624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,192000,13952691500,32800,32800,32800,32800,0
|
|
20240229,191900,13952691500,32800,32800,32800,32800,0
|
|
20240229,191800,13952691500,32800,32800,32800,32800,0
|
|
20240229,191700,13952691500,32800,32800,32800,32800,0
|
|
20240229,191600,13952691500,32800,32800,32800,32800,0
|
|
20240229,191500,13952691500,32800,32800,32800,32800,0
|
|
20240229,191400,13952691500,32800,32800,32800,32800,0
|
|
20240229,191300,13952691500,32800,32800,32800,32800,0
|
|
20240229,191200,13952691500,32800,32800,32800,32800,0
|
|
20240229,191100,13952691500,32800,32800,32800,32800,0
|
|
20240229,191000,13952691500,32800,32800,32800,32800,0
|
|
20240229,190900,13952691500,32800,32800,32800,32800,0
|
|
20240229,190800,13952691500,32800,32800,32800,32800,0
|
|
20240229,190700,13952691500,32800,32800,32800,32800,0
|
|
20240229,190600,13952691500,32800,32800,32800,32800,0
|
|
20240229,190500,13952691500,32800,32800,32800,32800,0
|
|
20240229,190400,13952691500,32800,32800,32800,32800,0
|
|
20240229,190300,13952691500,32800,32800,32800,32800,0
|
|
20240229,190200,13952691500,32800,32800,32800,32800,0
|
|
20240229,190100,13952691500,32800,32800,32800,32800,0
|
|
20240229,190000,13952691500,32800,32800,32800,32800,0
|
|
20240229,185900,13952691500,32800,32800,32800,32800,0
|
|
20240229,185800,13952691500,32800,32800,32800,32800,0
|
|
20240229,185700,13952691500,32800,32800,32800,32800,0
|
|
20240229,185600,13952691500,32800,32800,32800,32800,0
|
|
20240229,185500,13952691500,32800,32800,32800,32800,0
|
|
20240229,185400,13952691500,32800,32800,32800,32800,0
|
|
20240229,185300,13952691500,32800,32800,32800,32800,0
|
|
20240229,185200,13952691500,32800,32800,32800,32800,0
|
|
20240229,185100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,185000,13952691500,32800,32800,32800,32800,0
|
|
20240229,184900,13952691500,32800,32800,32800,32800,0
|
|
20240229,184800,13952691500,32800,32800,32800,32800,0
|
|
20240229,184700,13952691500,32800,32800,32800,32800,0
|
|
20240229,184600,13952691500,32800,32800,32800,32800,0
|
|
20240229,184500,13952691500,32800,32800,32800,32800,0
|
|
20240229,184400,13952691500,32800,32800,32800,32800,0
|
|
20240229,184300,13952691500,32800,32800,32800,32800,0
|
|
20240229,184200,13952691500,32800,32800,32800,32800,0
|
|
20240229,184100,13952691500,32800,32800,32800,32800,0
|
|
20240229,184000,13952691500,32800,32800,32800,32800,0
|
|
20240229,183900,13952691500,32800,32800,32800,32800,0
|
|
20240229,183800,13952691500,32800,32800,32800,32800,0
|
|
20240229,183700,13952691500,32800,32800,32800,32800,0
|
|
20240229,183600,13952691500,32800,32800,32800,32800,0
|
|
20240229,183500,13952691500,32800,32800,32800,32800,0
|
|
20240229,183400,13952691500,32800,32800,32800,32800,0
|
|
20240229,183300,13952691500,32800,32800,32800,32800,0
|
|
20240229,183200,13952691500,32800,32800,32800,32800,0
|
|
20240229,183100,13952691500,32800,32800,32800,32800,0
|
|
20240229,183000,13952691500,32800,32800,32800,32800,0
|
|
20240229,182900,13952691500,32800,32800,32800,32800,0
|
|
20240229,182800,13952691500,32800,32800,32800,32800,0
|
|
20240229,182700,13952691500,32800,32800,32800,32800,0
|
|
20240229,182600,13952691500,32800,32800,32800,32800,0
|
|
20240229,182500,13952691500,32800,32800,32800,32800,0
|
|
20240229,182400,13952691500,32800,32800,32800,32800,0
|
|
20240229,182300,13952691500,32800,32800,32800,32800,0
|
|
20240229,182200,13952691500,32800,32800,32800,32800,0
|
|
20240229,182100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,182000,13952691500,32800,32800,32800,32800,0
|
|
20240229,181900,13952691500,32800,32800,32800,32800,0
|
|
20240229,181800,13952691500,32800,32800,32800,32800,0
|
|
20240229,181700,13952691500,32800,32800,32800,32800,0
|
|
20240229,181600,13952691500,32800,32800,32800,32800,0
|
|
20240229,181500,13952691500,32800,32800,32800,32800,0
|
|
20240229,181400,13952691500,32800,32800,32800,32800,0
|
|
20240229,181300,13952691500,32800,32800,32800,32800,0
|
|
20240229,181200,13952691500,32800,32800,32800,32800,0
|
|
20240229,181100,13952691500,32800,32800,32800,32800,0
|
|
20240229,181000,13952691500,32800,32800,32800,32800,0
|
|
20240229,180900,13952691500,32800,32800,32800,32800,0
|
|
20240229,180800,13952691500,32800,32800,32800,32800,0
|
|
20240229,180700,13952691500,32800,32800,32800,32800,0
|
|
20240229,180600,13952691500,32800,32800,32800,32800,0
|
|
20240229,180500,13952691500,32800,32800,32800,32800,0
|
|
20240229,180400,13952691500,32800,32800,32800,32800,0
|
|
20240229,180300,13952691500,32800,32800,32800,32800,0
|
|
