659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,195500,1106293350,23000,23000,23000,23000,0
|
|
20240229,195400,1106293350,23000,23000,23000,23000,0
|
|
20240229,195300,1106293350,23000,23000,23000,23000,0
|
|
20240229,195200,1106293350,23000,23000,23000,23000,0
|
|
20240229,195100,1106293350,23000,23000,23000,23000,0
|
|
20240229,195000,1106293350,23000,23000,23000,23000,0
|
|
20240229,194900,1106293350,23000,23000,23000,23000,0
|
|
20240229,194800,1106293350,23000,23000,23000,23000,0
|
|
20240229,194700,1106293350,23000,23000,23000,23000,0
|
|
20240229,194600,1106293350,23000,23000,23000,23000,0
|
|
20240229,194500,1106293350,23000,23000,23000,23000,0
|
|
20240229,194400,1106293350,23000,23000,23000,23000,0
|
|
20240229,194300,1106293350,23000,23000,23000,23000,0
|
|
20240229,194200,1106293350,23000,23000,23000,23000,0
|
|
20240229,194100,1106293350,23000,23000,23000,23000,0
|
|
20240229,194000,1106293350,23000,23000,23000,23000,0
|
|
20240229,193900,1106293350,23000,23000,23000,23000,0
|
|
20240229,193800,1106293350,23000,23000,23000,23000,0
|
|
20240229,193700,1106293350,23000,23000,23000,23000,0
|
|
20240229,193600,1106293350,23000,23000,23000,23000,0
|
|
20240229,193500,1106293350,23000,23000,23000,23000,0
|
|
20240229,193400,1106293350,23000,23000,23000,23000,0
|
|
20240229,193300,1106293350,23000,23000,23000,23000,0
|
|
20240229,193200,1106293350,23000,23000,23000,23000,0
|
|
20240229,193100,1106293350,23000,23000,23000,23000,0
|
|
20240229,193000,1106293350,23000,23000,23000,23000,0
|
|
20240229,192900,1106293350,23000,23000,23000,23000,0
|
|
20240229,192800,1106293350,23000,23000,23000,23000,0
|
|
20240229,192700,1106293350,23000,23000,23000,23000,0
|
|
20240229,192600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,192500,1106293350,23000,23000,23000,23000,0
|
|
20240229,192400,1106293350,23000,23000,23000,23000,0
|
|
20240229,192300,1106293350,23000,23000,23000,23000,0
|
|
20240229,192200,1106293350,23000,23000,23000,23000,0
|
|
20240229,192100,1106293350,23000,23000,23000,23000,0
|
|
20240229,192000,1106293350,23000,23000,23000,23000,0
|
|
20240229,191900,1106293350,23000,23000,23000,23000,0
|
|
20240229,191800,1106293350,23000,23000,23000,23000,0
|
|
20240229,191700,1106293350,23000,23000,23000,23000,0
|
|
20240229,191600,1106293350,23000,23000,23000,23000,0
|
|
20240229,191500,1106293350,23000,23000,23000,23000,0
|
|
20240229,191400,1106293350,23000,23000,23000,23000,0
|
|
20240229,191300,1106293350,23000,23000,23000,23000,0
|
|
20240229,191200,1106293350,23000,23000,23000,23000,0
|
|
20240229,191100,1106293350,23000,23000,23000,23000,0
|
|
20240229,191000,1106293350,23000,23000,23000,23000,0
|
|
20240229,190900,1106293350,23000,23000,23000,23000,0
|
|
20240229,190800,1106293350,23000,23000,23000,23000,0
|
|
20240229,190700,1106293350,23000,23000,23000,23000,0
|
|
20240229,190600,1106293350,23000,23000,23000,23000,0
|
|
20240229,190500,1106293350,23000,23000,23000,23000,0
|
|
20240229,190400,1106293350,23000,23000,23000,23000,0
|
|
20240229,190300,1106293350,23000,23000,23000,23000,0
|
|
20240229,190200,1106293350,23000,23000,23000,23000,0
|
|
20240229,190100,1106293350,23000,23000,23000,23000,0
|
|
20240229,190000,1106293350,23000,23000,23000,23000,0
|
|
20240229,185900,1106293350,23000,23000,23000,23000,0
|
|
20240229,185800,1106293350,23000,23000,23000,23000,0
|
|
20240229,185700,1106293350,23000,23000,23000,23000,0
|
|
20240229,185600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,185500,1106293350,23000,23000,23000,23000,0
|
|
20240229,185400,1106293350,23000,23000,23000,23000,0
|
|
20240229,185300,1106293350,23000,23000,23000,23000,0
|
|
20240229,185200,1106293350,23000,23000,23000,23000,0
|
|
20240229,185100,1106293350,23000,23000,23000,23000,0
|
|
20240229,185000,1106293350,23000,23000,23000,23000,0
|
|
20240229,184900,1106293350,23000,23000,23000,23000,0
|
|
20240229,184800,1106293350,23000,23000,23000,23000,0
|
|
20240229,184700,1106293350,23000,23000,23000,23000,0
|
|
20240229,184600,1106293350,23000,23000,23000,23000,0
|
|
20240229,184500,1106293350,23000,23000,23000,23000,0
|
|
20240229,184400,1106293350,23000,23000,23000,23000,0
|
|
20240229,184300,1106293350,23000,23000,23000,23000,0
|
|
20240229,184200,1106293350,23000,23000,23000,23000,0
|
|
20240229,184100,1106293350,23000,23000,23000,23000,0
|
|
20240229,184000,1106293350,23000,23000,23000,23000,0
|
|
20240229,183900,1106293350,23000,23000,23000,23000,0
|
|
20240229,183800,1106293350,23000,23000,23000,23000,0
|
|
20240229,183700,1106293350,23000,23000,23000,23000,0
|
|
20240229,183600,1106293350,23000,23000,23000,23000,0
|
|
20240229,183500,1106293350,23000,23000,23000,23000,0
|
|
