659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195600,767724650,23100,23100,23100,23100,654
|
|
20240228,195500,767724650,23100,23100,23100,23100,0
|
|
20240228,195400,767724650,23100,23100,23100,23100,0
|
|
20240228,195300,767724650,23100,23100,23100,23100,0
|
|
20240228,195200,767724650,23100,23100,23100,23100,0
|
|
20240228,195100,767724650,23100,23100,23100,23100,0
|
|
20240228,195000,767724650,23100,23100,23100,23100,0
|
|
20240228,194900,767724650,23100,23100,23100,23100,0
|
|
20240228,194800,767724650,23100,23100,23100,23100,0
|
|
20240228,194700,767724650,23100,23100,23100,23100,0
|
|
20240228,194600,767724650,23100,23100,23100,23100,0
|
|
20240228,194500,767724650,23100,23100,23100,23100,0
|
|
20240228,194400,767724650,23100,23100,23100,23100,0
|
|
20240228,194300,767724650,23100,23100,23100,23100,0
|
|
20240228,194200,767724650,23100,23100,23100,23100,0
|
|
20240228,194100,767724650,23100,23100,23100,23100,0
|
|
20240228,194000,767724650,23100,23100,23100,23100,0
|
|
20240228,193900,767724650,23100,23100,23100,23100,0
|
|
20240228,193800,767724650,23100,23100,23100,23100,0
|
|
20240228,193700,767724650,23100,23100,23100,23100,0
|
|
20240228,193600,767724650,23100,23100,23100,23100,0
|
|
20240228,193500,767724650,23100,23100,23100,23100,0
|
|
20240228,193400,767724650,23100,23100,23100,23100,0
|
|
20240228,193300,767724650,23100,23100,23100,23100,0
|
|
20240228,193200,767724650,23100,23100,23100,23100,0
|
|
20240228,193100,767724650,23100,23100,23100,23100,0
|
|
20240228,193000,767724650,23100,23100,23100,23100,0
|
|
20240228,192900,767724650,23100,23100,23100,23100,0
|
|
20240228,192800,767724650,23100,23100,23100,23100,0
|
|
20240228,192700,767724650,23100,23100,23100,23100,0
|
|
20240228,192600,767724650,23100,23100,23100,23100,654
|
|
20240228,192500,767724650,23100,23100,23100,23100,0
|
|
20240228,192400,767724650,23100,23100,23100,23100,0
|
|
20240228,192300,767724650,23100,23100,23100,23100,0
|
|
20240228,192200,767724650,23100,23100,23100,23100,0
|
|
20240228,192100,767724650,23100,23100,23100,23100,0
|
|
20240228,192000,767724650,23100,23100,23100,23100,0
|
|
20240228,191900,767724650,23100,23100,23100,23100,0
|
|
20240228,191800,767724650,23100,23100,23100,23100,0
|
|
20240228,191700,767724650,23100,23100,23100,23100,0
|
|
20240228,191600,767724650,23100,23100,23100,23100,0
|
|
20240228,191500,767724650,23100,23100,23100,23100,0
|
|
20240228,191400,767724650,23100,23100,23100,23100,0
|
|
20240228,191300,767724650,23100,23100,23100,23100,0
|
|
20240228,191200,767724650,23100,23100,23100,23100,0
|
|
20240228,191100,767724650,23100,23100,23100,23100,0
|
|
20240228,191000,767724650,23100,23100,23100,23100,0
|
|
20240228,190900,767724650,23100,23100,23100,23100,0
|
|
20240228,190800,767724650,23100,23100,23100,23100,0
|
|
20240228,190700,767724650,23100,23100,23100,23100,0
|
|
20240228,190600,767724650,23100,23100,23100,23100,0
|
|
20240228,190500,767724650,23100,23100,23100,23100,0
|
|
20240228,190400,767724650,23100,23100,23100,23100,0
|
|
20240228,190300,767724650,23100,23100,23100,23100,0
|
|
20240228,190200,767724650,23100,23100,23100,23100,0
|
|
20240228,190100,767724650,23100,23100,23100,23100,0
|
|
20240228,190000,767724650,23100,23100,23100,23100,0
|
|
20240228,185900,767724650,23100,23100,23100,23100,0
|
|
20240228,185800,767724650,23100,23100,23100,23100,0
|
|
20240228,185700,767724650,23100,23100,23100,23100,0
|
|
20240228,185600,767724650,23100,23100,23100,23100,654
|
|
20240228,185500,767724650,23100,23100,23100,23100,0
|
|
20240228,185400,767724650,23100,23100,23100,23100,0
|
|
20240228,185300,767724650,23100,23100,23100,23100,0
|
|
20240228,185200,767724650,23100,23100,23100,23100,0
|
|
20240228,185100,767724650,23100,23100,23100,23100,0
|
|
20240228,185000,767724650,23100,23100,23100,23100,0
|
|
20240228,184900,767724650,23100,23100,23100,23100,0
|
|
20240228,184800,767724650,23100,23100,23100,23100,0
|
|
20240228,184700,767724650,23100,23100,23100,23100,0
|
|
20240228,184600,767724650,23100,23100,23100,23100,0
|
|
20240228,184500,767724650,23100,23100,23100,23100,0
|
|
20240228,184400,767724650,23100,23100,23100,23100,0
|
|
20240228,184300,767724650,23100,23100,23100,23100,0
|
|
20240228,184200,767724650,23100,23100,23100,23100,0
|
|
20240228,184100,767724650,23100,23100,23100,23100,0
|
|
20240228,184000,767724650,23100,23100,23100,23100,0
|
|
20240228,183900,767724650,23100,23100,23100,23100,0
|
|
20240228,183800,767724650,23100,23100,23100,23100,0
|
|
20240228,183700,767724650,23100,23100,23100,23100,0
|
|
20240228,183600,767724650,23100,23100,23100,23100,0
|
|
20240228,183500,767724650,23100,23100,23100,23100,0