20240229,180200,13952691500,32800,32800,32800,32800,0
|
|
20240229,180100,13952691500,32800,32800,32800,32800,0
|
|
20240229,180000,13952691500,32800,32800,32800,32800,0
|
|
20240229,175900,13952691500,32800,32800,32800,32800,0
|
|
20240229,175800,13952691500,32800,32800,32800,32800,0
|
|
20240229,175700,13952691500,32800,32800,32800,32800,0
|
|
20240229,175600,13952691500,32800,32800,32800,32800,0
|
|
20240229,175500,13952691500,32800,32800,32800,32800,0
|
|
20240229,175400,13952691500,32800,32800,32800,32800,0
|
|
20240229,175300,13952691500,32800,32800,32800,32800,0
|
|
20240229,175200,13952691500,32800,32800,32800,32800,0
|
|
20240229,175100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,175000,13952691500,32800,32800,32800,32800,0
|
|
20240229,174900,13952691500,32800,32800,32800,32800,0
|
|
20240229,174800,13952691500,32800,32800,32800,32800,0
|
|
20240229,174700,13952691500,32800,32800,32800,32800,0
|
|
20240229,174600,13952691500,32800,32800,32800,32800,0
|
|
20240229,174500,13952691500,32800,32800,32800,32800,0
|
|
20240229,174400,13952691500,32800,32800,32800,32800,0
|
|
20240229,174300,13952691500,32800,32800,32800,32800,0
|
|
20240229,174200,13952691500,32800,32800,32800,32800,0
|
|
20240229,174100,13952691500,32800,32800,32800,32800,0
|
|
20240229,174000,13952691500,32800,32800,32800,32800,0
|
|
20240229,173900,13952691500,32800,32800,32800,32800,0
|
|
20240229,173800,13952691500,32800,32800,32800,32800,0
|
|
20240229,173700,13952691500,32800,32800,32800,32800,0
|
|
20240229,173600,13952691500,32800,32800,32800,32800,0
|
|
20240229,173500,13952691500,32800,32800,32800,32800,0
|
|
20240229,173400,13952691500,32800,32800,32800,32800,0
|
|
20240229,173300,13952691500,32800,32800,32800,32800,0
|
|
20240229,173200,13952691500,32800,32800,32800,32800,0
|
|
20240229,173100,13952691500,32800,32800,32800,32800,0
|
|
20240229,173000,13952691500,32800,32800,32800,32800,0
|
|
20240229,172900,13952691500,32800,32800,32800,32800,0
|
|
20240229,172800,13952691500,32800,32800,32800,32800,0
|
|
20240229,172700,13952691500,32800,32800,32800,32800,0
|
|
20240229,172600,13952691500,32800,32800,32800,32800,0
|
|
20240229,172500,13952691500,32800,32800,32800,32800,0
|
|
20240229,172400,13952691500,32800,32800,32800,32800,0
|
|
20240229,172300,13952691500,32800,32800,32800,32800,0
|
|
20240229,172200,13952691500,32800,32800,32800,32800,0
|
|
20240229,172100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,172000,13952691500,32800,32800,32800,32800,0
|
|
20240229,171900,13952691500,32800,32800,32800,32800,0
|
|
20240229,171800,13952691500,32800,32800,32800,32800,0
|
|
20240229,171700,13952691500,32800,32800,32800,32800,0
|
|
20240229,171600,13952691500,32800,32800,32800,32800,0
|
|
20240229,171500,13952691500,32800,32800,32800,32800,0
|
|
20240229,171400,13952691500,32800,32800,32800,32800,0
|
|
20240229,171300,13952691500,32800,32800,32800,32800,0
|
|
20240229,171200,13952691500,32800,32800,32800,32800,0
|
|
20240229,171100,13952691500,32800,32800,32800,32800,0
|
|
20240229,171000,13952691500,32800,32800,32800,32800,0
|
|
20240229,170900,13952691500,32800,32800,32800,32800,0
|
|
20240229,170800,13952691500,32800,32800,32800,32800,0
|
|
20240229,170700,13952691500,32800,32800,32800,32800,0
|
|
20240229,170600,13952691500,32800,32800,32800,32800,0
|
|
20240229,170500,13952691500,32800,32800,32800,32800,0
|
|
20240229,170400,13952691500,32800,32800,32800,32800,0
|
|
20240229,170300,13952691500,32800,32800,32800,32800,0
|
|
20240229,170200,13952691500,32800,32800,32800,32800,0
|
|
20240229,170100,13952691500,32800,32800,32800,32800,0
|
|
20240229,170000,13952691500,32800,32800,32800,32800,0
|
|
20240229,165900,13952691500,32800,32800,32800,32800,0
|
|
20240229,165800,13952691500,32800,32800,32800,32800,0
|
|
20240229,165700,13952691500,32800,32800,32800,32800,0
|
|
20240229,165600,13952691500,32800,32800,32800,32800,0
|
|
20240229,165500,13952691500,32800,32800,32800,32800,0
|
|
20240229,165400,13952691500,32800,32800,32800,32800,0
|
|
20240229,165300,13952691500,32800,32800,32800,32800,0
|
|
20240229,165200,13952691500,32800,32800,32800,32800,0
|
|
20240229,165100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,165000,13952691500,32800,32800,32800,32800,0
|
|
20240229,164900,13952691500,32800,32800,32800,32800,0
|
|
20240229,164800,13952691500,32800,32800,32800,32800,0
|
|
20240229,164700,13952691500,32800,32800,32800,32800,0
|
|
20240229,164600,13952691500,32800,32800,32800,32800,0
|
|
20240229,164500,13952691500,32800,32800,32800,32800,0
|
|
20240229,164400,13952691500,32800,32800,32800,32800,0