20240229,183400,1106293350,23000,23000,23000,23000,0
|
|
20240229,183300,1106293350,23000,23000,23000,23000,0
|
|
20240229,183200,1106293350,23000,23000,23000,23000,0
|
|
20240229,183100,1106293350,23000,23000,23000,23000,0
|
|
20240229,183000,1106293350,23000,23000,23000,23000,0
|
|
20240229,182900,1106293350,23000,23000,23000,23000,0
|
|
20240229,182800,1106293350,23000,23000,23000,23000,0
|
|
20240229,182700,1106293350,23000,23000,23000,23000,0
|
|
20240229,182600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,182500,1106293350,23000,23000,23000,23000,0
|
|
20240229,182400,1106293350,23000,23000,23000,23000,0
|
|
20240229,182300,1106293350,23000,23000,23000,23000,0
|
|
20240229,182200,1106293350,23000,23000,23000,23000,0
|
|
20240229,182100,1106293350,23000,23000,23000,23000,0
|
|
20240229,182000,1106293350,23000,23000,23000,23000,0
|
|
20240229,181900,1106293350,23000,23000,23000,23000,0
|
|
20240229,181800,1106293350,23000,23000,23000,23000,0
|
|
20240229,181700,1106293350,23000,23000,23000,23000,0
|
|
20240229,181600,1106293350,23000,23000,23000,23000,0
|
|
20240229,181500,1106293350,23000,23000,23000,23000,0
|
|
20240229,181400,1106293350,23000,23000,23000,23000,0
|
|
20240229,181300,1106293350,23000,23000,23000,23000,0
|
|
20240229,181200,1106293350,23000,23000,23000,23000,0
|
|
20240229,181100,1106293350,23000,23000,23000,23000,0
|
|
20240229,181000,1106293350,23000,23000,23000,23000,0
|
|
20240229,180900,1106293350,23000,23000,23000,23000,0
|
|
20240229,180800,1106293350,23000,23000,23000,23000,0
|
|
20240229,180700,1106293350,23000,23000,23000,23000,0
|
|
20240229,180600,1106293350,23000,23000,23000,23000,0
|
|
20240229,180500,1106293350,23000,23000,23000,23000,0
|
|
20240229,180400,1106293350,23000,23000,23000,23000,0
|
|
20240229,180300,1106293350,23000,23000,23000,23000,0
|
|
20240229,180200,1106293350,23000,23000,23000,23000,0
|
|
20240229,180100,1106293350,23000,23000,23000,23000,0
|
|
20240229,180000,1106293350,23000,23000,23000,23000,0
|
|
20240229,175900,1106293350,23000,23000,23000,23000,0
|
|
20240229,175800,1106293350,23000,23000,23000,23000,0
|
|
20240229,175700,1106293350,23000,23000,23000,23000,0
|
|
20240229,175600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,175500,1106293350,23000,23000,23000,23000,0
|
|
20240229,175400,1106293350,23000,23000,23000,23000,0
|
|
20240229,175300,1106293350,23000,23000,23000,23000,0
|
|
20240229,175200,1106293350,23000,23000,23000,23000,0
|
|
20240229,175100,1106293350,23000,23000,23000,23000,0
|
|
20240229,175000,1106293350,23000,23000,23000,23000,0
|
|
20240229,174900,1106293350,23000,23000,23000,23000,0
|
|
20240229,174800,1106293350,23000,23000,23000,23000,0
|
|
20240229,174700,1106293350,23000,23000,23000,23000,0
|
|
20240229,174600,1106293350,23000,23000,23000,23000,0
|
|
20240229,174500,1106293350,23000,23000,23000,23000,0
|
|
20240229,174400,1106293350,23000,23000,23000,23000,0
|
|
20240229,174300,1106293350,23000,23000,23000,23000,0
|
|
20240229,174200,1106293350,23000,23000,23000,23000,0
|
|
20240229,174100,1106293350,23000,23000,23000,23000,0
|
|
20240229,174000,1106293350,23000,23000,23000,23000,0
|
|
20240229,173900,1106293350,23000,23000,23000,23000,0
|
|
20240229,173800,1106293350,23000,23000,23000,23000,0
|
|
20240229,173700,1106293350,23000,23000,23000,23000,0
|
|
20240229,173600,1106293350,23000,23000,23000,23000,0
|
|
20240229,173500,1106293350,23000,23000,23000,23000,0
|
|
20240229,173400,1106293350,23000,23000,23000,23000,0
|
|
20240229,173300,1106293350,23000,23000,23000,23000,0
|
|
20240229,173200,1106293350,23000,23000,23000,23000,0
|
|
20240229,173100,1106293350,23000,23000,23000,23000,0
|
|
20240229,173000,1106293350,23000,23000,23000,23000,0
|
|
20240229,172900,1106293350,23000,23000,23000,23000,0
|
|
20240229,172800,1106293350,23000,23000,23000,23000,0
|
|
20240229,172700,1106293350,23000,23000,23000,23000,0
|
|
20240229,172600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,172500,1106293350,23000,23000,23000,23000,0
|
|
20240229,172400,1106293350,23000,23000,23000,23000,0
|
|
20240229,172300,1106293350,23000,23000,23000,23000,0
|
|
20240229,172200,1106293350,23000,23000,23000,23000,0
|
|
20240229,172100,1106293350,23000,23000,23000,23000,0
|
|
20240229,172000,1106293350,23000,23000,23000,23000,0
|
|
20240229,171900,1106293350,23000,23000,23000,23000,0
|
|
20240229,171800,1106293350,23000,23000,23000,23000,0
|
|
20240229,171700,1106293350,23000,23000,23000,23000,0
|
|
20240229,171600,1106293350,23000,23000,23000,23000,0
|
|
20240229,171500,1106293350,23000,23000,23000,23000,0
|
|
20240229,171400,1106293350,23000,23000,23000,23000,0
|
|
20240229,171300,1106293350,23000,23000,23000,23000,0
|
|