|
|
20240228,183400,767724650,23100,23100,23100,23100,0
|
|
20240228,183300,767724650,23100,23100,23100,23100,0
|
|
20240228,183200,767724650,23100,23100,23100,23100,0
|
|
20240228,183100,767724650,23100,23100,23100,23100,0
|
|
20240228,183000,767724650,23100,23100,23100,23100,0
|
|
20240228,182900,767724650,23100,23100,23100,23100,0
|
|
20240228,182800,767724650,23100,23100,23100,23100,0
|
|
20240228,182700,767724650,23100,23100,23100,23100,0
|
|
20240228,182600,767724650,23100,23100,23100,23100,654
|
|
20240228,182500,767724650,23100,23100,23100,23100,0
|
|
20240228,182400,767724650,23100,23100,23100,23100,0
|
|
20240228,182300,767724650,23100,23100,23100,23100,0
|
|
20240228,182200,767724650,23100,23100,23100,23100,0
|
|
20240228,182100,767724650,23100,23100,23100,23100,0
|
|
20240228,182000,767724650,23100,23100,23100,23100,0
|
|
20240228,181900,767724650,23100,23100,23100,23100,0
|
|
20240228,181800,767724650,23100,23100,23100,23100,0
|
|
20240228,181700,767724650,23100,23100,23100,23100,0
|
|
20240228,181600,767724650,23100,23100,23100,23100,0
|
|
20240228,181500,767724650,23100,23100,23100,23100,0
|
|
20240228,181400,767724650,23100,23100,23100,23100,0
|
|
20240228,181300,767724650,23100,23100,23100,23100,0
|
|
20240228,181200,767724650,23100,23100,23100,23100,0
|
|
20240228,181100,767724650,23100,23100,23100,23100,0
|
|
20240228,181000,767724650,23100,23100,23100,23100,0
|
|
20240228,180900,767724650,23100,23100,23100,23100,0
|
|
20240228,180800,767724650,23100,23100,23100,23100,0
|
|
20240228,180700,767724650,23100,23100,23100,23100,0
|
|
20240228,180600,767724650,23100,23100,23100,23100,0
|
|
20240228,180500,767724650,23100,23100,23100,23100,0
|
|
20240228,180400,767724650,23100,23100,23100,23100,0
|
|
20240228,180300,767724650,23100,23100,23100,23100,0
|
|
20240228,180200,767724650,23100,23100,23100,23100,0
|
|
20240228,180100,767724650,23100,23100,23100,23100,0
|
|
20240228,180000,767724650,23100,23100,23100,23100,0
|
|
20240228,175900,767724650,23100,23100,23100,23100,0
|
|
20240228,175800,767724650,23100,23100,23100,23100,0
|
|
20240228,175700,767724650,23100,23100,23100,23100,0
|
|
20240228,175600,767724650,23100,23100,23100,23100,654
|
|
20240228,175500,767724650,23100,23100,23100,23100,0
|
|
20240228,175400,767724650,23100,23100,23100,23100,0
|
|
20240228,175300,767724650,23100,23100,23100,23100,0
|
|
20240228,175200,767724650,23100,23100,23100,23100,0
|
|
20240228,175100,767724650,23100,23100,23100,23100,0
|
|
20240228,175000,767724650,23100,23100,23100,23100,0
|
|
20240228,174900,767724650,23100,23100,23100,23100,0
|
|
20240228,174800,767724650,23100,23100,23100,23100,0
|
|
20240228,174700,767724650,23100,23100,23100,23100,0
|
|
20240228,174600,767724650,23100,23100,23100,23100,0
|
|
20240228,174500,767724650,23100,23100,23100,23100,0
|
|
20240228,174400,767724650,23100,23100,23100,23100,0
|
|
20240228,174300,767724650,23100,23100,23100,23100,0
|
|
20240228,174200,767724650,23100,23100,23100,23100,0
|
|
20240228,174100,767724650,23100,23100,23100,23100,0
|
|
20240228,174000,767724650,23100,23100,23100,23100,0
|
|
20240228,173900,767724650,23100,23100,23100,23100,0
|
|
20240228,173800,767724650,23100,23100,23100,23100,0
|
|
20240228,173700,767724650,23100,23100,23100,23100,0
|
|
20240228,173600,767724650,23100,23100,23100,23100,0
|
|
20240228,173500,767724650,23100,23100,23100,23100,0
|
|
20240228,173400,767724650,23100,23100,23100,23100,0
|
|
20240228,173300,767724650,23100,23100,23100,23100,0
|
|
20240228,173200,767724650,23100,23100,23100,23100,0
|
|
20240228,173100,767724650,23100,23100,23100,23100,0
|
|
20240228,173000,767724650,23100,23100,23100,23100,0
|
|
20240228,172900,767724650,23100,23100,23100,23100,0
|
|
20240228,172800,767724650,23100,23100,23100,23100,0
|
|
20240228,172700,767724650,23100,23100,23100,23100,0
|
|
20240228,172600,767724650,23100,23100,23100,23100,654
|
|
20240228,172500,767724650,23100,23100,23100,23100,0
|
|
20240228,172400,767724650,23100,23100,23100,23100,0
|
|
20240228,172300,767724650,23100,23100,23100,23100,0
|
|
20240228,172200,767724650,23100,23100,23100,23100,0
|
|
20240228,172100,767724650,23100,23100,23100,23100,0
|
|
20240228,172000,767724650,23100,23100,23100,23100,0
|
|
20240228,171900,767724650,23100,23100,23100,23100,0
|
|
20240228,171800,767724650,23100,23100,23100,23100,0
|
|
20240228,171700,767724650,23100,23100,23100,23100,0
|
|
20240228,171600,767724650,23100,23100,23100,23100,0
|
|
20240228,171500,767724650,23100,23100,23100,23100,0
|
|
20240228,171400,767724650,23100,23100,23100,23100,0
|
|
20240228,171300,767724650,23100,23100,23100,23100,0
|
|
20240228,171200,767724650,23100,23100,23100,23100,0
