163600,16873840300,34650,34650,34650,34650,0
|
|
20240228,163500,16873840300,34650,34650,34650,34650,0
|
|
20240228,163400,16873840300,34650,34650,34650,34650,0
|
|
20240228,163300,16873840300,34650,34650,34650,34650,0
|
|
20240228,163200,16873840300,34650,34650,34650,34650,0
|
|
20240228,163100,16873840300,34650,34650,34650,34650,0
|
|
20240228,163000,16873840300,34650,34650,34650,34650,0
|
|
20240228,162900,16873840300,34650,34650,34650,34650,0
|
|
20240228,162800,16873840300,34650,34650,34650,34650,0
|
|
20240228,162700,16873840300,34650,34650,34650,34650,0
|
|
20240228,162600,16873840300,34650,34650,34650,34650,0
|
|
20240228,162500,16873840300,34650,34650,34650,34650,0
|
|
20240228,162400,16873840300,34650,34650,34650,34650,0
|
|
20240228,162300,16873840300,34650,34650,34650,34650,0
|
|
20240228,162200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,162100,16873840300,34650,34650,34650,34650,0
|
|
20240228,162000,16873840300,34650,34650,34650,34650,0
|
|
20240228,161900,16873840300,34650,34650,34650,34650,0
|
|
20240228,161800,16873840300,34650,34650,34650,34650,0
|
|
20240228,161700,16873840300,34650,34650,34650,34650,0
|
|
20240228,161600,16873840300,34650,34650,34650,34650,0
|
|
20240228,161500,16873840300,34650,34650,34650,34650,0
|
|
20240228,161400,16873840300,34650,34650,34650,34650,0
|
|
20240228,161300,16873840300,34650,34650,34650,34650,0
|
|
20240228,161200,16873840300,34650,34650,34650,34650,0
|
|
20240228,161100,16873840300,34650,34650,34650,34650,0
|
|
20240228,161000,16873840300,34650,34650,34650,34650,0
|
|
20240228,160900,16873840300,34650,34650,34650,34650,0
|
|
20240228,160800,16873840300,34650,34650,34650,34650,0
|
|
20240228,160700,16873840300,34650,34650,34650,34650,0
|
|
20240228,160600,16873840300,34650,34650,34650,34650,0
|
|
20240228,160500,16873840300,34650,34650,34650,34650,0
|
|
20240228,160400,16873840300,34650,34650,34650,34650,0
|
|
20240228,160300,16873840300,34650,34650,34650,34650,0
|
|
20240228,160200,16873840300,34650,34650,34650,34650,0
|
|
20240228,160100,16873840300,34650,34650,34650,34650,0
|
|
20240228,160000,16873840300,34650,34650,34650,34650,0
|
|
20240228,155900,16873840300,34650,34650,34650,34650,0
|
|
20240228,155800,16873840300,34650,34650,34650,34650,0
|
|
20240228,155700,16873840300,34650,34650,34650,34650,0
|
|
20240228,155600,16873840300,34650,34650,34650,34650,0
|
|
20240228,155500,16873840300,34650,34650,34650,34650,0
|
|
20240228,155400,16873840300,34650,34650,34650,34650,0
|
|
20240228,155300,16873840300,34650,34650,34650,34650,0
|
|
20240228,155200,16873840300,34650,34650,34650,34650,9885
|
|
20240228,155100,16873840300,34650,34650,34650,34650,0
|
|
20240228,155000,16873840300,34650,34650,34650,34650,0
|
|
20240228,154900,16873840300,34650,34650,34650,34650,0
|
|
20240228,154800,16873840300,34650,34650,34650,34650,0
|
|
20240228,154700,16873840300,34650,34650,34650,34650,0
|
|
20240228,154600,16873840300,34650,34650,34650,34650,0
|
|
20240228,154500,16873840300,34650,34650,34650,34650,0
|
|
20240228,154400,16873840300,34650,34650,34650,34650,0
|
|
20240228,154300,16873840300,34650,34650,34650,34650,0
|
|
20240228,154200,16873840300,34650,34650,34650,34650,0
|
|
20240228,154100,16873840300,34650,34650,34650,34650,0
|
|
20240228,154000,16873840300,34650,34650,34650,34650,0
|
|
20240228,153900,16873840300,34650,34650,34650,34650,0
|
|
20240228,153800,16873840300,34650,34650,34650,34650,0