|
|
20240229,164300,13952691500,32800,32800,32800,32800,0
|
|
20240229,164200,13952691500,32800,32800,32800,32800,0
|
|
20240229,164100,13952691500,32800,32800,32800,32800,0
|
|
20240229,164000,13952691500,32800,32800,32800,32800,0
|
|
20240229,163900,13952691500,32800,32800,32800,32800,0
|
|
20240229,163800,13952691500,32800,32800,32800,32800,0
|
|
20240229,163700,13952691500,32800,32800,32800,32800,0
|
|
20240229,163600,13952691500,32800,32800,32800,32800,0
|
|
20240229,163500,13952691500,32800,32800,32800,32800,0
|
|
20240229,163400,13952691500,32800,32800,32800,32800,0
|
|
20240229,163300,13952691500,32800,32800,32800,32800,0
|
|
20240229,163200,13952691500,32800,32800,32800,32800,0
|
|
20240229,163100,13952691500,32800,32800,32800,32800,0
|
|
20240229,163000,13952691500,32800,32800,32800,32800,0
|
|
20240229,162900,13952691500,32800,32800,32800,32800,0
|
|
20240229,162800,13952691500,32800,32800,32800,32800,0
|
|
20240229,162700,13952691500,32800,32800,32800,32800,0
|
|
20240229,162600,13952691500,32800,32800,32800,32800,0
|
|
20240229,162500,13952691500,32800,32800,32800,32800,0
|
|
20240229,162400,13952691500,32800,32800,32800,32800,0
|
|
20240229,162300,13952691500,32800,32800,32800,32800,0
|
|
20240229,162200,13952691500,32800,32800,32800,32800,0
|
|
20240229,162100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,162000,13952691500,32800,32800,32800,32800,0
|
|
20240229,161900,13952691500,32800,32800,32800,32800,0
|
|
20240229,161800,13952691500,32800,32800,32800,32800,0
|
|
20240229,161700,13952691500,32800,32800,32800,32800,0
|
|
20240229,161600,13952691500,32800,32800,32800,32800,0
|
|
20240229,161500,13952691500,32800,32800,32800,32800,0
|
|
20240229,161400,13952691500,32800,32800,32800,32800,0
|
|
20240229,161300,13952691500,32800,32800,32800,32800,0
|
|
20240229,161200,13952691500,32800,32800,32800,32800,0
|
|
20240229,161100,13952691500,32800,32800,32800,32800,0
|
|
20240229,161000,13952691500,32800,32800,32800,32800,0
|
|
20240229,160900,13952691500,32800,32800,32800,32800,0
|
|
20240229,160800,13952691500,32800,32800,32800,32800,0
|
|
20240229,160700,13952691500,32800,32800,32800,32800,0
|
|
20240229,160600,13952691500,32800,32800,32800,32800,0
|
|
20240229,160500,13952691500,32800,32800,32800,32800,0
|
|
20240229,160400,13952691500,32800,32800,32800,32800,0
|
|
20240229,160300,13952691500,32800,32800,32800,32800,0
|
|
20240229,160200,13952691500,32800,32800,32800,32800,0
|
|
20240229,160100,13952691500,32800,32800,32800,32800,0
|
|
20240229,160000,13952691500,32800,32800,32800,32800,0
|
|
20240229,155900,13952691500,32800,32800,32800,32800,0
|
|
20240229,155800,13952691500,32800,32800,32800,32800,0
|
|
20240229,155700,13952691500,32800,32800,32800,32800,0
|
|
20240229,155600,13952691500,32800,32800,32800,32800,0
|
|
20240229,155500,13952691500,32800,32800,32800,32800,0
|
|
20240229,155400,13952691500,32800,32800,32800,32800,0
|
|
20240229,155300,13952691500,32800,32800,32800,32800,0
|
|
20240229,155200,13952691500,32800,32800,32800,32800,0
|
|
20240229,155100,13952691500,32800,32800,32800,32800,11106
|
|
20240229,155000,13952691500,32800,32800,32800,32800,0
|
|
20240229,154900,13952691500,32800,32800,32800,32800,0
|
|
20240229,154800,13952691500,32800,32800,32800,32800,0
|
|
20240229,154700,13952691500,32800,32800,32800,32800,0
|
|
20240229,154600,13952691500,32800,32800,32800,32800,0
|
|
20240229,154500,13952691500,32800,32800,32800,32800,0
|
|
20240229,154400,13952691500,32800,32800,32800,32800,0
|
|
20240229,154300,13952691500,32800,32800,32800,32800,0
|
|
20240229,154200,13952691500,32800,32800,32800,32800,0
|
|
20240229,154100,13952691500,32800,32800,32800,32800,0
|
|
20240229,154000,13952691500,32800,32800,32800,32800,0
|
|
20240229,153900,13952691500,32800,32800,32800,32800,0
|
|
20240229,153800,13952691500,32800,32800,32800,32800,0
|
|
20240229,153700,13952691500,32800,32800,32800,32800,0
|
|
20240229,153600,13952691500,32800,32800,32800,32800,0
|
|
20240229,153500,13952691500,32800,32800,32800,32800,0
|
|
20240229,153400,13952691500,32800,32800,32800,32800,0
|
|
20240229,153300,13952691500,32800,32800,32800,32800,0
|
|
20240229,153200,13952691500,32800,32800,32800,32800,0
|
|
20240229,153100,13952691500,32800,32800,32800,32800,0
|
|
20240229,153000,13952691500,32800,32800,32800,32800,11106
|
|
20240229,152900,13588414700,32850,32850,32850,32850,0
|
|
20240229,152800,13588414700,32850,32850,32850,32850,0
|
|
20240229,152700,13588414700,32850,32850,32850,32850,0
|
|
20240229,152600,13588414700,32850,32850,32850,32850,0
|
|
20240229,152500,13588414700,32850,32850,32850,32850,0