|
|
20240228,171100,767724650,23100,23100,23100,23100,0
|
|
20240228,171000,767724650,23100,23100,23100,23100,0
|
|
20240228,170900,767724650,23100,23100,23100,23100,0
|
|
20240228,170800,767724650,23100,23100,23100,23100,0
|
|
20240228,170700,767724650,23100,23100,23100,23100,0
|
|
20240228,170600,767724650,23100,23100,23100,23100,0
|
|
20240228,170500,767724650,23100,23100,23100,23100,0
|
|
20240228,170400,767724650,23100,23100,23100,23100,0
|
|
20240228,170300,767724650,23100,23100,23100,23100,0
|
|
20240228,170200,767724650,23100,23100,23100,23100,0
|
|
20240228,170100,767724650,23100,23100,23100,23100,0
|
|
20240228,170000,767724650,23100,23100,23100,23100,0
|
|
20240228,165900,767724650,23100,23100,23100,23100,0
|
|
20240228,165800,767724650,23100,23100,23100,23100,0
|
|
20240228,165700,767724650,23100,23100,23100,23100,0
|
|
20240228,165600,767724650,23100,23100,23100,23100,654
|
|
20240228,165500,767724650,23100,23100,23100,23100,0
|
|
20240228,165400,767724650,23100,23100,23100,23100,0
|
|
20240228,165300,767724650,23100,23100,23100,23100,0
|
|
20240228,165200,767724650,23100,23100,23100,23100,0
|
|
20240228,165100,767724650,23100,23100,23100,23100,0
|
|
20240228,165000,767724650,23100,23100,23100,23100,0
|
|
20240228,164900,767724650,23100,23100,23100,23100,0
|
|
20240228,164800,767724650,23100,23100,23100,23100,0
|
|
20240228,164700,767724650,23100,23100,23100,23100,0
|
|
20240228,164600,767724650,23100,23100,23100,23100,0
|
|
20240228,164500,767724650,23100,23100,23100,23100,0
|
|
20240228,164400,767724650,23100,23100,23100,23100,0
|
|
20240228,164300,767724650,23100,23100,23100,23100,0
|
|
20240228,164200,767724650,23100,23100,23100,23100,0
|
|
20240228,164100,767724650,23100,23100,23100,23100,0
|
|
20240228,164000,767724650,23100,23100,23100,23100,0
|
|
20240228,163900,767724650,23100,23100,23100,23100,0
|
|
20240228,163800,767724650,23100,23100,23100,23100,0
|
|
20240228,163700,767724650,23100,23100,23100,23100,0
|
|
20240228,163600,767724650,23100,23100,23100,23100,0
|
|
20240228,163500,767724650,23100,23100,23100,23100,0
|
|
20240228,163400,767724650,23100,23100,23100,23100,0
|
|
20240228,163300,767724650,23100,23100,23100,23100,0
|
|
20240228,163200,767724650,23100,23100,23100,23100,0
|
|
20240228,163100,767724650,23100,23100,23100,23100,0
|
|
20240228,163000,767724650,23100,23100,23100,23100,0
|
|
20240228,162900,767724650,23100,23100,23100,23100,0
|
|
20240228,162800,767724650,23100,23100,23100,23100,0
|
|
20240228,162700,767724650,23100,23100,23100,23100,0
|
|
20240228,162600,767724650,23100,23100,23100,23100,654
|
|
20240228,162500,767724650,23100,23100,23100,23100,0
|
|
20240228,162400,767724650,23100,23100,23100,23100,0
|
|
20240228,162300,767724650,23100,23100,23100,23100,0
|
|
20240228,162200,767724650,23100,23100,23100,23100,0
|
|
20240228,162100,767724650,23100,23100,23100,23100,0
|
|
20240228,162000,767724650,23100,23100,23100,23100,0
|
|
20240228,161900,767724650,23100,23100,23100,23100,0
|
|
20240228,161800,767724650,23100,23100,23100,23100,0
|
|
20240228,161700,767724650,23100,23100,23100,23100,0
|
|
20240228,161600,767724650,23100,23100,23100,23100,0
|
|
20240228,161500,767724650,23100,23100,23100,23100,0
|
|
20240228,161400,767724650,23100,23100,23100,23100,0
|
|
20240228,161300,767724650,23100,23100,23100,23100,0
|
|
20240228,161200,767724650,23100,23100,23100,23100,0
|
|
20240228,161100,767724650,23100,23100,23100,23100,0
|
|
20240228,161000,767724650,23100,23100,23100,23100,0
|
|
20240228,160900,767724650,23100,23100,23100,23100,0
|
|
20240228,160800,767724650,23100,23100,23100,23100,0
|
|
20240228,160700,767724650,23100,23100,23100,23100,0
|
|
20240228,160600,767724650,23100,23100,23100,23100,0
|
|
20240228,160500,767724650,23100,23100,23100,23100,0
|
|
20240228,160400,767724650,23100,23100,23100,23100,0
|
|
20240228,160300,767724650,23100,23100,23100,23100,0
|
|
20240228,160200,767724650,23100,23100,23100,23100,0
|
|
20240228,160100,767724650,23100,23100,23100,23100,0
|
|
20240228,160000,767724650,23100,23100,23100,23100,0
|
|
20240228,155900,767724650,23100,23100,23100,23100,0
|
|
20240228,155800,767724650,23100,23100,23100,23100,0
|
|
20240228,155700,767724650,23100,23100,23100,23100,0
|
|
20240228,155600,767724650,23100,23100,23100,23100,654
|
|
20240228,155500,767724650,23100,23100,23100,23100,0
|
|
20240228,155400,767724650,23100,23100,23100,23100,0
|
|
20240228,155300,767724650,23100,23100,23100,23100,0
|
|
20240228,155200,767724650,23100,23100,23100,23100,0
|
|
20240228,155100,767724650,23100,23100,23100,23100,0
|
|
20240228,155000,767724650,23100,23100,23100,23100,0
|
|