|
|
20240228,153700,16873840300,34650,34650,34650,34650,0
|
|
20240228,153600,16873840300,34650,34650,34650,34650,0
|
|
20240228,153500,16873840300,34650,34650,34650,34650,0
|
|
20240228,153400,16873840300,34650,34650,34650,34650,0
|
|
20240228,153300,16873840300,34650,34650,34650,34650,0
|
|
20240228,153200,16873840300,34650,34650,34650,34650,0
|
|
20240228,153100,16873840300,34650,34650,34650,34650,0
|
|
20240228,153000,16873840300,34650,34650,34650,34650,9885
|
|
20240228,152900,16531325050,34650,34650,34650,34650,0
|
|
20240228,152800,16531325050,34650,34650,34650,34650,0
|
|
20240228,152700,16531325050,34650,34650,34650,34650,0
|
|
20240228,152600,16531325050,34650,34650,34650,34650,0
|
|
20240228,152500,16531325050,34650,34650,34650,34650,0
|
|
20240228,152400,16531325050,34650,34650,34650,34650,0
|
|
20240228,152300,16531325050,34650,34650,34650,34650,0
|
|
20240228,152200,16531325050,34650,34650,34650,34650,0
|
|
20240228,152100,16531325050,34650,34650,34650,34650,0
|
|
20240228,152000,16531325050,34650,34650,34650,34650,0
|
|
20240228,151900,16531325050,34650,34650,34700,34600,620
|
|
20240228,151800,16509837800,34700,34600,34700,34600,450
|
|
20240228,151700,16494247800,34600,34650,34700,34600,1905
|
|
20240228,151600,16428263150,34600,34600,34650,34550,316
|
|
20240228,151500,16417329850,34600,34650,34650,34600,800
|
|
20240228,151400,16389639850,34650,34600,34650,34550,2131
|
|
20240228,151300,16315911250,34600,34550,34600,34500,1650
|
|
20240228,151200,16258951800,34500,34550,34600,34500,1768
|
|
20240228,151100,16197874950,34550,34600,34600,34550,408
|
|
20240228,151000,16183758250,34550,34600,34650,34550,530
|
|
20240228,150900,16165424800,34550,34600,34700,34550,1462
|
|
20240228,150800,16114837550,34700,34650,34750,34600,1335
|
|
20240228,150700,16068574300,34700,34650,34750,34650,446
|
|
20240228,150600,16053102950,34700,34700,34750,34700,1226
|
|
20240228,150500,16010556600,34750,34750,34800,34700,466
|
|
20240228,150400,15994367150,34800,34800,34800,34750,556
|
|
20240228,150300,15975042400,34800,34700,34800,34700,1705
|
|
20240228,150200,15915790600,34700,34650,34750,34600,1313
|
|
20240228,150100,15870242100,34700,34700,34700,34600,469
|
|
20240228,150000,15853981650,34650,34600,34700,34600,956
|
|
20240228,145900,15820834350,34650,34650,34700,34600,494
|
|
20240228,145800,15803711050,34650,34650,34700,34650,441
|
|
20240228,145700,15788421500,34650,34700,34700,34550,602
|
|
20240228,145600,15767570150,34700,34650,34700,34600,1279
|
|
20240228,145500,15723243850,34650,34650,34650,34600,483
|
|
20240228,145400,15706510200,34650,34600,34650,34600,904
|
|
20240228,145300,15675190600,34650,34600,34650,34550,1191
|
|
20240228,145200,15633988450,34650,34500,34650,34500,2272
|
|
20240228,145100,15555449950,34500,34550,34550,34500,616
|
|
20240228,145000,15534181200,34550,34550,34550,34500,327
|
|
20240228,144900,15522884050,34550,34550,34600,34500,1239
|
|
20240228,144800,15480080900,34500,34550,34550,34500,718
|
|
20240228,144700,15455299150,34500,34550,34550,34500,254
|
|
20240228,144600,15446531250,34550,34400,34550,34350,853
|
|
20240228,144500,15417107600,34450,34350,34450,34350,150
|
|
20240228,144400,15411943300,34450,34400,34450,34300,1691
|
|
20240228,144300,15353746600,34400,34500,34500,34300,877
|
|
20240228,144200,15323594550,34500,34400,34550,34400,166
|
|
20240228,144100,15317867550,34400,34450,34500,34400,180