|
|
20240229,152400,13588414700,32850,32850,32850,32850,0
|
|
20240229,152300,13588414700,32850,32850,32850,32850,0
|
|
20240229,152200,13588414700,32850,32850,32850,32850,0
|
|
20240229,152100,13588414700,32850,32850,32850,32850,0
|
|
20240229,152000,13588414700,32850,32850,32850,32850,0
|
|
20240229,151900,13588414700,32850,32850,32900,32850,2481
|
|
20240229,151800,13506901300,32900,32900,32950,32850,1149
|
|
20240229,151700,13469101000,32950,32900,32950,32850,696
|
|
20240229,151600,13446205000,32900,32900,33000,32900,1810
|
|
20240229,151500,13386652300,33000,32950,33000,32900,1521
|
|
20240229,151400,13336576450,33000,32950,33000,32900,646
|
|
20240229,151300,13315294100,32950,32950,33000,32950,1304
|
|
20240229,151200,13272317850,32950,33000,33050,32950,1435
|
|
20240229,151100,13224988900,33000,33050,33100,33000,945
|
|
20240229,151000,13193766700,33050,33100,33100,33050,650
|
|
20240229,150900,13172281100,33100,33000,33100,33000,2445
|
|
20240229,150800,13091495750,33000,33000,33050,33000,462
|
|
20240229,150700,13076249700,33050,32950,33050,32950,452
|
|
20240229,150600,13061330000,32950,32950,33000,32950,478
|
|
20240229,150500,13045574250,33000,33000,33000,32900,2350
|
|
20240229,150400,12968066550,33000,32950,33000,32950,548
|
|
20240229,150300,12949998100,32950,33000,33000,32900,244
|
|
20240229,150200,12941957750,33000,32950,33000,32900,837
|
|
20240229,150100,12914386450,32950,32950,33000,32900,2064
|
|
20240229,150000,12846390100,32900,32850,32950,32850,2650
|
|
20240229,145900,12759197700,32850,32900,32950,32850,3041
|
|
20240229,145800,12659168650,32850,33000,33000,32850,8444
|
|
20240229,145700,12381314300,33000,32950,33050,32950,507
|
|
20240229,145600,12364587900,32950,33000,33100,32950,2261
|
|
20240229,145500,12290047950,33000,33100,33150,32950,8524
|
|
20240229,145400,12008599100,33100,33100,33150,33100,390
|
|
20240229,145300,11995677500,33100,33100,33150,33050,971
|
|
20240229,145200,11963549550,33100,33100,33100,33050,1423
|
|
20240229,145100,11916504600,33050,33100,33150,33050,1098
|
|
20240229,145000,11880158000,33100,33100,33150,33100,4854
|
|
20240229,144900,11719489700,33150,33100,33150,33100,1187
|
|
20240229,144800,11680199150,33150,33100,33200,33100,849
|
|
20240229,144700,11652070700,33150,33150,33150,33150,887
|
|
20240229,144600,11622666650,33150,33200,33200,33150,633
|
|
20240229,144500,11601677200,33200,33200,33200,33150,223
|
|
20240229,144400,11594280300,33200,33150,33200,33150,380
|
|
20240229,144300,11581679100,33150,33150,33200,33150,607
|
|
20240229,144200,11561555050,33150,33200,33200,33150,120
|
|
20240229,144100,11557574550,33200,33150,33200,33150,75
|
|
20240229,144000,11555087800,33150,33150,33200,33150,263
|
|
20240229,143900,11546367850,33150,33200,33250,33150,444
|
|
20240229,143800,11531646400,33200,33150,33200,33100,1427
|
|
20240229,143700,11484310000,33150,33150,33200,33100,3188
|
|
20240229,143600,11378638850,33150,33200,33200,33150,862
|
|
20240229,143500,11350029350,33150,33200,33200,33150,1130
|
|
20240229,143400,11312523100,33200,33250,33250,33200,384
|
|
20240229,143300,11299772900,33250,33200,33250,33200,533
|
|
20240229,143200,11282064650,33200,33250,33300,33200,339
|
|
20240229,143100,11270791500,33250,33300,33300,33250,605
|
|
20240229,143000,11250674200,33250,33250,33300,33250,343
|
|
20240229,142900,11239267050,33250,33250,33250,33200,149
|
|
20240229,142800,11234316000,33250,33250,33250,33200,778
|
|
20240229,142700,11208450550,33200,33200,33250,33150,619
|
|
20240229,142600,11187897700,33150,33150,33200,33150,642
|
|
20240229,142500,11166614650,33150,33250,33250,33150,973
|
|
20240229,142400,11134313400,33250,33250,33250,33200,523
|
|
20240229,142300,11116945050,33250,33200,33250,33200,244
|
|
20240229,142200,11108837500,33250,33250,33250,33200,292
|
|
20240229,142100,11099134100,33250,33200,33250,33200,390
|
|
20240229,142000,11086184550,33200,33150,33250,33150,743
|
|
20240229,141900,11061534550,33200,33200,33200,33150,381
|
|
20240229,141800,11048891750,33200,33200,33250,33200,882
|
|
20240229,141700,11019608750,33250,33200,33250,33200,336
|
|
20240229,141600,11008451400,33200,33200,33250,33200,458
|
|
20240229,141500,10993240200,33200,33200,33250,33200,614
|
|
20240229,141400,10972854500,33200,33250,33250,33200,1217
|
|
20240229,141300,10932437900,33200,33250,33300,33200,751
|
|
20240229,141200,10907480000,33300,33250,33300,33200,464
|
|
20240229,141100,10892056700,33200,33250,33300,33200,2185
|
|
20240229,141000,10819447950,33250,33350,33350,33250,1673
|
|
20240229,140900,10763763650,33300,33350,33350,33300,155