20240228,154900,767724650,23100,23100,23100,23100,0
|
|
20240228,154800,767724650,23100,23100,23100,23100,0
|
|
20240228,154700,767724650,23100,23100,23100,23100,0
|
|
20240228,154600,767724650,23100,23100,23100,23100,0
|
|
20240228,154500,767724650,23100,23100,23100,23100,0
|
|
20240228,154400,767724650,23100,23100,23100,23100,0
|
|
20240228,154300,767724650,23100,23100,23100,23100,0
|
|
20240228,154200,767724650,23100,23100,23100,23100,0
|
|
20240228,154100,767724650,23100,23100,23100,23100,0
|
|
20240228,154000,767724650,23100,23100,23100,23100,0
|
|
20240228,153900,767724650,23100,23100,23100,23100,0
|
|
20240228,153800,767724650,23100,23100,23100,23100,0
|
|
20240228,153700,767724650,23100,23100,23100,23100,0
|
|
20240228,153600,767724650,23100,23100,23100,23100,0
|
|
20240228,153500,767724650,23100,23100,23100,23100,0
|
|
20240228,153400,767724650,23100,23100,23100,23100,0
|
|
20240228,153300,767724650,23100,23100,23100,23100,0
|
|
20240228,153200,767724650,23100,23100,23100,23100,0
|
|
20240228,153100,767724650,23100,23100,23100,23100,0
|
|
20240228,153000,767724650,23100,23100,23100,23100,654
|
|
20240228,152900,752617250,23100,23100,23100,23100,0
|
|
20240228,152800,752617250,23100,23100,23100,23100,0
|
|
20240228,152700,752617250,23100,23100,23100,23100,0
|
|
20240228,152600,752617250,23100,23100,23100,23100,0
|
|
20240228,152500,752617250,23100,23100,23100,23100,0
|
|
20240228,152400,752617250,23100,23100,23100,23100,0
|
|
20240228,152300,752617250,23100,23100,23100,23100,0
|
|
20240228,152200,752617250,23100,23100,23100,23100,0
|
|
20240228,152100,752617250,23100,23100,23100,23100,0
|
|
20240228,152000,752617250,23100,23100,23100,23100,0
|
|
20240228,151900,752617250,23100,22900,23100,22900,194
|
|
20240228,151800,748158450,22950,23000,23000,22950,46
|
|
20240228,151700,747101000,23000,22900,23000,22900,443
|
|
20240228,151600,736931650,22950,22900,22950,22900,54
|
|
20240228,151500,735695000,22950,23000,23000,22950,34
|
|
20240228,151400,734914600,22950,22950,22950,22950,28
|
|
20240228,151300,734272000,23000,23000,23000,23000,15
|
|
20240228,151200,733927000,23000,22950,23000,22950,211
|
|
20240228,151100,729074100,22950,22950,22950,22950,68
|
|
20240228,151000,727513500,23000,22950,23000,22900,42
|
|
20240228,150900,726550000,23000,22850,23000,22850,109
|
|
20240228,150800,724054850,22750,22800,22900,22750,696
|
|
20240228,150700,708216200,22800,22800,22800,22800,97
|
|
20240228,150600,706004600,22800,22800,22800,22800,35
|
|
20240228,150500,705206600,22800,22800,22800,22800,0
|
|
20240228,150400,705206600,22800,22800,22800,22800,0
|
|
20240228,150300,705206600,22800,22800,22800,22800,1
|
|
20240228,150200,705183800,22850,22850,22850,22850,0
|
|
20240228,150100,705183800,22850,22850,22850,22850,323
|
|
20240228,150000,697803250,22900,22900,22900,22900,1
|
|
20240228,145900,697780350,22900,22900,22900,22900,32
|
|
20240228,145800,697047550,22900,22900,22900,22900,91
|
|
20240228,145700,694963650,22900,22900,22900,22850,638
|
|
20240228,145600,680358100,22950,22950,22950,22950,17
|
|
20240228,145500,679967950,22950,22950,22950,22950,95
|
|
20240228,145400,677787700,22900,22900,22900,22900,4
|
|
20240228,145300,677696100,22900,22900,22900,22900,143
|
|
20240228,145200,674421400,22850,22850,22850,22850,2
|
|
20240228,145100,674375700,22800,22800,22800,22800,0
|
|
20240228,145000,674375700,22800,22800,22800,22800,30
|
|
20240228,144900,673691700,22800,22800,22800,22800,0
|
|
20240228,144800,673691700,22800,22800,22800,22800,0
|
|
20240228,144700,673691700,22800,22850,22850,22800,2
|
|
20240228,144600,673646050,22850,22850,22850,22850,350
|
|
20240228,144500,665648550,22850,22850,22850,22850,0
|
|
20240228,144400,665648550,22850,22850,22850,22850,0
|
|
20240228,144300,665648550,22850,22850,22850,22850,86
|
|
20240228,144200,663683450,22900,22900,22900,22900,32
|
|
20240228,144100,662950650,22950,22950,22950,22950,2
|
|
20240228,144000,662904750,22950,22950,22950,22950,1
|
|
20240228,143900,662881800,22950,22950,22950,22950,109
|
|
20240228,143800,660380250,22950,22950,22950,22950,0
|
|
20240228,143700,660380250,22950,22950,22950,22950,91
|
|
20240228,143600,658291800,22950,22950,22950,22950,135
|
|
20240228,143500,655193550,22950,22950,22950,22950,0
|
|
20240228,143400,655193550,22950,22950,22950,22950,37
|
|
20240228,143300,654344400,23000,23000,23000,23000,0
|
|
20240228,143200,654344400,23000,23000,23050,23000,146
|
|
20240228,143100,650981400,23050,23050,23050,23050,4
|
|
20240228,143000,650889200,23100,23100,23100,23100,0
|
|
20240228,142900,650889200,23100,23100,23100,23100,1
|
|
20240228,142800,650866100,22950,22950,22950,22950,0
|
|
20240228,142700,650866100,22950,22950,22950,22950,49