20240229,171200,1106293350,23000,23000,23000,23000,0
|
|
20240229,171100,1106293350,23000,23000,23000,23000,0
|
|
20240229,171000,1106293350,23000,23000,23000,23000,0
|
|
20240229,170900,1106293350,23000,23000,23000,23000,0
|
|
20240229,170800,1106293350,23000,23000,23000,23000,0
|
|
20240229,170700,1106293350,23000,23000,23000,23000,0
|
|
20240229,170600,1106293350,23000,23000,23000,23000,0
|
|
20240229,170500,1106293350,23000,23000,23000,23000,0
|
|
20240229,170400,1106293350,23000,23000,23000,23000,0
|
|
20240229,170300,1106293350,23000,23000,23000,23000,0
|
|
20240229,170200,1106293350,23000,23000,23000,23000,0
|
|
20240229,170100,1106293350,23000,23000,23000,23000,0
|
|
20240229,170000,1106293350,23000,23000,23000,23000,0
|
|
20240229,165900,1106293350,23000,23000,23000,23000,0
|
|
20240229,165800,1106293350,23000,23000,23000,23000,0
|
|
20240229,165700,1106293350,23000,23000,23000,23000,0
|
|
20240229,165600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,165500,1106293350,23000,23000,23000,23000,0
|
|
20240229,165400,1106293350,23000,23000,23000,23000,0
|
|
20240229,165300,1106293350,23000,23000,23000,23000,0
|
|
20240229,165200,1106293350,23000,23000,23000,23000,0
|
|
20240229,165100,1106293350,23000,23000,23000,23000,0
|
|
20240229,165000,1106293350,23000,23000,23000,23000,0
|
|
20240229,164900,1106293350,23000,23000,23000,23000,0
|
|
20240229,164800,1106293350,23000,23000,23000,23000,0
|
|
20240229,164700,1106293350,23000,23000,23000,23000,0
|
|
20240229,164600,1106293350,23000,23000,23000,23000,0
|
|
20240229,164500,1106293350,23000,23000,23000,23000,0
|
|
20240229,164400,1106293350,23000,23000,23000,23000,0
|
|
20240229,164300,1106293350,23000,23000,23000,23000,0
|
|
20240229,164200,1106293350,23000,23000,23000,23000,0
|
|
20240229,164100,1106293350,23000,23000,23000,23000,0
|
|
20240229,164000,1106293350,23000,23000,23000,23000,0
|
|
20240229,163900,1106293350,23000,23000,23000,23000,0
|
|
20240229,163800,1106293350,23000,23000,23000,23000,0
|
|
20240229,163700,1106293350,23000,23000,23000,23000,0
|
|
20240229,163600,1106293350,23000,23000,23000,23000,0
|
|
20240229,163500,1106293350,23000,23000,23000,23000,0
|
|
20240229,163400,1106293350,23000,23000,23000,23000,0
|
|
20240229,163300,1106293350,23000,23000,23000,23000,0
|
|
20240229,163200,1106293350,23000,23000,23000,23000,0
|
|
20240229,163100,1106293350,23000,23000,23000,23000,0
|
|
20240229,163000,1106293350,23000,23000,23000,23000,0
|
|
20240229,162900,1106293350,23000,23000,23000,23000,0
|
|
20240229,162800,1106293350,23000,23000,23000,23000,0
|
|
20240229,162700,1106293350,23000,23000,23000,23000,0
|
|
20240229,162600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,162500,1106293350,23000,23000,23000,23000,0
|
|
20240229,162400,1106293350,23000,23000,23000,23000,0
|
|
20240229,162300,1106293350,23000,23000,23000,23000,0
|
|
20240229,162200,1106293350,23000,23000,23000,23000,0
|
|
20240229,162100,1106293350,23000,23000,23000,23000,0
|
|
20240229,162000,1106293350,23000,23000,23000,23000,0
|
|
20240229,161900,1106293350,23000,23000,23000,23000,0
|
|
20240229,161800,1106293350,23000,23000,23000,23000,0
|
|
20240229,161700,1106293350,23000,23000,23000,23000,0
|
|
20240229,161600,1106293350,23000,23000,23000,23000,0
|
|
20240229,161500,1106293350,23000,23000,23000,23000,0
|
|
20240229,161400,1106293350,23000,23000,23000,23000,0
|
|
20240229,161300,1106293350,23000,23000,23000,23000,0
|
|
20240229,161200,1106293350,23000,23000,23000,23000,0
|
|
20240229,161100,1106293350,23000,23000,23000,23000,0
|
|
20240229,161000,1106293350,23000,23000,23000,23000,0
|
|
20240229,160900,1106293350,23000,23000,23000,23000,0
|
|
20240229,160800,1106293350,23000,23000,23000,23000,0
|
|
20240229,160700,1106293350,23000,23000,23000,23000,0
|
|
20240229,160600,1106293350,23000,23000,23000,23000,0
|
|
20240229,160500,1106293350,23000,23000,23000,23000,0
|
|
20240229,160400,1106293350,23000,23000,23000,23000,0
|
|
20240229,160300,1106293350,23000,23000,23000,23000,0
|
|
20240229,160200,1106293350,23000,23000,23000,23000,0
|
|
20240229,160100,1106293350,23000,23000,23000,23000,0
|
|
20240229,160000,1106293350,23000,23000,23000,23000,0
|
|
20240229,155900,1106293350,23000,23000,23000,23000,0
|
|
20240229,155800,1106293350,23000,23000,23000,23000,0
|
|
20240229,155700,1106293350,23000,23000,23000,23000,0
|
|
20240229,155600,1106293350,23000,23000,23000,23000,1272
|
|
20240229,155500,1106293350,23000,23000,23000,23000,0
|
|
20240229,155400,1106293350,23000,23000,23000,23000,0
|
|
20240229,155300,1106293350,23000,23000,23000,23000,0
|
|
20240229,155200,1106293350,23000,23000,23000,23000,0
|
|
20240229,155100,1106293350,23000,23000,23000,23000,0
|
|