|
|
20240229,140800,10758601150,33350,33300,33350,33300,400
|
|
20240229,140700,10745280850,33300,33300,33350,33300,214
|
|
20240229,140600,10738148850,33350,33300,33350,33300,131
|
|
20240229,140500,10733785850,33300,33300,33350,33300,979
|
|
20240229,140400,10701181600,33350,33300,33350,33300,1128
|
|
20240229,140300,10663609700,33300,33350,33400,33300,726
|
|
20240229,140200,10639396950,33350,33350,33400,33350,1253
|
|
20240229,140100,10597609300,33350,33400,33400,33350,115
|
|
20240229,140000,10593769650,33350,33350,33400,33350,294
|
|
20240229,135900,10583963550,33400,33350,33400,33350,333
|
|
20240229,135800,10572851800,33350,33400,33400,33350,298
|
|
20240229,135700,10562913150,33350,33400,33400,33350,4538
|
|
20240229,135600,10411570800,33400,33450,33500,33350,10240
|
|
20240229,135500,10069596700,33450,33450,33450,33450,210
|
|
20240229,135400,10062572200,33500,33450,33500,33450,93
|
|
20240229,135300,10059459950,33500,33500,33550,33450,172
|
|
20240229,135200,10053698950,33500,33500,33500,33500,707
|
|
20240229,135100,10030014450,33450,33450,33500,33450,435
|
|
20240229,135000,10015448700,33500,33450,33500,33450,281
|
|
20240229,134900,10006044750,33450,33450,33450,33400,1103
|
|
20240229,134800,9969150400,33450,33400,33450,33400,382
|
|
20240229,134700,9956382250,33400,33450,33450,33400,794
|
|
20240229,134600,9929824600,33500,33450,33500,33450,799
|
|
20240229,134500,9903090300,33450,33500,33500,33450,304
|
|
20240229,134400,9892912600,33450,33450,33550,33450,142
|
|
20240229,134300,9888159850,33450,33500,33500,33450,228
|
|
20240229,134200,9880529950,33400,33450,33500,33400,1179
|
|
20240229,134100,9841092450,33450,33450,33500,33400,533
|
|
20240229,134000,9823282450,33450,33450,33550,33400,2472
|
|
20240229,133900,9740604800,33450,33500,33500,33450,1799
|
|
20240229,133800,9680361650,33500,33550,33550,33500,531
|
|
20240229,133700,9662553550,33550,33500,33550,33500,236
|
|
20240229,133600,9654643100,33500,33450,33500,33450,467
|
|
20240229,133500,9639000850,33450,33500,33550,33450,5784
|
|
20240229,133400,9445316500,33500,33600,33600,33500,2374
|
|
20240229,133300,9365635850,33550,33600,33600,33550,1100
|
|
20240229,133200,9328678350,33600,33650,33650,33600,733
|
|
20240229,133100,9304039550,33600,33600,33650,33600,692
|
|
20240229,133000,9280783450,33600,33650,33650,33600,61
|
|
20240229,132900,9278733050,33600,33700,33700,33600,177
|
|
20240229,132800,9272780650,33650,33600,33650,33600,686
|
|
20240229,132700,9249722350,33600,33600,33600,33600,102
|
|
20240229,132600,9246295150,33600,33600,33650,33600,360
|
|
20240229,132500,9234197750,33600,33650,33700,33600,2356
|
|
20240229,132400,9155006100,33650,33650,33650,33650,554
|
|
20240229,132300,9136364000,33650,33650,33700,33650,288
|
|
20240229,132200,9126671400,33700,33650,33700,33650,264
|
|
20240229,132100,9117784000,33650,33650,33650,33650,28
|
|
20240229,132000,9116841800,33650,33700,33700,33650,831
|
|
20240229,131900,9088856000,33750,33700,33750,33700,116
|
|
20240229,131800,9084942750,33700,33650,33700,33650,370
|
|
20240229,131700,9072475000,33650,33650,33700,33650,103
|
|
20240229,131600,9069008350,33650,33650,33700,33650,531
|
|
20240229,131500,9051122000,33650,33700,33700,33650,22
|
|
20240229,131400,9050381100,33650,33700,33700,33650,105
|
|
20240229,131300,9046845300,33700,33700,33700,33650,231
|
|
20240229,131200,9039068350,33650,33650,33700,33650,147
|
|
20240229,131100,9034121150,33650,33650,33650,33650,6
|
|
20240229,131000,9033919250,33650,33650,33650,33650,1433
|
|
20240229,130900,8985698800,33700,33700,33700,33650,378
|
|
20240229,130800,8972960550,33700,33750,33750,33700,173
|
|
20240229,130700,8967129950,33700,33800,33800,33700,1103
|
|
20240229,130600,8929950300,33750,33700,33750,33700,528
|
|
20240229,130500,8912138950,33750,33800,33800,33750,1694
|
|
20240229,130400,8854965450,33800,33850,33850,33800,149
|
|
20240229,130300,8849928600,33800,33800,33800,33800,227
|
|
20240229,130200,8842256000,33800,33800,33800,33800,57
|
|
20240229,130100,8840329400,33800,33800,33850,33800,159
|
|
20240229,130000,8834953850,33850,33800,33850,33800,274
|
|
20240229,125900,8825691100,33800,33800,33850,33800,36
|
|
20240229,125800,8824473750,33800,33850,33850,33800,53
|
|
20240229,125700,8822681600,33800,33850,33850,33800,381
|
|
20240229,125600,8809798100,33850,33850,33850,33850,42
|
|
20240229,125500,8808376400,33850,33800,33900,33800,244
|
|
20240229,125400,8800119150,33800,33850,33850,33800,460
|
|
20240229,125300,8784558200,33900,33900,33900,33850,29
|
|
20240229,125200,8783575750,33850,33900,33900,33850,73