|
|
20240228,142600,649741550,22950,22950,22950,22950,0
|
|
20240228,142500,649741550,22950,22950,22950,22950,10
|
|
20240228,142400,649512050,22900,22900,22900,22900,10
|
|
20240228,142300,649283050,22850,22850,22850,22850,0
|
|
20240228,142200,649283050,22850,22900,22900,22850,262
|
|
20240228,142100,643294100,22850,22900,22900,22850,600
|
|
20240228,142000,629579500,22900,22950,22950,22900,787
|
|
20240228,141900,611531850,23000,23000,23000,23000,102
|
|
20240228,141800,609185850,23000,23000,23000,23000,50
|
|
20240228,141700,608035850,23100,23050,23100,23050,13
|
|
20240228,141600,607736150,23150,23000,23150,23000,40
|
|
20240228,141500,606814350,23000,23000,23000,23000,164
|
|
20240228,141400,603042350,22950,22950,22950,22950,41
|
|
20240228,141300,602101400,22950,22950,22950,22950,10
|
|
20240228,141200,601871900,22900,22900,22900,22900,2063
|
|
20240228,141100,554629200,22900,22950,22950,22900,10
|
|
20240228,141000,554400050,22950,22950,22950,22950,61
|
|
20240228,140900,553000100,22950,22950,22950,22950,17
|
|
20240228,140800,552609950,22950,22950,22950,22950,0
|
|
20240228,140700,552609950,22950,22950,22950,22950,84
|
|
20240228,140600,550682150,22900,22900,22900,22900,0
|
|
20240228,140500,550682150,22900,22900,22900,22900,0
|
|
20240228,140400,550682150,22900,22900,22900,22900,4
|
|
20240228,140300,550590550,22900,22900,22900,22900,0
|
|
20240228,140200,550590550,22900,22900,22900,22900,26
|
|
20240228,140100,549995150,22900,22900,22900,22900,67
|
|
20240228,140000,548460850,22900,22850,22900,22850,65
|
|
20240228,135900,546973850,22750,22800,22800,22750,1542
|
|
20240228,135800,511889300,22900,22900,22900,22900,0
|
|
20240228,135700,511889300,22900,22800,22900,22800,553
|
|
20240228,135600,499277900,22900,22900,22900,22900,0
|
|
20240228,135500,499277900,22900,22850,22900,22850,44
|
|
20240228,135400,498270350,22850,22900,22950,22800,656
|
|
20240228,135300,483280000,22900,22900,22900,22900,0
|
|
20240228,135200,483280000,22900,22900,22900,22900,0
|
|
20240228,135100,483280000,22900,22900,22900,22900,55
|
|
20240228,135000,482020500,22900,22900,22900,22900,31
|
|
20240228,134900,481310600,22950,22950,22950,22950,0
|
|
20240228,134800,481310600,22950,22900,22950,22900,24
|
|
20240228,134700,480760950,22950,22950,22950,22950,0
|
|
20240228,134600,480760950,22950,22950,22950,22950,0
|
|
20240228,134500,480760950,22950,22950,22950,22950,6
|
|
20240228,134400,480623250,23000,23000,23000,23000,1
|
|
20240228,134300,480600250,22950,22950,22950,22950,0
|
|
20240228,134200,480600250,22950,22950,22950,22950,26
|
|
20240228,134100,480003550,22950,22950,22950,22950,0
|
|
20240228,134000,480003550,22950,22950,22950,22950,0
|
|
20240228,133900,480003550,22950,22900,22950,22900,65
|
|
20240228,133800,478514900,22950,22950,22950,22950,5
|
|
20240228,133700,478400150,22950,22950,22950,22950,0
|
|
20240228,133600,478400150,22950,22950,22950,22950,43
|
|
20240228,133500,477413300,22950,22950,22950,22950,0
|
|
20240228,133400,477413300,22950,22950,22950,22950,0
|
|
20240228,133300,477413300,22950,22950,22950,22950,38
|
|
20240228,133200,476541200,23000,23000,23000,23000,0
|
|
20240228,133100,476541200,23000,22950,23000,22950,33
|
|
20240228,133000,475783400,22850,22900,22900,22850,367
|
|
20240228,132900,467396900,22900,22950,22950,22900,207
|
|
20240228,132800,462653000,22950,22950,22950,22950,100
|
|
20240228,132700,460358000,22950,22950,22950,22950,63
|
|
20240228,132600,458912150,22950,22950,22950,22950,0
|
|
20240228,132500,458912150,22950,23000,23000,22950,300
|
|
20240228,132400,452027000,23050,23000,23050,23000,51
|
|
20240228,132300,450853800,23000,23000,23000,23000,35
|
|
20240228,132200,450048800,23000,23000,23000,23000,0
|
|
20240228,132100,450048800,23000,23000,23000,23000,66
|
|
20240228,132000,448530800,23000,22950,23000,22950,67
|
|
20240228,131900,446990350,23000,23000,23000,23000,28
|
|
20240228,131800,446346350,23000,23000,23000,23000,31
|
|
20240228,131700,445633350,23000,23000,23000,23000,0
|
|
20240228,131600,445633350,23000,23000,23000,23000,323
|
|
20240228,131500,438204350,23100,23100,23100,23100,0
|
|
20240228,131400,438204350,23100,23100,23100,23100,0
|
|
20240228,131300,438204350,23100,23050,23100,23050,15
|
|
20240228,131200,437858550,23050,23050,23050,23050,28
|
|
20240228,131100,437213150,23050,23050,23050,23050,0
|
|
20240228,131000,437213150,23050,23050,23050,23050,0
|
|
20240228,130900,437213150,23050,23050,23050,23050,37
|
|
20240228,130800,436360300,23050,23050,23050,23050,47
|
|
20240228,130700,435276950,23000,23000,23000,23000,0
|
|
20240228,130600,435276950,23000,23000,23000,23000,39
|
|