20240229,155000,1106293350,23000,23000,23000,23000,0
|
|
20240229,154900,1106293350,23000,23000,23000,23000,0
|
|
20240229,154800,1106293350,23000,23000,23000,23000,0
|
|
20240229,154700,1106293350,23000,23000,23000,23000,0
|
|
20240229,154600,1106293350,23000,23000,23000,23000,0
|
|
20240229,154500,1106293350,23000,23000,23000,23000,0
|
|
20240229,154400,1106293350,23000,23000,23000,23000,0
|
|
20240229,154300,1106293350,23000,23000,23000,23000,0
|
|
20240229,154200,1106293350,23000,23000,23000,23000,0
|
|
20240229,154100,1106293350,23000,23000,23000,23000,0
|
|
20240229,154000,1106293350,23000,23000,23000,23000,0
|
|
20240229,153900,1106293350,23000,23000,23000,23000,0
|
|
20240229,153800,1106293350,23000,23000,23000,23000,0
|
|
20240229,153700,1106293350,23000,23000,23000,23000,0
|
|
20240229,153600,1106293350,23000,23000,23000,23000,0
|
|
20240229,153500,1106293350,23000,23000,23000,23000,0
|
|
20240229,153400,1106293350,23000,23000,23000,23000,0
|
|
20240229,153300,1106293350,23000,23000,23000,23000,0
|
|
20240229,153200,1106293350,23000,23000,23000,23000,0
|
|
20240229,153100,1106293350,23000,23000,23000,23000,0
|
|
20240229,153000,1106293350,23000,23000,23000,23000,1272
|
|
20240229,152900,1077037350,23150,23150,23150,23150,0
|
|
20240229,152800,1077037350,23150,23150,23150,23150,0
|
|
20240229,152700,1077037350,23150,23150,23150,23150,0
|
|
20240229,152600,1077037350,23150,23150,23150,23150,0
|
|
20240229,152500,1077037350,23150,23150,23150,23150,0
|
|
20240229,152400,1077037350,23150,23150,23150,23150,0
|
|
20240229,152300,1077037350,23150,23150,23150,23150,0
|
|
20240229,152200,1077037350,23150,23150,23150,23150,0
|
|
20240229,152100,1077037350,23150,23150,23150,23150,0
|
|
20240229,152000,1077037350,23150,23150,23150,23150,0
|
|
20240229,151900,1077037350,23150,23150,23150,23150,38
|
|
20240229,151800,1076157650,23150,23200,23200,23150,151
|
|
20240229,151700,1072656950,23200,23150,23200,23150,855
|
|
20240229,151600,1052863200,23100,23100,23100,23100,268
|
|
20240229,151500,1046672400,23150,23150,23150,23150,83
|
|
20240229,151400,1044750950,23150,23100,23150,23100,640
|
|
20240229,151300,1029964200,23100,23000,23100,23000,212
|
|
20240229,151200,1025087000,23000,23000,23000,23000,100
|
|
20240229,151100,1022787000,23000,23100,23100,23000,79
|
|
20240229,151000,1020969000,23000,23050,23050,23000,10
|
|
20240229,150900,1020738850,23050,23050,23050,23050,2
|
|
20240229,150800,1020692750,23100,23100,23100,23100,1
|
|
20240229,150700,1020669650,23100,23000,23100,23000,6
|
|
20240229,150600,1020531500,23000,23000,23000,23000,0
|
|
20240229,150500,1020531500,23000,23050,23050,23000,13
|
|
20240229,150400,1020231950,23050,23050,23050,23050,212
|
|
20240229,150300,1015345350,22950,22950,22950,22950,0
|
|
20240229,150200,1015345350,22950,22950,22950,22950,10
|
|
20240229,150100,1015115850,22950,22950,22950,22950,0
|
|
20240229,150000,1015115850,22950,22950,22950,22950,10
|
|
20240229,145900,1014886350,22950,22950,22950,22950,10
|
|
20240229,145800,1014656850,22950,22950,22950,22950,45
|
|
20240229,145700,1013624100,22950,22950,22950,22950,212
|
|
20240229,145600,1008758700,23000,23000,23000,23000,0
|
|
20240229,145500,1008758700,23000,23000,23000,23000,50
|
|
20240229,145400,1007608700,23050,23050,23100,23050,67
|
|
20240229,145300,1006063500,23050,23000,23050,23000,373
|
|
20240229,145200,997480650,23000,23000,23000,23000,0
|
|
20240229,145100,997480650,23000,23000,23000,23000,0
|
|
20240229,145000,997480650,23000,23000,23000,23000,21
|
|
20240229,144900,996997650,23000,23000,23000,23000,0
|
|
20240229,144800,996997650,23000,23000,23000,23000,17
|
|
20240229,144700,996606650,22950,22950,22950,22950,0
|
|
20240229,144600,996606650,22950,22950,22950,22950,0
|
|
20240229,144500,996606650,22950,22950,22950,22950,5
|
|
20240229,144400,996491900,22950,22950,22950,22950,0
|
|
20240229,144300,996491900,22950,22950,22950,22950,51
|
|
20240229,144200,995321450,22950,22950,22950,22950,0
|
|
20240229,144100,995321450,22950,22950,22950,22950,0
|
|
20240229,144000,995321450,22950,22950,22950,22950,35
|
|
20240229,143900,994518200,23000,23000,23000,23000,0
|
|
20240229,143800,994518200,23000,23000,23000,23000,2
|
|
20240229,143700,994472200,23000,23000,23000,23000,0
|
|
20240229,143600,994472200,23000,23000,23000,23000,0
|
|
20240229,143500,994472200,23000,23000,23000,23000,0
|
|
20240229,143400,994472200,23000,23000,23000,23000,0
|
|
20240229,143300,994472200,23000,23000,23000,23000,0
|
|
20240229,143200,994472200,23000,23000,23000,23000,0
|
|
20240229,143100,994472200,23000,23000,23000,23000,0
|
|
20240229,143000,994472200,23000,23000,23000,23000,0
|
|
20240229,142900,994472200,23000,23000,23000,23000,0