|
|
20240229,125100,8781104650,33850,33900,33900,33850,207
|
|
20240229,125000,8774087600,33900,33850,33900,33850,18
|
|
20240229,124900,8773477650,33900,33950,33950,33900,100
|
|
20240229,124800,8770087350,33950,33900,33950,33900,254
|
|
20240229,124700,8761476700,33950,33950,34000,33950,440
|
|
20240229,124600,8746531650,34000,34000,34000,33950,191
|
|
20240229,124500,8740037900,34000,34000,34000,34000,900
|
|
20240229,124400,8709437900,34050,34050,34100,34050,110
|
|
20240229,124300,8705692350,34050,34000,34050,34000,573
|
|
20240229,124200,8686186500,34000,33950,34000,33950,789
|
|
20240229,124100,8659363550,34000,34000,34000,33950,408
|
|
20240229,124000,8645492550,34000,34000,34000,33950,197
|
|
20240229,123900,8638794800,34000,33950,34000,33950,105
|
|
20240229,123800,8635227350,33950,34000,34000,33950,472
|
|
20240229,123700,8619186850,34000,34000,34050,34000,417
|
|
20240229,123600,8605006700,34000,34050,34050,34000,77
|
|
20240229,123500,8602387250,34000,33900,34000,33900,368
|
|
20240229,123400,8589889750,33950,33850,33950,33850,209
|
|
20240229,123300,8582798400,33850,33900,33900,33850,59
|
|
20240229,123200,8580800650,33850,33800,33850,33750,1157
|
|
20240229,123100,8541673800,33800,33800,33850,33800,122
|
|
20240229,123000,8537550100,33850,33800,33850,33800,380
|
|
20240229,122900,8524705450,33800,33800,33800,33750,30
|
|
20240229,122800,8523691700,33750,33800,33800,33750,1740
|
|
20240229,122700,8464887350,33800,33800,33850,33800,174
|
|
20240229,122600,8459005900,33800,33800,33800,33800,86
|
|
20240229,122500,8456099100,33800,33900,33900,33800,3088
|
|
20240229,122400,8351635350,33900,33950,33950,33900,1585
|
|
20240229,122300,8297902750,33950,33900,33950,33900,40
|
|
20240229,122200,8296546500,33900,33950,33950,33900,348
|
|
20240229,122100,8284748550,33950,34050,34050,33950,1499
|
|
20240229,122000,8233785500,34000,34000,34000,34000,5
|
|
20240229,121900,8233615500,34000,34000,34000,34000,10
|
|
20240229,121800,8233275500,34000,34000,34050,34000,71
|
|
20240229,121700,8230860550,34000,33950,34000,33950,546
|
|
20240229,121600,8212302800,33900,34000,34050,33900,2387
|
|
20240229,121500,8131261950,34050,33950,34050,33950,147
|
|
20240229,121400,8126264100,34000,34000,34050,33950,328
|
|
20240229,121300,8115111850,34000,33950,34000,33950,67
|
|
20240229,121200,8112836200,33950,34000,34050,33950,537
|
|
20240229,121100,8094598200,34000,34000,34050,33950,23
|
|
20240229,121000,8093816400,34000,34000,34000,33950,212
|
|
20240229,120900,8086611000,34050,34000,34050,33950,619
|
|
20240229,120800,8065580300,34000,34000,34000,33950,37
|
|
20240229,120700,8064322550,34000,34000,34000,34000,836
|
|
20240229,120600,8035898550,34000,34000,34100,34000,460
|
|
20240229,120500,8020258450,34000,34050,34050,34000,829
|
|
20240229,120400,7992060050,34050,34050,34050,34050,52
|
|
20240229,120300,7990289450,34050,34050,34050,34050,10
|
|
20240229,120200,7989948950,34100,34100,34100,34050,97
|
|
20240229,120100,7986645350,34100,34150,34150,34100,642
|
|
20240229,120000,7964723500,34100,34100,34100,34100,54
|
|
20240229,115900,7962882100,34050,34100,34150,34050,126
|
|
20240229,115800,7958585600,34100,34100,34150,34050,347
|
|
20240229,115700,7946764750,34100,34100,34100,34050,74
|
|
20240229,115600,7944241600,34100,34100,34150,34100,101
|
|
20240229,115500,7940794600,34100,34100,34150,34050,1559
|
|
20240229,115400,7887696900,34150,34100,34150,34100,15
|
|
20240229,115300,7887184900,34100,34100,34150,34100,330
|
|
20240229,115200,7875931700,34100,34150,34150,34050,1167
|
|
20240229,115100,7836089300,34200,34150,34200,34150,98
|
|
20240229,115000,7832740900,34150,34150,34200,34150,82
|
|
20240229,114900,7829939600,34200,34150,34200,34150,187
|
|
20240229,114800,7823547300,34200,34200,34200,34200,76
|
|
20240229,114700,7820948100,34200,34200,34200,34200,121
|
|
20240229,114600,7816809900,34200,34250,34250,34200,236
|
|
20240229,114500,7808733500,34250,34300,34300,34250,167
|
|
20240229,114400,7803010100,34300,34250,34300,34250,274
|
|
20240229,114300,7793624000,34250,34200,34300,34200,1510
|
|
20240229,114200,7741906500,34200,34200,34250,34200,863
|
|
20240229,114100,7712350850,34200,34150,34200,34150,2524
|
|
20240229,114000,7626053200,34150,34050,34150,34000,1748
|
|
20240229,113900,7566415250,34050,34050,34050,34000,264
|
|
20240229,113800,7557426300,34050,34000,34050,34000,32
|
|
20240229,113700,7556337150,34000,34050,34100,34000,398
|
|
20240229,113600,7542784200,34050,34050,34050,34050,280
|
|
20240229,113500,7533250200,34000,34050,34050,34000,23
|
|
20240229,113400,7532468050,34000,34000,34050,34000,134