20240228,130500,434379950,23150,23150,23150,23150,0
|
|
20240228,130400,434379950,23150,23150,23150,23150,0
|
|
20240228,130300,434379950,23150,23150,23150,23150,0
|
|
20240228,130200,434379950,23150,23150,23150,23150,0
|
|
20240228,130100,434379950,23150,23050,23150,23050,30
|
|
20240228,130000,433686300,23000,23050,23050,23000,53
|
|
20240228,125900,432464700,23050,23050,23050,23050,0
|
|
20240228,125800,432464700,23050,23050,23050,23050,0
|
|
20240228,125700,432464700,23050,23050,23050,23050,36
|
|
20240228,125600,431634900,23050,23050,23050,23050,0
|
|
20240228,125500,431634900,23050,23100,23100,23050,111
|
|
20240228,125400,429075350,23050,23050,23050,23050,16
|
|
20240228,125300,428706550,23100,23100,23100,23100,33
|
|
20240228,125200,427944250,23100,23100,23100,23100,10
|
|
20240228,125100,427713250,23100,23100,23100,23100,37
|
|
20240228,125000,426858550,23100,23100,23100,23100,48
|
|
20240228,124900,425749750,23000,23000,23000,23000,1
|
|
20240228,124800,425726750,23100,23100,23100,23100,0
|
|
20240228,124700,425726750,23100,23100,23100,23100,170
|
|
20240228,124600,421799750,23050,23050,23050,23050,0
|
|
20240228,124500,421799750,23050,23050,23050,23050,75
|
|
20240228,124400,420071000,23100,23050,23100,23050,51
|
|
20240228,124300,418895400,23050,23000,23050,23000,109
|
|
20240228,124200,416383450,23050,23100,23100,23050,5
|
|
20240228,124100,416268100,23050,23000,23050,23000,102
|
|
20240228,124000,413919400,23000,23000,23000,23000,25
|
|
20240228,123900,413344400,23000,23000,23000,23000,31
|
|
20240228,123800,412631400,23000,23000,23000,23000,0
|
|
20240228,123700,412631400,23000,22950,23000,22950,233
|
|
20240228,123600,407274350,22900,22900,22900,22900,29
|
|
20240228,123500,406610250,22900,22800,22900,22750,1095
|
|
20240228,123400,381680400,22800,22900,22900,22800,648
|
|
20240228,123300,366889050,22900,22900,22900,22900,11
|
|
20240228,123200,366637150,22900,22900,22900,22900,0
|
|
20240228,123100,366637150,22900,22900,22900,22900,8
|
|
20240228,123000,366453950,22900,22900,22900,22900,39
|
|
20240228,122900,365560850,22900,22900,22900,22900,202
|
|
20240228,122800,360935050,22900,22900,22900,22900,26
|
|
20240228,122700,360339650,22900,22900,22900,22900,38
|
|
20240228,122600,359469450,22900,22900,22900,22900,0
|
|
20240228,122500,359469450,22900,22900,22900,22900,0
|
|
20240228,122400,359469450,22900,22900,22900,22900,22
|
|
20240228,122300,358965650,22950,22950,22950,22950,10
|
|
20240228,122200,358736150,22950,22950,22950,22950,0
|
|
20240228,122100,358736150,22950,22900,22950,22900,41
|
|
20240228,122000,357797000,22900,22900,22900,22900,0
|
|
20240228,121900,357797000,22900,22900,22900,22900,0
|
|
20240228,121800,357797000,22900,22900,22900,22900,24
|
|
20240228,121700,357247400,22900,22900,22900,22900,0
|
|
20240228,121600,357247400,22900,22900,22900,22900,0
|
|
20240228,121500,357247400,22900,22900,22900,22900,39
|
|
20240228,121400,356354300,22950,22950,22950,22950,0
|
|
20240228,121300,356354300,22950,22950,22950,22950,5
|
|
20240228,121200,356239550,22950,22900,22950,22900,26
|
|
20240228,121100,355643900,22900,22900,22900,22900,54
|
|
20240228,121000,354407300,22900,22900,22900,22900,6
|
|
20240228,120900,354269900,22900,22850,22900,22850,46
|
|
20240228,120800,353218200,22900,22900,22900,22900,10
|
|
20240228,120700,352989200,22850,22850,22850,22850,0
|
|
20240228,120600,352989200,22850,22850,22850,22850,26
|
|
20240228,120500,352395100,22850,22850,22850,22850,0
|
|
20240228,120400,352395100,22850,22850,22850,22850,172
|
|
20240228,120300,348464900,22850,22850,22850,22850,87
|
|
20240228,120200,346476950,22850,22850,22850,22850,0
|
|
20240228,120100,346476950,22850,22850,22850,22850,0
|
|
20240228,120000,346476950,22850,22850,22850,22850,23
|
|
20240228,115900,345951400,22900,22900,22900,22900,0
|
|
20240228,115800,345951400,22900,22900,22900,22900,5
|
|
20240228,115700,345836900,22900,22850,22900,22850,66
|
|
20240228,115600,344328750,22850,22850,22850,22850,0
|
|
20240228,115500,344328750,22850,22850,22850,22850,7
|
|
20240228,115400,344168800,22900,22900,22900,22900,386
|
|
20240228,115300,335329400,22900,22900,22900,22900,0
|
|
20240228,115200,335329400,22900,22900,22900,22900,0
|
|
20240228,115100,335329400,22900,22900,22900,22900,41
|
|
20240228,115000,334390500,22900,22900,22900,22900,27
|
|
20240228,114900,333772200,22900,22900,22900,22900,5
|
|
20240228,114800,333657700,22900,22850,22900,22850,79
|
|
20240228,114700,331850100,22850,22850,22850,22850,0
|
|
20240228,114600,331850100,22850,22850,22850,22850,22
|
|
20240228,114500,331347400,22850,22850,22850,22850,37
|
|
20240228,114400,330501950,22850,22850,22850,22850,24
|
|