|
|
20240229,142800,994472200,23000,23000,23000,23000,0
|
|
20240229,142700,994472200,23000,23000,23000,23000,0
|
|
20240229,142600,994472200,23000,23000,23000,23000,0
|
|
20240229,142500,994472200,23000,23000,23000,23000,0
|
|
20240229,142400,994472200,23000,22950,23000,22950,48
|
|
20240229,142300,993368400,22950,22900,22950,22900,1027
|
|
20240229,142200,969849750,22950,22950,22950,22950,187
|
|
20240229,142100,965558100,22950,22950,22950,22950,3
|
|
20240229,142000,965489250,22950,22950,22950,22950,0
|
|
20240229,141900,965489250,22950,22950,22950,22950,0
|
|
20240229,141800,965489250,22950,22950,22950,22950,10
|
|
20240229,141700,965259750,22950,22950,22950,22950,0
|
|
20240229,141600,965259750,22950,22950,22950,22950,0
|
|
20240229,141500,965259750,22950,22950,22950,22950,100
|
|
20240229,141400,962964750,22950,22950,22950,22950,494
|
|
20240229,141300,951627450,23000,23000,23000,23000,0
|
|
20240229,141200,951627450,23000,23000,23000,23000,0
|
|
20240229,141100,951627450,23000,23000,23000,23000,144
|
|
20240229,141000,948315450,22950,22950,22950,22950,0
|
|
20240229,140900,948315450,22950,22950,22950,22950,23
|
|
20240229,140800,947787600,22950,22950,22950,22950,0
|
|
20240229,140700,947787600,22950,22950,22950,22950,100
|
|
20240229,140600,945492600,22900,22900,22900,22900,0
|
|
20240229,140500,945492600,22900,22900,22900,22900,113
|
|
20240229,140400,942904900,22950,22950,22950,22950,0
|
|
20240229,140300,942904900,22950,22950,22950,22950,0
|
|
20240229,140200,942904900,22950,22950,22950,22950,0
|
|
20240229,140100,942904900,22950,22950,22950,22950,0
|
|
20240229,140000,942904900,22950,22950,22950,22950,26
|
|
20240229,135900,942308200,22950,22950,22950,22950,54
|
|
20240229,135800,941068900,22950,22950,22950,22950,27
|
|
20240229,135700,940449250,22950,22950,22950,22950,30
|
|
20240229,135600,939760750,22950,22950,22950,22950,19
|
|
20240229,135500,939324700,22950,22950,22950,22950,15
|
|
20240229,135400,938980450,23000,23000,23000,23000,2
|
|
20240229,135300,938934450,22950,22950,22950,22950,22
|
|
20240229,135200,938429550,22950,22950,22950,22950,84
|
|
20240229,135100,936501750,22950,22950,22950,22950,0
|
|
20240229,135000,936501750,22950,22950,22950,22950,4
|
|
20240229,134900,936409950,22950,22950,22950,22950,33
|
|
20240229,134800,935652600,22950,23000,23000,22950,83
|
|
20240229,134700,933746400,23050,23050,23050,23050,1
|
|
20240229,134600,933723350,23000,22950,23000,22950,56
|
|
20240229,134500,932436150,22950,22950,22950,22950,0
|
|
20240229,134400,932436150,22950,23000,23000,22950,40
|
|
20240229,134300,931517100,22950,22900,22950,22900,187
|
|
20240229,134200,927226700,22900,22900,22900,22900,120
|
|
20240229,134100,924478700,22750,22900,22900,22750,3616
|
|
20240229,134000,842133400,22900,22900,22900,22900,15
|
|
20240229,133900,841789900,22900,22900,22900,22900,0
|
|
20240229,133800,841789900,22900,22900,22900,22900,0
|
|
20240229,133700,841789900,22900,22900,22900,22900,34
|
|
20240229,133600,841011300,22950,22950,22950,22950,0
|
|
20240229,133500,841011300,22950,22950,22950,22950,0
|
|
20240229,133400,841011300,22950,22950,22950,22950,15
|
|
20240229,133300,840667050,22950,22950,22950,22950,18
|
|
20240229,133200,840253950,22950,22950,22950,22950,0
|
|
20240229,133100,840253950,22950,22950,22950,22950,35
|
|
20240229,133000,839450700,22950,22950,22950,22950,0
|
|
20240229,132900,839450700,22950,22950,22950,22950,19
|
|
20240229,132800,839014650,23000,23000,23000,23000,100
|
|
20240229,132700,836714650,23000,23000,23000,23000,68
|
|
20240229,132600,835150650,23000,23000,23000,23000,0
|
|
20240229,132500,835150650,23000,23000,23000,23000,16
|
|
20240229,132400,834782650,23000,23000,23000,23000,1
|
|
20240229,132300,834759650,23050,23050,23050,23050,14
|
|
20240229,132200,834436950,23000,23050,23100,23000,41
|
|
20240229,132100,833491400,23100,23100,23100,23100,0
|
|
20240229,132000,833491400,23100,23050,23100,23050,112
|
|
20240229,131900,830904900,23050,23100,23100,23050,5
|
|
20240229,131800,830789450,23100,23000,23100,23000,34
|
|
20240229,131700,830006600,23100,23100,23100,23100,0
|
|
20240229,131600,830006600,23100,23100,23100,23100,0
|
|
20240229,131500,830006600,23100,23100,23100,23100,1
|
|
20240229,131400,829983500,23100,23000,23100,23000,34
|
|
20240229,131300,829200500,23050,23050,23050,23050,5
|
|
20240229,131200,829085250,23150,23150,23150,23150,0
|
|
20240229,131100,829085250,23150,23050,23150,23050,121
|
|
20240229,131000,826290950,23000,23100,23100,23000,17
|
|
20240229,130900,825899800,23100,23050,23100,23050,30
|
|
20240229,130800,825208250,23050,23000,23050,23000,306
|
|
20240229,130700,818169250,23000,23000,23000,23000,35
|
|