|
|
20240228,144000,15311663700,34450,34350,34450,34350,705
|
|
20240228,143900,15287409550,34400,34400,34400,34250,1804
|
|
20240228,143800,15225549900,34300,34400,34450,34300,1713
|
|
20240228,143700,15166728900,34350,34500,34500,34350,957
|
|
20240228,143600,15133787550,34450,34600,34600,34450,1662
|
|
20240228,143500,15076391800,34600,34650,34650,34600,172
|
|
20240228,143400,15070433100,34650,34650,34650,34600,872
|
|
20240228,143300,15040234200,34650,34600,34650,34600,494
|
|
20240228,143200,15023128250,34600,34650,34650,34550,665
|
|
20240228,143100,15000118800,34650,34550,34650,34550,920
|
|
20240228,143000,14968286000,34600,34600,34650,34550,1041
|
|
20240228,142900,14932268400,34550,34550,34600,34550,680
|
|
20240228,142800,14908754250,34600,34550,34600,34500,791
|
|
20240228,142700,14881399450,34550,34550,34600,34500,1821
|
|
20240228,142600,14818456900,34500,34500,34550,34450,809
|
|
20240228,142500,14790532200,34500,34500,34500,34500,289
|
|
20240228,142400,14780561700,34500,34500,34500,34450,595
|
|
20240228,142300,14760035200,34450,34500,34500,34450,59
|
|
20240228,142200,14758000700,34500,34450,34500,34400,2263
|
|
20240228,142100,14680038250,34500,34500,34500,34450,143
|
|
20240228,142000,14675106500,34500,34400,34500,34400,419
|
|
20240228,141900,14660680900,34500,34450,34550,34450,2140
|
|
20240228,141800,14586853750,34450,34450,34450,34400,286
|
|
20240228,141700,14577002550,34450,34450,34450,34400,1727
|
|
20240228,141600,14517535700,34400,34400,34500,34400,1062
|
|
20240228,141500,14480954400,34400,34300,34400,34300,247
|
|
20240228,141400,14472460050,34300,34400,34450,34300,648
|
|
20240228,141300,14450192700,34400,34400,34450,34350,338
|
|
20240228,141200,14438564300,34350,34300,34400,34300,1225
|
|
20240228,141100,14396431000,34350,34350,34400,34350,280
|
|
20240228,141000,14386811700,34350,34300,34350,34250,1152
|
|
20240228,140900,14347287300,34300,34250,34300,34250,190
|
|
20240228,140800,14340772600,34300,34200,34300,34200,385
|
|
20240228,140700,14327569800,34250,34150,34250,34150,990
|
|
20240228,140600,14293696400,34200,34150,34200,34150,1083
|
|
20240228,140500,14256670050,34150,34150,34200,34150,285
|
|
20240228,140400,14246927250,34150,34150,34200,34150,177
|
|
20240228,140300,14240877950,34150,34150,34150,34150,139
|
|
20240228,140200,14236131100,34150,34150,34200,34150,279
|
|
20240228,140100,14226595200,34200,34150,34200,34150,2669
|
|
20240228,140000,14135346700,34150,34150,34200,34150,223
|
|
20240228,135900,14127728250,34250,34200,34250,34150,2049
|
|
20240228,135800,14057654700,34200,34150,34200,34150,336
|
|
20240228,135700,14046178100,34150,34250,34250,34150,942
|
|
20240228,135600,14014005700,34200,34250,34250,34150,1043
|
|
20240228,135500,13978336850,34250,34250,34300,34250,141
|
|
20240228,135400,13973506300,34250,34300,34350,34250,218
|
|
20240228,135300,13966027900,34300,34300,34350,34300,1324
|
|
20240228,135200,13920605650,34300,34300,34350,34250,46
|
|
20240228,135100,13919028500,34300,34250,34350,34250,68
|
|
20240228,135000,13916696200,34200,34350,34350,34200,64
|
|
20240228,134900,13914503000,34350,34350,34350,34200,76
|
|
20240228,134800,13911892900,34200,34300,34350,34200,3318
|
|
20240228,134700,13798306550,34250,34250,34300,34250,171
|
|
20240228,134600,13792441850,34250,34300,34300,34200,590
|
|
20240228,134500,13772235200,34300,34250,34300,34250,170
|
|