20240228,114300,329953550,22950,22950,22950,22950,0
|
|
20240228,114200,329953550,22950,22950,22950,22950,0
|
|
20240228,114100,329953550,22950,22950,22950,22950,0
|
|
20240228,114000,329953550,22950,22950,22950,22950,1
|
|
20240228,113900,329930600,22900,22950,22950,22900,207
|
|
20240228,113800,325180800,22950,22950,22950,22950,22
|
|
20240228,113700,324675900,22950,22950,22950,22950,0
|
|
20240228,113600,324675900,22950,22950,22950,22950,2
|
|
20240228,113500,324630000,23000,23000,23000,23000,0
|
|
20240228,113400,324630000,23000,23000,23000,23000,1
|
|
20240228,113300,324607000,22950,22850,22950,22850,201
|
|
20240228,113200,320005250,22850,22850,22850,22850,0
|
|
20240228,113100,320005250,22850,22850,22850,22850,1
|
|
20240228,113000,319982400,22850,22850,22850,22850,53
|
|
20240228,112900,318771350,22800,22800,22800,22800,0
|
|
20240228,112800,318771350,22800,22800,22800,22800,6
|
|
20240228,112700,318634550,22800,22800,22800,22800,31
|
|
20240228,112600,317927750,22800,22800,22800,22800,0
|
|
20240228,112500,317927750,22800,22800,22800,22800,0
|
|
20240228,112400,317927750,22800,22850,22850,22800,510
|
|
20240228,112300,306295750,22850,22850,22850,22850,134
|
|
20240228,112200,303233850,22950,22950,22950,22950,2
|
|
20240228,112100,303187950,22850,22800,22850,22800,100
|
|
20240228,112000,300905650,22850,22850,22850,22850,1
|
|
20240228,111900,300882800,22850,22850,22850,22850,0
|
|
20240228,111800,300882800,22850,22850,22850,22850,18
|
|
20240228,111700,300471500,22850,22900,22900,22850,422
|
|
20240228,111600,290824600,22900,22900,22900,22900,0
|
|
20240228,111500,290824600,22900,22900,22900,22900,58
|
|
20240228,111400,289496400,22950,22950,22950,22950,1
|
|
20240228,111300,289473450,22900,22900,22900,22900,2
|
|
20240228,111200,289427650,22900,22900,22900,22900,24
|
|
20240228,111100,288878050,22950,22950,22950,22950,50
|
|
20240228,111000,287730550,22950,22950,22950,22950,0
|
|
20240228,110900,287730550,22950,22950,22950,22950,0
|
|
20240228,110800,287730550,22950,22950,22950,22950,68
|
|
20240228,110700,286169950,22950,22950,22950,22950,2
|
|
20240228,110600,286124050,22900,22900,22900,22900,44
|
|
20240228,110500,285116450,22900,22900,22900,22900,0
|
|
20240228,110400,285116450,22900,22900,22900,22900,25
|
|
20240228,110300,284543950,22950,22950,22950,22950,0
|
|
20240228,110200,284543950,22950,22950,22950,22950,0
|
|
20240228,110100,284543950,22950,22950,22950,22950,0
|
|
20240228,110000,284543950,22950,22950,22950,22950,241
|
|
20240228,105900,279013000,22950,22950,22950,22950,46
|
|
20240228,105800,277957300,23000,23000,23000,23000,1
|
|
20240228,105700,277934300,23000,23000,23000,23000,33
|
|
20240228,105600,277175300,23000,23000,23000,23000,0
|
|
20240228,105500,277175300,23000,23000,23000,23000,0
|
|
20240228,105400,277175300,23000,23000,23000,23000,50
|
|
20240228,105300,276025300,23000,23000,23000,23000,0
|
|
20240228,105200,276025300,23000,23000,23000,23000,54
|
|
20240228,105100,274783300,23000,23000,23000,23000,59
|
|
20240228,105000,273426300,23000,23000,23000,23000,0
|
|
20240228,104900,273426300,23000,23000,23000,23000,34
|
|
20240228,104800,272644300,23000,23000,23000,23000,22
|
|
20240228,104700,272138300,23000,23000,23000,23000,0
|
|
20240228,104600,272138300,23000,23000,23000,23000,0
|
|
20240228,104500,272138300,23000,23000,23000,23000,31
|
|
20240228,104400,271425300,23000,23000,23000,23000,0
|
|
20240228,104300,271425300,23000,23000,23000,23000,24
|
|
20240228,104200,270873300,23000,22950,23000,22950,237
|
|
20240228,104100,265431750,23000,23000,23000,23000,13
|
|
20240228,104000,265132750,22950,23000,23000,22950,528
|
|
20240228,103900,252989400,23000,23000,23000,23000,54
|
|
20240228,103800,251747400,23000,23000,23000,23000,0
|
|
20240228,103700,251747400,23000,23000,23000,23000,0
|
|
20240228,103600,251747400,23000,23000,23000,23000,28
|
|
20240228,103500,251103400,23000,23050,23050,23000,61
|
|
20240228,103400,249698350,23050,23050,23050,23050,54
|
|
20240228,103300,248453650,23050,23050,23050,23050,10
|
|
20240228,103200,248223150,23050,23050,23050,23050,0
|
|
20240228,103100,248223150,23050,23050,23050,23050,0
|
|
20240228,103000,248223150,23050,23050,23050,23050,51
|
|
20240228,102900,247047600,23050,23050,23050,23050,91
|
|
20240228,102800,244950050,23000,23000,23000,23000,0
|
|
20240228,102700,244950050,23000,23000,23000,23000,90
|
|
20240228,102600,242880050,23000,23000,23000,23000,0
|
|
20240228,102500,242880050,23000,23000,23000,23000,35
|
|
20240228,102400,242075050,23000,23000,23000,23000,30
|
|
20240228,102300,241385050,23000,23000,23000,23000,0
|
|
20240228,102200,241385050,23000,23000,23000,23000,135
|
|