20240229,130600,817364250,23050,23100,23100,23050,106
|
|
20240229,130500,814915700,23050,23050,23050,23050,164
|
|
20240229,130400,811135500,23050,23050,23050,23050,1
|
|
20240229,130300,811112450,23050,23050,23050,23050,0
|
|
20240229,130200,811112450,23050,23050,23050,23050,6
|
|
20240229,130100,810974150,23050,23050,23050,23050,24
|
|
20240229,130000,810420950,23050,23050,23050,23050,0
|
|
20240229,125900,810420950,23050,23050,23050,23050,19
|
|
20240229,125800,809983000,23100,23100,23100,23100,0
|
|
20240229,125700,809983000,23100,23100,23100,23100,0
|
|
20240229,125600,809983000,23100,23100,23100,23100,191
|
|
20240229,125500,805570900,23050,23100,23100,23050,113
|
|
20240229,125400,802961350,23100,23050,23100,23050,17
|
|
20240229,125300,802569400,23050,23050,23050,23050,0
|
|
20240229,125200,802569400,23050,23050,23050,23050,20
|
|
20240229,125100,802108400,23100,23100,23100,23100,0
|
|
20240229,125000,802108400,23100,23000,23100,22950,1017
|
|
20240229,124900,778686150,23100,23100,23100,23100,0
|
|
20240229,124800,778686150,23100,23050,23100,23050,177
|
|
20240229,124700,774597500,23000,23000,23000,23000,18
|
|
20240229,124600,774183500,23000,23000,23000,23000,15
|
|
20240229,124500,773838500,23100,23100,23100,23100,0
|
|
20240229,124400,773838500,23100,23050,23100,23050,30
|
|
20240229,124300,773146450,23100,23050,23100,23050,19
|
|
20240229,124200,772708400,23100,23100,23100,23100,0
|
|
20240229,124100,772708400,23100,23100,23100,23100,12
|
|
20240229,124000,772431200,23050,23050,23050,23000,35
|
|
20240229,123900,771625200,23050,23050,23050,23050,0
|
|
20240229,123800,771625200,23050,23050,23050,23050,178
|
|
20240229,123700,767522300,23000,23000,23000,22950,216
|
|
20240229,123600,762555050,22950,22950,22950,22950,38
|
|
20240229,123500,761682950,22950,22950,22950,22950,0
|
|
20240229,123400,761682950,22950,22950,22950,22950,31
|
|
20240229,123300,760971500,22950,22900,22950,22900,49
|
|
20240229,123200,759847800,22950,22950,22950,22950,10
|
|
20240229,123100,759618300,23000,23000,23000,23000,0
|
|
20240229,123000,759618300,23000,23000,23000,23000,33
|
|
20240229,122900,758859300,22950,22900,22950,22900,45
|
|
20240229,122800,757827300,22850,22850,22850,22850,19
|
|
20240229,122700,757393150,22900,22900,22900,22900,30
|
|
20240229,122600,756706150,22900,22900,22900,22900,0
|
|
20240229,122500,756706150,22900,22900,22900,22900,100
|
|
20240229,122400,754416150,22900,22900,22950,22750,1180
|
|
20240229,122300,727488450,22950,22950,22950,22950,0
|
|
20240229,122200,727488450,22950,23000,23000,22950,108
|
|
20240229,122100,725004700,23100,23100,23100,23100,0
|
|
20240229,122000,725004700,23100,23100,23100,23100,7
|
|
20240229,121900,724843000,23150,23150,23150,23150,0
|
|
20240229,121800,724843000,23150,23150,23150,23150,0
|
|
20240229,121700,724843000,23150,23100,23150,23050,612
|
|
20240229,121600,710687600,23050,22900,23100,22900,948
|
|
20240229,121500,688898450,22950,22800,22950,22700,948
|
|
20240229,121400,667350900,22800,22800,22800,22800,0
|
|
20240229,121300,667350900,22800,22800,22800,22800,35
|
|
20240229,121200,666552900,22850,22850,22850,22850,10
|
|
20240229,121100,666324400,22850,22850,22850,22850,0
|
|
20240229,121000,666324400,22850,22900,22900,22850,559
|
|
20240229,120900,653550350,22900,22900,22900,22900,0
|
|
20240229,120800,653550350,22900,22900,22900,22900,12
|
|
20240229,120700,653275550,22900,22900,22900,22900,22
|
|
20240229,120600,652771750,22900,22900,22900,22900,19
|
|
20240229,120500,652336650,22950,22950,22950,22950,0
|
|
20240229,120400,652336650,22950,22950,22950,22950,8
|
|
20240229,120300,652153050,22950,22950,22950,22950,0
|
|
20240229,120200,652153050,22950,22950,22950,22950,19
|
|
20240229,120100,651717000,22950,22900,22950,22900,32
|
|
20240229,120000,650983350,22900,22900,22900,22900,0
|
|
20240229,115900,650983350,22900,22900,22900,22900,0
|
|
20240229,115800,650983350,22900,22900,22900,22900,34
|
|
20240229,115700,650204750,22900,22900,22900,22900,0
|
|
20240229,115600,650204750,22900,22900,22900,22900,0
|
|
20240229,115500,650204750,22900,22900,22900,22900,15
|
|
20240229,115400,649861250,22900,22900,22900,22900,19
|
|
20240229,115300,649426150,22900,22900,22900,22900,30
|
|
20240229,115200,648739150,22900,22900,22900,22900,149
|
|
20240229,115100,645327050,22900,22900,22900,22900,69
|
|
20240229,115000,643746950,22900,22950,22950,22900,11
|
|
20240229,114900,643495000,22900,22900,22900,22900,15
|
|
20240229,114800,643151500,22900,22900,22900,22900,0
|
|
20240229,114700,643151500,22900,22900,22900,22900,0
|
|
20240229,114600,643151500,22900,22900,22900,22900,30
|
|
20240229,114500,642464500,22900,22900,22900,22900,1
|
|
20240229,114400,642441600,22900,22900,22900,22900,0