20240228,134400,13766406150,34250,34250,34300,34250,164
|
|
20240228,134300,13760783350,34250,34200,34250,34200,353
|
|
20240228,134200,13748697250,34200,34200,34250,34200,74
|
|
20240228,134100,13746165900,34200,34200,34300,34200,548
|
|
20240228,134000,13727404100,34300,34200,34300,34200,286
|
|
20240228,133900,13717612550,34200,34250,34300,34200,1304
|
|
20240228,133800,13672965500,34200,34200,34250,34150,1106
|
|
20240228,133700,13635135600,34200,34200,34200,34200,164
|
|
20240228,133600,13629526800,34150,34150,34150,34100,484
|
|
20240228,133500,13613009650,34200,34200,34200,34150,201
|
|
20240228,133400,13606144400,34200,34150,34200,34100,350
|
|
20240228,133300,13594185000,34150,34150,34200,34150,244
|
|
20240228,133200,13585846450,34200,34250,34250,34150,178
|
|
20240228,133100,13579759300,34250,34200,34250,34150,1432
|
|
20240228,133000,13530837850,34200,34200,34200,34150,63
|
|
20240228,132900,13528685450,34200,34150,34200,34100,207
|
|
20240228,132800,13521617400,34150,34150,34150,34100,249
|
|
20240228,132700,13513124800,34150,34200,34250,34150,304
|
|
20240228,132600,13502740350,34200,34150,34200,34150,425
|
|
20240228,132500,13488224100,34150,34250,34250,34150,658
|
|
20240228,132400,13465719800,34200,34250,34250,34200,631
|
|
20240228,132300,13444136450,34200,34250,34250,34200,456
|
|
20240228,132200,13428522400,34250,34200,34250,34150,653
|
|
20240228,132100,13406196150,34200,34200,34250,34200,414
|
|
20240228,132000,13392031400,34250,34200,34250,34200,242
|
|
20240228,131900,13383749850,34200,34200,34200,34100,866
|
|
20240228,131800,13354174950,34200,34150,34300,34150,721
|
|
20240228,131700,13329510100,34100,34100,34100,34100,234
|
|
20240228,131600,13321530700,34100,34100,34100,34100,256
|
|
20240228,131500,13312801100,34150,34100,34150,34100,450
|
|
20240228,131400,13297448400,34100,34050,34200,34050,579
|
|
20240228,131300,13277708400,34100,34200,34200,34050,7391
|
|
20240228,131200,13025767450,34150,34100,34150,34100,764
|
|
20240228,131100,12999683100,34100,34200,34200,34100,2877
|
|
20240228,131000,12901486750,34200,34250,34250,34150,1195
|
|
20240228,130900,12860631000,34200,34250,34250,34200,278
|
|
20240228,130800,12851121850,34250,34250,34250,34200,2195
|
|
20240228,130700,12776000850,34250,34250,34300,34250,254
|
|
20240228,130600,12767299050,34250,34250,34250,34200,297
|
|
20240228,130500,12757138800,34200,34300,34300,34200,691
|
|
20240228,130400,12733473000,34300,34250,34300,34250,518
|
|
20240228,130300,12715728150,34250,34300,34300,34250,1994
|
|
20240228,130200,12647382100,34300,34300,34350,34300,876
|
|
20240228,130100,12617306900,34300,34400,34400,34300,1308
|
|
20240228,130000,12572338700,34350,34400,34400,34350,192
|
|
20240228,125900,12565740750,34350,34350,34350,34350,38
|
|
20240228,125800,12564435450,34350,34350,34350,34300,654
|
|
20240228,125700,12541998050,34350,34300,34350,34300,213
|
|
20240228,125600,12534685550,34300,34350,34350,34300,47
|
|
20240228,125500,12533071150,34300,34350,34350,34250,2288
|
|
20240228,125400,12454662300,34350,34350,34350,34300,252
|
|
20240228,125300,12446016350,34350,34350,34350,34350,179
|
|
20240228,125200,12439867700,34300,34300,34350,34300,25
|
|
20240228,125100,12439010150,34350,34200,34350,34200,512
|
|
20240228,125000,12421471000,34200,34350,34350,34200,2680
|
|
20240228,124900,12329587600,34350,34400,34400,34350,1720
|
|
20240228,124800,12270500400,34400,34400,34400,34350,1816