20240228,102100,238280050,23000,23000,23000,23000,0
|
|
20240228,102000,238280050,23000,23000,23000,23000,0
|
|
20240228,101900,238280050,23000,23100,23100,23000,17
|
|
20240228,101800,237888550,23150,23150,23150,23150,0
|
|
20240228,101700,237888550,23150,23150,23150,23150,1
|
|
20240228,101600,237865400,23050,23050,23050,23000,228
|
|
20240228,101500,232616400,23150,23150,23150,23150,0
|
|
20240228,101400,232616400,23150,23150,23150,23150,50
|
|
20240228,101300,231458900,23150,23150,23150,23150,0
|
|
20240228,101200,231458900,23150,23150,23150,23150,0
|
|
20240228,101100,231458900,23150,23150,23150,23150,51
|
|
20240228,101000,230278250,23000,23050,23050,23000,141
|
|
20240228,100900,227029600,23050,23100,23100,23050,500
|
|
20240228,100800,215501700,23100,23100,23100,23100,126
|
|
20240228,100700,212591100,23050,23050,23050,23050,0
|
|
20240228,100600,212591100,23050,23200,23200,23050,246
|
|
20240228,100500,206889750,23250,23250,23250,23250,1
|
|
20240228,100400,206866500,23250,23250,23250,23250,0
|
|
20240228,100300,206866500,23250,23250,23250,23250,1012
|
|
20240228,100200,183337500,23250,23250,23250,23250,186
|
|
20240228,100100,179013000,23250,23250,23250,23250,0
|
|
20240228,100000,179013000,23250,23250,23250,23250,11
|
|
20240228,095900,178757250,23300,23300,23300,23300,0
|
|
20240228,095800,178757250,23300,23300,23300,23300,1
|
|
20240228,095700,178733950,23300,23200,23300,23200,168
|
|
20240228,095600,174826750,23250,23250,23250,23250,1
|
|
20240228,095500,174803500,23250,23250,23250,23250,70
|
|
20240228,095400,173176000,23300,23300,23300,23300,0
|
|
20240228,095300,173176000,23300,23200,23300,23200,50
|
|
20240228,095200,172015900,23200,23200,23200,23200,0
|
|
20240228,095100,172015900,23200,23300,23300,23200,21
|
|
20240228,095000,171528600,23200,23200,23200,23200,0
|
|
20240228,094900,171528600,23200,23250,23250,23200,10
|
|
20240228,094800,171296450,23200,23250,23300,23200,370
|
|
20240228,094700,162692950,23300,23300,23300,23300,0
|
|
20240228,094600,162692950,23300,23300,23300,23300,26
|
|
20240228,094500,162087150,23300,23250,23300,23250,72
|
|
20240228,094400,160411600,23250,23250,23250,23250,0
|
|
20240228,094300,160411600,23250,23250,23250,23250,1
|
|
20240228,094200,160388350,23250,23300,23300,23250,324
|
|
20240228,094100,152847750,23400,23400,23400,23400,1
|
|
20240228,094000,152824350,23400,23400,23400,23400,46
|
|
20240228,093900,151747950,23400,23350,23400,23350,50
|
|
20240228,093800,150579600,23350,23350,23350,23350,101
|
|
20240228,093700,148221250,23300,23300,23300,23300,64
|
|
20240228,093600,146730050,23300,23350,23350,23300,127
|
|
20240228,093500,143769100,23350,23400,23400,23350,3
|
|
20240228,093400,143699000,23350,23400,23400,23350,266
|
|
20240228,093300,137474700,23450,23450,23450,23450,100
|
|
20240228,093200,135129700,23400,23500,23500,23400,58
|
|
20240228,093100,133768100,23400,23350,23500,23350,126
|
|
20240228,093000,130808900,23350,23400,23450,23350,564
|
|
20240228,092900,117610550,23400,23400,23400,23400,257
|
|
20240228,092800,111596750,23400,23300,23400,23250,1356
|
|
20240228,092700,79962900,23300,23200,23300,23200,168
|
|
20240228,092600,76058250,23250,23250,23250,23250,16
|
|
20240228,092500,75686250,23250,23200,23250,23200,633
|
|
20240228,092400,60985550,23150,23200,23200,23150,31
|
|
20240228,092300,60267800,23200,23100,23200,23100,563
|
|
20240228,092200,47240900,23100,23100,23100,23100,0
|
|
20240228,092100,47240900,23100,23050,23100,23050,144
|
|
20240228,092000,43916200,23050,23000,23050,23000,253
|
|
20240228,091900,38087750,23000,23000,23000,23000,0
|
|
20240228,091800,38087750,23000,22950,23000,22950,28
|
|
20240228,091700,37445100,23000,23000,23000,23000,60
|
|
20240228,091600,36065100,23000,22950,23000,22950,18
|
|
20240228,091500,35651950,22950,22950,22950,22950,64
|
|
20240228,091400,34183150,22900,22900,22900,22900,102
|
|
20240228,091300,31847350,23000,22850,23000,22850,454
|
|
20240228,091200,21428900,22800,22750,22850,22750,302
|
|
20240228,091100,14534950,22850,22850,22850,22850,1
|
|
20240228,091000,14512100,22850,22850,22850,22850,1
|
|
20240228,090900,14489250,22850,22850,22850,22850,21
|
|
20240228,090800,14009400,22800,22900,22950,22800,143
|
|
20240228,090700,10729350,22900,22900,22900,22900,21
|
|
20240228,090600,10248450,22950,22950,22950,22950,21
|
|
20240228,090500,9766500,23000,22750,23000,22700,29
|
|
20240228,090400,9107500,22700,22800,22800,22700,213
|
|
20240228,090300,4255250,22750,22750,22750,22750,10
|
|
20240228,090200,4027750,22850,22950,23100,22850,72
|
|
20240228,090100,2375900,23150,23250,23250,23150,2
|
|
20240228,090000,2329500,22950,22750,22950,22750,102
|