|
|
20240229,114300,642441600,22900,22900,22900,22900,19
|
|
20240229,114200,642006500,22950,22950,22950,22950,0
|
|
20240229,114100,642006500,22950,22950,22950,22950,4
|
|
20240229,114000,641914700,22950,22950,22950,22950,11
|
|
20240229,113900,641662250,22950,22950,23000,22950,56
|
|
20240229,113800,640375400,22950,22950,22950,22950,0
|
|
20240229,113700,640375400,22950,22950,22950,22950,34
|
|
20240229,113600,639595100,22900,22900,22900,22900,0
|
|
20240229,113500,639595100,22900,22950,22950,22900,100
|
|
20240229,113400,637305050,22950,22900,22950,22900,34
|
|
20240229,113300,636525500,22900,22900,22900,22900,0
|
|
20240229,113200,636525500,22900,22900,22900,22900,0
|
|
20240229,113100,636525500,22900,22900,22900,22900,30
|
|
20240229,113000,635838500,22900,22900,22900,22900,0
|
|
20240229,112900,635838500,22900,22900,22900,22900,0
|
|
20240229,112800,635838500,22900,22900,22900,22900,19
|
|
20240229,112700,635403400,22950,22950,22950,22950,15
|
|
20240229,112600,635059150,22900,22900,22900,22900,0
|
|
20240229,112500,635059150,22900,22900,22900,22900,6
|
|
20240229,112400,634921750,22950,22950,22950,22950,19
|
|
20240229,112300,634485700,22950,22950,22950,22950,0
|
|
20240229,112200,634485700,22950,22950,22950,22950,397
|
|
20240229,112100,625374550,22950,22950,22950,22950,15
|
|
20240229,112000,625030300,23000,23000,23000,23000,6
|
|
20240229,111900,624892300,23000,23000,23000,23000,15
|
|
20240229,111800,624547300,22950,22950,22950,22950,0
|
|
20240229,111700,624547300,22950,22950,22950,22950,43
|
|
20240229,111600,623560450,22950,23000,23000,22950,33
|
|
20240229,111500,622802350,23000,23000,23000,23000,0
|
|
20240229,111400,622802350,23000,23000,23000,23000,0
|
|
20240229,111300,622802350,23000,22950,23000,22950,57
|
|
20240229,111200,621492300,23000,23000,23000,23000,19
|
|
20240229,111100,621055300,23050,23050,23050,23050,0
|
|
20240229,111000,621055300,23050,23050,23050,23050,10
|
|
20240229,110900,620824800,23150,23150,23150,23150,1
|
|
20240229,110800,620801650,23150,23150,23150,23150,0
|
|
20240229,110700,620801650,23150,22950,23150,22950,1348
|
|
20240229,110600,589692900,22900,22950,22950,22900,315
|
|
20240229,110500,582464400,22950,22950,22950,22950,0
|
|
20240229,110400,582464400,22950,22950,22950,22950,201
|
|
20240229,110300,577851450,22900,22900,22900,22900,0
|
|
20240229,110200,577851450,22900,22900,22900,22900,90
|
|
20240229,110100,575790450,23000,23000,23000,23000,35
|
|
20240229,110000,574985450,23050,23050,23050,23050,0
|
|
20240229,105900,574985450,23050,23050,23050,23050,0
|
|
20240229,105800,574985450,23050,22950,23050,22950,346
|
|
20240229,105700,567014350,23000,23050,23050,23000,2
|
|
20240229,105600,566968300,22900,22900,22900,22900,101
|
|
20240229,105500,564655400,23050,23050,23100,23050,4
|
|
20240229,105400,564563100,23050,23000,23050,23000,114
|
|
20240229,105300,561938850,23100,23100,23100,23100,9
|
|
20240229,105200,561730950,23100,23150,23150,22900,46
|
|
20240229,105100,560672000,23100,22900,23100,22900,630
|
|
20240229,105000,546139400,22900,22700,22900,22650,2419
|
|
20240229,104900,491114200,22650,22850,22850,22650,1126
|
|
20240229,104800,465584900,22950,22950,22950,22950,253
|
|
20240229,104700,459778550,22900,22850,22900,22750,339
|
|
20240229,104600,452056250,22850,22850,22850,22850,7
|
|
20240229,104500,451896300,23000,23000,23000,23000,0
|
|
20240229,104400,451896300,23000,23000,23000,23000,0
|
|
20240229,104300,451896300,23000,23000,23000,23000,0
|
|
20240229,104200,451896300,23000,23050,23100,23000,234
|
|
20240229,104100,446496400,23100,22900,23100,22900,1619
|
|
20240229,104000,409253300,22900,22750,22900,22750,21
|
|
20240229,103900,408773900,22750,22850,22900,22750,213
|
|
20240229,103800,403898350,22950,22900,22950,22900,8
|
|
20240229,103700,403714900,22900,22750,22900,22750,81
|
|
20240229,103600,401864700,22700,22750,22750,22700,17
|
|
20240229,103500,401478750,22750,22700,22750,22650,1353
|
|
20240229,103400,370832000,22700,22700,22700,22700,100
|
|
20240229,103300,368562000,22700,22750,22750,22700,450
|
|
20240229,103200,358346750,22750,22750,22750,22750,225
|
|
20240229,103100,353228000,22800,22800,22800,22800,3
|
|
20240229,103000,353159600,22800,22800,22800,22800,63
|
|
20240229,102900,351723200,22800,22800,22800,22800,0
|
|
20240229,102800,351723200,22800,22800,22800,22750,51
|
|
20240229,102700,350561400,22800,22800,22800,22800,488
|
|
20240229,102600,339435000,22850,22850,22850,22850,69
|
|
20240229,102500,337858350,22800,22800,22800,22800,5
|
|
20240229,102400,337744350,22800,22800,22800,22800,12
|
|
20240229,102300,337470750,22900,22750,22900,22750,1632
|
|
20240229,102200,300132400,22750,22750,22750,22750,0