|
|
20240228,124700,12208085150,34400,34350,34400,34350,476
|
|
20240228,124600,12191729900,34400,34400,34450,34350,619
|
|
20240228,124500,12170436500,34450,34400,34450,34350,167
|
|
20240228,124400,12164688000,34350,34450,34500,34350,1568
|
|
20240228,124300,12110737450,34450,34450,34500,34450,142
|
|
20240228,124200,12105842100,34450,34450,34450,34400,202
|
|
20240228,124100,12098884100,34450,34450,34450,34450,105
|
|
20240228,124000,12095266850,34450,34450,34500,34450,131
|
|
20240228,123900,12090751600,34500,34400,34500,34400,511
|
|
20240228,123800,12073140300,34400,34350,34450,34350,1307
|
|
20240228,123700,12028157300,34350,34350,34400,34350,157
|
|
20240228,123600,12022760250,34350,34400,34400,34350,983
|
|
20240228,123500,11988986000,34350,34400,34400,34350,103
|
|
20240228,123400,11985445000,34400,34350,34400,34300,697
|
|
20240228,123300,11961481500,34350,34350,34400,34350,1153
|
|
20240228,123200,11921874750,34350,34450,34500,34350,6952
|
|
20240228,123100,11682745600,34450,34500,34500,34400,1240
|
|
20240228,123000,11640022550,34500,34500,34500,34450,167
|
|
20240228,122900,11634264750,34450,34500,34500,34450,414
|
|
20240228,122800,11619990650,34500,34450,34600,34450,1190
|
|
20240228,122700,11578986400,34450,34550,34650,34450,519
|
|
20240228,122600,11561084100,34700,34450,34700,34450,661
|
|
20240228,122500,11538305000,34450,34700,34750,34400,6281
|
|
20240228,122400,11321244800,34800,34700,34800,34700,116
|
|
20240228,122300,11317218300,34750,34750,34750,34700,118
|
|
20240228,122200,11313117850,34750,34700,34750,34700,811
|
|
20240228,122100,11284945900,34700,34650,34700,34650,275
|
|
20240228,122000,11275413400,34700,34650,34700,34650,424
|
|
20240228,121900,11260705850,34650,34750,34750,34650,626
|
|
20240228,121800,11238982550,34650,34650,34700,34650,745
|
|
20240228,121700,11213160800,34650,34750,34750,34650,3498
|
|
20240228,121600,11091776850,34750,34800,34800,34750,1003
|
|
20240228,121500,11056921150,34800,34850,34900,34800,305
|
|
20240228,121400,11046297100,34900,34850,34900,34850,52
|
|
20240228,121300,11044484850,34850,34750,34850,34750,932
|
|
20240228,121200,11012050150,34800,34750,34800,34750,85
|
|
20240228,121100,11009092650,34750,34750,34800,34700,1094
|
|
20240228,121000,10971074550,34750,34800,34800,34750,769
|
|
20240228,120900,10944351700,34800,34750,34800,34750,147
|
|
20240228,120800,10939237500,34750,34800,34850,34750,309
|
|
20240228,120700,10928485200,34800,34850,34850,34800,126
|
|
20240228,120600,10924094200,34850,34850,34850,34800,21
|
|
20240228,120500,10923362850,34800,34850,34850,34750,47
|
|
20240228,120400,10921728800,34800,34800,34800,34800,708
|
|
20240228,120300,10897090400,34800,34800,34850,34800,566
|
|
20240228,120200,10877392300,34800,34800,34800,34750,31
|
|
20240228,120100,10876314000,34850,34800,34850,34750,2637
|
|
20240228,120000,10784570550,34900,34850,34900,34850,57
|
|
20240228,115900,10782583200,34800,34850,34900,34800,192
|
|
20240228,115800,10775891850,34800,34900,34900,34800,2692
|
|
20240228,115700,10682007300,34900,34950,34950,34900,360
|
|
20240228,115600,10669439500,34950,34950,34950,34900,464
|
|
20240228,115500,10653222900,34950,34850,34950,34850,171
|
|
20240228,115400,10647253100,34900,34950,34950,34900,212
|
|
20240228,115300,10639850050,34900,34900,34950,34900,197
|
|
20240228,115200,10632973950,34850,34900,34900,34850,109
|
|
20240228,115100,10629172900,34950,34900,34950,34900,422