|
|
20240229,113300,7527911450,34000,34050,34100,34000,370
|
|
20240229,113200,7515329950,34100,34050,34100,34050,658
|
|
20240229,113100,7492895000,34050,34100,34150,34050,2950
|
|
20240229,113000,7392380400,34150,34100,34150,34050,978
|
|
20240229,112900,7358990050,34150,34150,34150,34100,600
|
|
20240229,112800,7338529700,34100,34050,34150,34050,800
|
|
20240229,112700,7311253200,34050,34050,34100,34050,224
|
|
20240229,112600,7303625850,34050,34100,34100,34050,27
|
|
20240229,112500,7302705400,34050,34050,34100,34050,239
|
|
20240229,112400,7294564150,34050,34150,34150,34050,561
|
|
20240229,112300,7275433200,34100,34100,34100,34100,185
|
|
20240229,112200,7269124700,34050,34050,34100,34050,68
|
|
20240229,112100,7266806350,34100,34100,34150,34100,720
|
|
20240229,112000,7242253850,34100,34200,34250,34100,2752
|
|
20240229,111900,7148259950,34200,34200,34250,34150,3423
|
|
20240229,111800,7031197150,34200,34250,34250,34200,282
|
|
20240229,111700,7021547700,34250,34200,34250,34200,315
|
|
20240229,111600,7010765600,34200,34250,34250,34200,894
|
|
20240229,111500,6980161850,34200,34200,34250,34150,900
|
|
20240229,111400,6949381850,34200,34200,34200,34150,444
|
|
20240229,111300,6934207300,34200,34200,34200,34150,1053
|
|
20240229,111200,6898194950,34200,34150,34200,34100,1984
|
|
20240229,111100,6830441650,34150,34100,34150,34000,959
|
|
20240229,111000,6797744300,34100,34050,34100,34000,639
|
|
20240229,110900,6775962550,34050,34100,34100,34050,503
|
|
20240229,110800,6758820750,34050,34050,34100,34000,1077
|
|
20240229,110700,6722146750,34050,34050,34050,34000,539
|
|
20240229,110600,6703802100,34050,34050,34050,34000,238
|
|
20240229,110500,6695698500,34050,34050,34050,34000,497
|
|
20240229,110400,6678781550,34000,34050,34050,34000,427
|
|
20240229,110300,6664258400,34000,34000,34050,34000,230
|
|
20240229,110200,6656428600,34000,34050,34050,34000,1292
|
|
20240229,110100,6612479800,34050,34050,34050,34000,524
|
|
20240229,110000,6594638150,34050,33950,34050,33950,1331
|
|
20240229,105900,6549356850,33950,34050,34100,33950,963
|
|
20240229,105800,6516617900,34050,34000,34050,34000,956
|
|
20240229,105700,6484068600,34000,34000,34050,34000,425
|
|
20240229,105600,6469611850,33900,33950,34050,33900,1500
|
|
20240229,105500,6418641300,33950,34000,34050,33850,1262
|
|
20240229,105400,6375771000,34000,33950,34050,33950,2857
|
|
20240229,105300,6278654600,33950,34000,34000,33900,1614
|
|
20240229,105200,6223823650,33950,34000,34000,33950,554
|
|
20240229,105100,6205002850,33950,33950,34000,33900,819
|
|
20240229,105000,6177190800,33900,33950,33950,33900,889
|
|
20240229,104900,6147031700,33950,33900,33950,33850,449
|
|
20240229,104800,6131814350,33900,33900,33950,33900,895
|
|
20240229,104700,6101449750,33900,33900,33950,33800,1274
|
|
20240229,104600,6058258550,33900,33900,33950,33900,546
|
|
20240229,104500,6039749050,33900,33900,33900,33850,346
|
|
20240229,104400,6028032750,33850,33900,33900,33850,212
|
|
20240229,104300,6020854050,33900,33900,33950,33850,566
|
|
20240229,104200,6001649950,33900,33900,33950,33850,807
|
|
20240229,104100,5974293700,33900,33850,33950,33850,2071
|
|
20240229,104000,5904072550,33850,33850,33900,33850,358
|
|
20240229,103900,5891943100,33850,33900,33900,33850,860
|
|
20240229,103800,5862821900,33800,33800,33900,33800,2369
|
|
20240229,103700,5782657900,33800,33800,33800,33750,499
|
|
20240229,103600,5765793900,33800,33750,33800,33750,458
|
|
20240229,103500,5750323000,33750,33750,33800,33700,658
|
|
20240229,103400,5728116800,33750,33550,33750,33550,636
|
|
20240229,103300,5706688400,33600,33600,33650,33600,1022
|
|
20240229,103200,5672325150,33600,33600,33650,33600,526
|
|
20240229,103100,5654651200,33600,33550,33650,33500,334
|
|
20240229,103000,5643431400,33500,33550,33600,33500,614
|
|
20240229,102900,5622835200,33500,33550,33600,33450,922
|
|
20240229,102800,5591916550,33500,33550,33600,33500,532
|
|
20240229,102700,5574056100,33550,33550,33600,33550,185
|
|
20240229,102600,5567848900,33500,33550,33550,33500,328
|
|
20240229,102500,5556848450,33550,33500,33550,33500,121
|
|
20240229,102400,5552791550,33550,33550,33550,33500,449
|
|
20240229,102300,5537747350,33500,33550,33550,33500,772
|
|
20240229,102200,5511865650,33500,33550,33550,33500,1026
|
|
20240229,102100,5477444150,33550,33550,33550,33500,136
|
|
20240229,102000,5472884600,33500,33550,33600,33500,378
|
|
20240229,101900,5460207500,33550,33600,33600,33550,782
|
|
20240229,101800,5433969850,33600,33650,33650,33600,266
|
|
20240229,101700,5425029050,33650,33600,33700,33600,114