|
|
20240229,102100,300132400,22750,22750,22750,22700,240
|
|
20240229,102000,294673150,22750,22750,22750,22750,0
|
|
20240229,101900,294673150,22750,22750,22750,22750,40
|
|
20240229,101800,293763150,22750,22900,22900,22750,16
|
|
20240229,101700,293397650,22900,22900,22900,22900,1
|
|
20240229,101600,293374750,22750,22850,22850,22700,375
|
|
20240229,101500,284828150,22850,22850,22850,22850,16
|
|
20240229,101400,284462550,22850,22850,22850,22850,100
|
|
20240229,101300,282177550,22800,22800,22800,22800,15
|
|
20240229,101200,281835550,22750,22750,22750,22750,19
|
|
20240229,101100,281403300,22800,22750,22800,22700,1881
|
|
20240229,101000,238696400,22800,22800,22800,22800,9
|
|
20240229,100900,238491200,22800,22800,22800,22800,15
|
|
20240229,100800,238149200,22800,22800,22800,22800,19
|
|
20240229,100700,237716000,22800,22800,22800,22800,0
|
|
20240229,100600,237716000,22800,22800,22800,22800,32
|
|
20240229,100500,236986400,22800,22800,22800,22800,0
|
|
20240229,100400,236986400,22800,22800,22800,22800,19
|
|
20240229,100300,236553200,22850,22850,22850,22850,1
|
|
20240229,100200,236530350,22850,22850,22850,22850,19
|
|
20240229,100100,236096200,22800,22800,22800,22800,0
|
|
20240229,100000,236096200,22800,22750,22800,22750,30
|
|
20240229,095900,235412950,22850,22850,22850,22850,0
|
|
20240229,095800,235412950,22850,22850,22850,22850,0
|
|
20240229,095700,235412950,22850,22850,22850,22850,19
|
|
20240229,095600,234978800,22850,22850,22850,22850,4
|
|
20240229,095500,234887400,22850,22850,22850,22850,2
|
|
20240229,095400,234841700,22850,22850,22850,22850,35
|
|
20240229,095300,234041950,22850,22850,22850,22850,10
|
|
20240229,095200,233813450,22850,22850,22850,22850,100
|
|
20240229,095100,231528450,22850,22900,22900,22850,71
|
|
20240229,095000,229903300,22900,22950,22950,22900,270
|
|
20240229,094900,223707500,22950,22950,22950,22950,112
|
|
20240229,094800,221137100,22950,22950,23000,22950,23
|
|
20240229,094700,220609150,23000,22950,23000,22950,28
|
|
20240229,094600,219966450,22950,22950,22950,22950,109
|
|
20240229,094500,217464900,22950,22950,22950,22950,60
|
|
20240229,094400,216087900,22950,22900,22950,22900,44
|
|
20240229,094300,215078300,22900,22950,22950,22900,68
|
|
20240229,094200,213517800,22950,22900,22950,22900,54
|
|
20240229,094100,212280200,23000,22900,23000,22900,160
|
|
20240229,094000,208613900,22950,22850,22950,22800,337
|
|
20240229,093900,200906450,22800,22700,22800,22650,307
|
|
20240229,093800,193937150,22650,22650,22650,22650,660
|
|
20240229,093700,178988150,22700,22700,22700,22700,199
|
|
20240229,093600,174470850,22700,22800,22800,22700,9
|
|
20240229,093500,174266250,22750,22750,22750,22750,18
|
|
20240229,093400,173856750,22700,22650,22700,22650,299
|
|
20240229,093300,167071000,22650,22650,22650,22600,68
|
|
20240229,093200,165531550,22650,22650,22700,22600,278
|
|
20240229,093100,159233350,22650,22650,22650,22650,1
|
|
20240229,093000,159210700,22650,22700,22850,22650,1071
|
|
20240229,092900,134898300,22750,22750,22750,22750,0
|
|
20240229,092800,134898300,22750,22750,22750,22750,495
|
|
20240229,092700,123637050,22850,22850,22850,22850,0
|
|
20240229,092600,123637050,22850,22850,22850,22850,150
|
|
20240229,092500,120209550,22850,22800,22850,22800,30
|
|
20240229,092400,119524800,22800,22750,22800,22750,17
|
|
20240229,092300,119137950,22750,22700,22750,22700,172
|
|
20240229,092200,115231400,22750,22750,22750,22750,0
|
|
20240229,092100,115231400,22750,22700,22750,22700,20
|
|
20240229,092000,114777150,22750,22750,22750,22750,4
|
|
20240229,091900,114686150,22750,22700,22750,22700,22
|
|
20240229,091800,114186600,22700,22700,22700,22700,558
|
|
20240229,091700,101520000,22700,22700,22700,22700,120
|
|
20240229,091600,98796000,22750,22750,22750,22750,64
|
|
20240229,091500,97340000,22750,22800,22800,22700,461
|
|
20240229,091400,86859650,22850,22850,22850,22850,143
|
|
20240229,091300,83592100,22950,22700,22950,22700,416
|
|
20240229,091200,74102950,22750,22700,22750,22700,290
|
|
20240229,091100,67506400,22700,22700,22700,22700,24
|
|
20240229,091000,66961600,22700,22800,22850,22700,470
|
|
20240229,090900,56273200,22800,22950,22950,22800,720
|
|
20240229,090800,39816900,22900,22900,22900,22850,307
|
|
20240229,090700,32791000,22900,22900,22900,22900,120
|
|
20240229,090600,30043000,22900,23000,23000,22900,75
|
|
20240229,090500,28324500,22900,22950,23000,22900,373
|
|
20240229,090400,19763200,23000,22950,23000,22950,193
|
|
20240229,090300,15325150,23000,23000,23000,23000,119
|
|
20240229,090200,12588150,23300,23300,23300,23100,103
|
|
20240229,090100,10188600,23150,23150,23150,23150,1
|
|
20240229,090000,10165450,23100,23300,23300,23000,439
|