|
|
20240228,115000,10614443300,34950,34950,35000,34950,99
|
|
20240228,114900,10610983050,34900,34950,34950,34900,1094
|
|
20240228,114800,10572793200,34950,35000,35000,34950,106
|
|
20240228,114700,10569084000,35000,34950,35000,34950,90
|
|
20240228,114600,10565935800,35000,35000,35000,34950,86
|
|
20240228,114500,10562927500,34950,35000,35000,34950,128
|
|
20240228,114400,10558448400,35000,35000,35050,35000,337
|
|
20240228,114300,10546653200,35050,35100,35100,35050,181
|
|
20240228,114200,10540309100,35100,35050,35100,35050,181
|
|
20240228,114100,10533960600,35100,35050,35100,35050,294
|
|
20240228,114000,10523650650,35050,35050,35100,35050,745
|
|
20240228,113900,10497509850,35050,34950,35050,34950,348
|
|
20240228,113800,10485320650,34950,35000,35050,34950,104
|
|
20240228,113700,10481684150,35000,35050,35050,35000,250
|
|
20240228,113600,10472931950,35000,35000,35050,35000,315
|
|
20240228,113500,10461905150,35000,35000,35100,35000,145
|
|
20240228,113400,10456823250,35000,35050,35100,35000,670
|
|
20240228,113300,10433337050,35050,35100,35100,35050,411
|
|
20240228,113200,10418918450,35050,35050,35100,35050,1696
|
|
20240228,113100,10359467900,35000,34950,35000,34950,1364
|
|
20240228,113000,10311728350,35000,34900,35000,34900,1509
|
|
20240228,112900,10258991500,34900,34900,34950,34850,1182
|
|
20240228,112800,10217740200,34900,34800,34900,34800,307
|
|
20240228,112700,10207040250,34800,34750,34850,34750,259
|
|
20240228,112600,10198032450,34750,34850,34850,34750,455
|
|
20240228,112500,10182194400,34850,34800,34850,34800,1335
|
|
20240228,112400,10135683700,34800,34850,34900,34750,1075
|
|
20240228,112300,10098262850,34850,34850,34900,34850,348
|
|
20240228,112200,10086133750,34800,34750,34850,34750,646
|
|
20240228,112100,10063656000,34800,34850,34850,34800,1561
|
|
20240228,112000,10009331000,34800,34800,34850,34800,142
|
|
20240228,111900,10004386800,34850,34850,34900,34850,865
|
|
20240228,111800,9974234300,34900,34950,34950,34900,41
|
|
20240228,111700,9972802150,34950,34950,34950,34850,575
|
|
20240228,111600,9952721900,34950,34950,34950,34900,168
|
|
20240228,111500,9946855300,34950,34950,35000,34950,199
|
|
20240228,111400,9939899000,34950,34950,34950,34900,198
|
|
20240228,111300,9932979150,35000,35000,35000,34950,207
|
|
20240228,111200,9925739300,35000,35050,35100,35000,1335
|
|
20240228,111100,9878928350,34950,35000,35050,34900,551
|
|
20240228,111000,9859648300,35050,35100,35100,35050,110
|
|
20240228,110900,9855791450,35050,35100,35100,35000,1294
|
|
20240228,110800,9810435100,35050,35050,35100,35050,742
|
|
20240228,110700,9784407450,34900,35050,35100,34900,800
|
|
20240228,110600,9756383400,35050,34900,35050,34900,1411
|
|
20240228,110500,9707018000,34900,34800,34900,34800,170
|
|
20240228,110400,9701093200,34900,34850,34900,34800,686
|
|
20240228,110300,9677210100,34850,34800,34850,34800,837
|
|
20240228,110200,9648074150,34950,34950,34950,34750,2574
|
|
20240228,110100,9558466850,34900,34900,34950,34900,119
|
|
20240228,110000,9554311450,34850,34950,34950,34850,2789
|
|
20240228,105900,9456907350,34900,35000,35000,34900,1261
|
|
20240228,105800,9412881200,35000,35000,35000,34950,744
|
|
20240228,105700,9386877300,34950,35000,35000,34900,591
|
|
20240228,105600,9366245800,34900,35050,35050,34900,609
|
|
20240228,105500,9344952200,35100,34950,35100,34950,158
|
|
20240228,105400,9339416700,34950,35050,35050,34950,79