|
|
20240229,101600,5421193100,33650,33650,33800,33600,1255
|
|
20240229,101500,5378996900,33650,33800,33800,33650,739
|
|
20240229,101400,5354081650,33650,33800,33800,33650,268
|
|
20240229,101300,5345039950,33800,33900,33900,33700,885
|
|
20240229,101200,5315128050,33950,33800,33950,33800,1902
|
|
20240229,101100,5250738450,33750,33750,33800,33750,473
|
|
20240229,101000,5234774050,33750,33650,33750,33600,624
|
|
20240229,100900,5213759100,33700,33600,33700,33600,232
|
|
20240229,100800,5205952650,33600,33600,33600,33550,138
|
|
20240229,100700,5201316150,33650,33650,33700,33600,1156
|
|
20240229,100600,5162440600,33650,33700,33700,33600,2447
|
|
20240229,100500,5080058050,33700,33750,33750,33700,236
|
|
20240229,100400,5072104500,33750,33750,33750,33700,297
|
|
20240229,100300,5062087650,33700,33750,33750,33700,378
|
|
20240229,100200,5049346350,33700,33600,33750,33600,360
|
|
20240229,100100,5037209300,33700,33600,33700,33550,615
|
|
20240229,100000,5016548950,33600,33550,33650,33550,392
|
|
20240229,095900,5003385600,33550,33550,33600,33550,435
|
|
20240229,095800,4988788400,33600,33700,33700,33550,961
|
|
20240229,095700,4956471000,33650,33650,33700,33600,699
|
|
20240229,095600,4932939950,33650,33450,33650,33400,2253
|
|
20240229,095500,4857404000,33400,33400,33450,33350,550
|
|
20240229,095400,4839014400,33350,33300,33350,33300,1055
|
|
20240229,095300,4803839850,33300,33300,33350,33300,310
|
|
20240229,095200,4793511450,33350,33300,33400,33300,1106
|
|
20240229,095100,4756629100,33300,33350,33350,33250,281
|
|
20240229,095000,4747271650,33350,33300,33350,33250,178
|
|
20240229,094900,4741348200,33250,33100,33250,33100,2411
|
|
20240229,094800,4661366500,33150,33100,33150,33100,1249
|
|
20240229,094700,4620006500,33100,33200,33250,33100,3874
|
|
20240229,094600,4491611900,33200,33200,33250,33200,520
|
|
20240229,094500,4474339800,33250,33200,33250,33150,1145
|
|
20240229,094400,4436294100,33150,33250,33350,33150,3620
|
|
20240229,094300,4316095450,33300,33300,33300,33250,644
|
|
20240229,094200,4294652250,33350,33300,33400,33300,977
|
|
20240229,094100,4262070500,33300,33350,33400,33250,2783
|
|
20240229,094000,4169374200,33400,33500,33500,33400,2539
|
|
20240229,093900,4084516600,33550,33500,33550,33450,574
|
|
20240229,093800,4065288650,33450,33500,33550,33450,1076
|
|
20240229,093700,4029231400,33600,33450,33750,33450,2651
|
|
20240229,093600,3940357000,33450,33300,33450,33300,2754
|
|
20240229,093500,3848483650,33200,33150,33300,33150,763
|
|
20240229,093400,3823128400,33150,33250,33250,33100,8906
|
|
20240229,093300,3527733900,33250,33250,33300,33250,1835
|
|
20240229,093200,3466690500,33300,33350,33350,33250,5378
|
|
20240229,093100,3287596000,33350,33400,33450,33350,1672
|
|
20240229,093000,3231809200,33400,33350,33450,33300,829
|
|
20240229,092900,3204142050,33300,33400,33500,33300,2907
|
|
20240229,092800,3107176950,33400,33500,33500,33350,4709
|
|
20240229,092700,2949866150,33500,33450,33500,33450,2215
|
|
20240229,092600,2875769350,33450,33600,33600,33400,8959
|
|
20240229,092500,2575680750,33550,33600,33650,33550,3813
|
|
20240229,092400,2447622450,33600,33700,33700,33600,2256
|
|
20240229,092300,2371760650,33700,33700,33700,33600,5922
|
|
20240229,092200,2172706100,33700,33850,33850,33600,9335
|
|
20240229,092100,1857675600,33850,33850,33900,33850,1858
|
|
20240229,092000,1794781550,33850,33850,33950,33800,10964
|
|
20240229,091900,1424096750,33800,34050,34050,33800,5020
|
|
20240229,091800,1253729550,34100,34050,34100,34000,1278
|
|
20240229,091700,1210250200,34050,34100,34100,34000,859
|
|
20240229,091600,1181031750,34100,34150,34150,34050,1246
|
|
20240229,091500,1138545700,34150,34300,34300,34100,1181
|
|
20240229,091400,1098187200,34300,34200,34400,34200,4516
|
|
20240229,091300,943241600,34250,34300,34300,34200,1154
|
|
20240229,091200,903738750,34250,34200,34300,34200,1660
|
|
20240229,091100,846935100,34200,34200,34350,34200,2333
|
|
20240229,091000,767014400,34150,33900,34200,33900,1630
|
|
20240229,090900,711550350,33900,33950,34000,33850,1626
|
|
20240229,090800,656417900,33900,34100,34150,33900,2395
|
|
20240229,090700,574979750,34050,34200,34200,34000,4201
|
|
20240229,090600,431846250,34200,34400,34400,34200,856
|
|
20240229,090500,402518550,34400,34400,34400,34250,937
|
|
20240229,090400,370353800,34350,34200,34400,34100,1252
|
|
20240229,090300,327474400,34200,34050,34200,34000,1467
|
|
20240229,090200,277475300,34050,34200,34200,34000,2201
|
|
20240229,090100,202452400,34250,34300,34400,34100,626
|
|
20240229,090000,181044550,34300,34350,34400,34000,4895
|