|
|
20240228,105300,9336653300,34950,35050,35100,34950,390
|
|
20240228,105200,9322989050,35000,35100,35100,34900,5858
|
|
20240228,105100,9117974250,35150,35150,35150,35100,315
|
|
20240228,105000,9106903200,35050,35100,35150,35050,3384
|
|
20240228,104900,8988114600,35100,35100,35150,35100,242
|
|
20240228,104800,8979615400,35150,35050,35150,35050,2235
|
|
20240228,104700,8901166600,35050,35100,35100,35050,945
|
|
20240228,104600,8867997350,35100,35100,35150,35050,2001
|
|
20240228,104500,8797766600,35100,35050,35150,35050,2281
|
|
20240228,104400,8717723500,35050,35050,35050,35000,375
|
|
20240228,104300,8704586350,35050,35000,35050,35000,137
|
|
20240228,104200,8699788250,35000,35050,35100,35000,431
|
|
20240228,104100,8684679300,35050,35050,35100,35050,254
|
|
20240228,104000,8675767050,35050,35000,35100,35000,1098
|
|
20240228,103900,8637274750,35000,35000,35000,34950,657
|
|
20240228,103800,8614279800,34950,35000,35000,34950,409
|
|
20240228,103700,8599982750,35000,34950,35000,34950,418
|
|
20240228,103600,8585372850,35000,34950,35000,34950,106
|
|
20240228,103500,8581664250,35000,35050,35050,34950,522
|
|
20240228,103400,8563404550,35050,35050,35050,35000,328
|
|
20240228,103300,8551920650,35000,35000,35050,34950,163
|
|
20240228,103200,8546213300,35000,35000,35050,35000,186
|
|
20240228,103100,8539700350,35000,35000,35000,34950,1328
|
|
20240228,103000,8493277500,35000,35000,35050,34950,484
|
|
20240228,102900,8476343300,35000,35050,35050,35000,772
|
|
20240228,102800,8449321650,35050,35000,35050,35000,886
|
|
20240228,102700,8418308450,35000,34950,35000,34950,113
|
|
20240228,102600,8414355750,34950,34950,35000,34900,439
|
|
20240228,102500,8399011400,34950,35000,35050,34900,1685
|
|
20240228,102400,8340105700,35050,35100,35100,35050,1040
|
|
20240228,102300,8303646600,35100,35100,35150,35050,838
|
|
20240228,102200,8274216700,35100,35050,35150,35050,2621
|
|
20240228,102100,8182210550,35100,35050,35100,35050,729
|
|
20240228,102000,8156658450,35100,35000,35100,34950,1338
|
|
20240228,101900,8109756300,35000,35000,35000,34950,1003
|
|
20240228,101800,8074652550,34950,35000,35050,34950,2144
|
|
20240228,101700,7999557500,34950,34950,34950,34900,2412
|
|
20240228,101600,7915261600,34950,34850,34950,34850,711
|
|
20240228,101500,7890426150,34800,34750,34800,34750,850
|
|
20240228,101400,7860865450,34750,34900,34900,34700,966
|
|
20240228,101300,7827261350,34800,34900,35000,34800,616
|
|
20240228,101200,7805752850,34900,34850,34900,34850,1034
|
|
20240228,101100,7769670200,34850,34900,34900,34850,120
|
|
20240228,101000,7765487400,34850,34850,34900,34850,226
|
|
20240228,100900,7757610900,34900,34800,34900,34750,553
|
|
20240228,100800,7738355300,34750,34700,34750,34700,713
|
|
20240228,100700,7713602000,34700,34750,34750,34700,722
|
|
20240228,100600,7688543850,34750,34800,34800,34750,205
|
|
20240228,100500,7681417350,34750,34750,34800,34700,276
|
|
20240228,100400,7671830650,34700,34750,34750,34650,1800
|
|
20240228,100300,7609369350,34750,34850,34850,34700,2268
|
|
20240228,100200,7530489400,34850,34900,34900,34850,1009
|
|
20240228,100100,7495309900,34900,35050,35050,34850,1454
|
|
20240228,100000,7444481300,35000,35050,35050,35000,263
|
|
20240228,095900,7435265400,35050,35050,35050,34950,1991
|
|
20240228,095800,7365535500,35050,35000,35100,34950,4363
|
|
20240228,095700,7212766750,34950,34950,35050,34950,2760
|
|
20240228,095600,7116186400,34950,34900,34950,34900,740
|
|
20240228,095500,7090353100,34900,34900,34900,34850,883
|
|
20240228,095400,7059539500,34900,34900,34950,34850,305
|
|
20240228,095300,7048886200,34850,35000,35100,34850,1654
|
|
20240228,095200,6991039000,34900,34900,34950,34850,798
|
|
20240228,095100,6963202950,34900,35100,35100,34850,3540
|
|
20240228,095000,6839477150,35100,35000,35100,35000,1488
|
|
20240228,094900,6787266450,35100,34950,35100,34900,711
|
|
20240228,094800,6762369350,34900,34900,35000,34900,3793
|
|
20240228,094700,6629843300,34900,35000,35050,34900,3121
|
|
20240228,094600,6520671950,35000,35100,35100,34950,1314
|
|
20240228,094500,6474644750,35000,35250,35250,35000,2859
|
|
20240228,094400,6374140250,35250,35100,35250,35050,3054
|
|
20240228,094300,6266652600,35100,35000,35100,35000,1479
|
|
20240228,094200,6214837400,35000,35200,35250,34900,11347
|
|
20240228,094100,5817128000,35200,35200,35250,35100,2595
|
|
20240228,094000,5725797150,35250,35100,35250,35050,3508
|
|
20240228,093900,5602593750,35100,35300,35350,35100,3387
|
|
20240228,093800,5483251750,35250,35300,35350,35250,2512
|
|
20240228,093700,5394486400,35350,35300,35350,35250,6266
|
|
20240228,093600,5173252800,35300,35050,35300,35050,6835
|
|
20240228,093500,4932874400,35050,35100,35150,35000,2111
|
|
20240228,093400,4858747000,35100,34950,35100,34900,3663
|
|
20240228,093300,4730697400,34900,34900,35050,34900,1772
|
|
20240228,093200,4668716300,34900,35300,35300,34800,11305
|
|
20240228,093100,4272360700,35300,35250,35350,35250,5242
|
|
20240228,093000,4087374900,35200,35300,35350,35200,7657
|
|
20240228,092900,3817206300,35300,35250,35300,35200,4555
|
|
20240228,092800,3656641200,35150,35050,35250,35000,8189
|
|
20240228,092700,3368954650,35050,34900,35150,34850,4586
|
|
20240228,092600,3208366600,34900,35150,35200,34900,3944
|
|
20240228,092500,3070260900,35200,34600,35350,34600,30059
|
|
20240228,092400,2020349800,34650,34650,34650,34500,1607
|
|
20240228,092300,1964759350,34650,34750,34750,34500,3293
|
|
20240228,092200,1850713900,34750,34650,34750,34650,3910
|
|
20240228,092100,1715068700,34650,34600,34700,34550,3662
|
|
20240228,092000,1588182300,34550,34400,34600,34400,5301
|
|
20240228,091900,1405243350,34350,34250,34500,34250,5170
|
|
20240228,091800,1227604500,34300,34350,34350,34250,1310
|
|
20240228,091700,1182681950,34350,34250,34400,34200,2222
|
|
20240228,091600,1106420250,34200,33950,34250,33950,3944
|
|
20240228,091500,971776850,33950,34050,34150,33950,620
|
|
20240228,091400,950696500,34050,34150,34150,34000,1023
|
|
20240228,091300,915805650,34150,34100,34200,34100,3028
|
|
20240228,091200,812391000,34100,33950,34150,33900,1925
|
|
20240228,091100,746898100,33900,33750,33900,33750,627
|
|
20240228,091000,725704650,33800,33850,33900,33800,1503
|
|
20240228,090900,674864450,33850,33850,33900,33750,1484
|
|
20240228,090800,624693600,33900,33900,33900,33800,274
|
|
20240228,090700,615412250,33800,33900,33900,33750,545
|
|
20240228,090600,596971750,33900,33850,34000,33750,1572
|
|
20240228,090500,543737900,34000,33700,34000,33700,1826
|
|
20240228,090400,481898500,33700,33450,33700,33300,3543
|
|
20240228,090300,363144600,33450,33600,33600,33450,3007
|
|
20240228,090200,262377000,33700,33700,33850,33600,1886
|
|
20240228,090100,198925200,33700,33800,33850,33600,1429
|
|
20240228,090000,150758650,33850,33950,34000,33850,4407
|