671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,200700,5721272450,20400,20400,20400,20400,0
|
|
20240229,200600,5721272450,20400,20400,20400,20400,0
|
|
20240229,200500,5721272450,20400,20400,20400,20400,0
|
|
20240229,200400,5721272450,20400,20400,20400,20400,0
|
|
20240229,200300,5721272450,20400,20400,20400,20400,0
|
|
20240229,200200,5721272450,20400,20400,20400,20400,0
|
|
20240229,200100,5721272450,20400,20400,20400,20400,0
|
|
20240229,200000,5721272450,20400,20400,20400,20400,0
|
|
20240229,195900,5721272450,20400,20400,20400,20400,0
|
|
20240229,195800,5721272450,20400,20400,20400,20400,0
|
|
20240229,195700,5721272450,20400,20400,20400,20400,0
|
|
20240229,195600,5721272450,20400,20400,20400,20400,0
|
|
20240229,195500,5721272450,20400,20400,20400,20400,0
|
|
20240229,195400,5721272450,20400,20400,20400,20400,0
|
|
20240229,195300,5721272450,20400,20400,20400,20400,0
|
|
20240229,195200,5721272450,20400,20400,20400,20400,0
|
|
20240229,195100,5721272450,20400,20400,20400,20400,0
|
|
20240229,195000,5721272450,20400,20400,20400,20400,0
|
|
20240229,194900,5721272450,20400,20400,20400,20400,0
|
|
20240229,194800,5721272450,20400,20400,20400,20400,0
|
|
20240229,194700,5721272450,20400,20400,20400,20400,0
|
|
20240229,194600,5721272450,20400,20400,20400,20400,0
|
|
20240229,194500,5721272450,20400,20400,20400,20400,0
|
|
20240229,194400,5721272450,20400,20400,20400,20400,0
|
|
20240229,194300,5721272450,20400,20400,20400,20400,0
|
|
20240229,194200,5721272450,20400,20400,20400,20400,0
|
|
20240229,194100,5721272450,20400,20400,20400,20400,0
|
|
20240229,194000,5721272450,20400,20400,20400,20400,0
|
|
20240229,193900,5721272450,20400,20400,20400,20400,0
|
|
20240229,193800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,193700,5721272450,20400,20400,20400,20400,0
|
|
20240229,193600,5721272450,20400,20400,20400,20400,0
|
|
20240229,193500,5721272450,20400,20400,20400,20400,0
|
|
20240229,193400,5721272450,20400,20400,20400,20400,0
|
|
20240229,193300,5721272450,20400,20400,20400,20400,0
|
|
20240229,193200,5721272450,20400,20400,20400,20400,0
|
|
20240229,193100,5721272450,20400,20400,20400,20400,0
|
|
20240229,193000,5721272450,20400,20400,20400,20400,0
|
|
20240229,192900,5721272450,20400,20400,20400,20400,0
|
|
20240229,192800,5721272450,20400,20400,20400,20400,0
|
|
20240229,192700,5721272450,20400,20400,20400,20400,0
|
|
20240229,192600,5721272450,20400,20400,20400,20400,0
|
|
20240229,192500,5721272450,20400,20400,20400,20400,0
|
|
20240229,192400,5721272450,20400,20400,20400,20400,0
|
|
20240229,192300,5721272450,20400,20400,20400,20400,0
|
|
20240229,192200,5721272450,20400,20400,20400,20400,0
|
|
20240229,192100,5721272450,20400,20400,20400,20400,0
|
|
20240229,192000,5721272450,20400,20400,20400,20400,0
|
|
20240229,191900,5721272450,20400,20400,20400,20400,0
|
|
20240229,191800,5721272450,20400,20400,20400,20400,0
|
|
20240229,191700,5721272450,20400,20400,20400,20400,0
|
|
20240229,191600,5721272450,20400,20400,20400,20400,0
|
|
20240229,191500,5721272450,20400,20400,20400,20400,0
|
|
20240229,191400,5721272450,20400,20400,20400,20400,0
|
|
20240229,191300,5721272450,20400,20400,20400,20400,0
|
|
20240229,191200,5721272450,20400,20400,20400,20400,0
|
|
20240229,191100,5721272450,20400,20400,20400,20400,0
|
|
20240229,191000,5721272450,20400,20400,20400,20400,0
|
|
20240229,190900,5721272450,20400,20400,20400,20400,0
|
|
20240229,190800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,190700,5721272450,20400,20400,20400,20400,0
|
|
20240229,190600,5721272450,20400,20400,20400,20400,0
|
|
20240229,190500,5721272450,20400,20400,20400,20400,0
|
|
20240229,190400,5721272450,20400,20400,20400,20400,0
|
|
20240229,190300,5721272450,20400,20400,20400,20400,0
|
|
20240229,190200,5721272450,20400,20400,20400,20400,0
|
|
20240229,190100,5721272450,20400,20400,20400,20400,0
|
|
20240229,190000,5721272450,20400,20400,20400,20400,0
|
|
20240229,185900,5721272450,20400,20400,20400,20400,0
|
|
20240229,185800,5721272450,20400,20400,20400,20400,0
|
|
20240229,185700,5721272450,20400,20400,20400,20400,0
|
|
20240229,185600,5721272450,20400,20400,20400,20400,0
|
|
20240229,185500,5721272450,20400,20400,20400,20400,0
|
|
20240229,185400,5721272450,20400,20400,20400,20400,0
|
|
20240229,185300,5721272450,20400,20400,20400,20400,0
|
|
20240229,185200,5721272450,20400,20400,20400,20400,0
|
|
20240229,185100,5721272450,20400,20400,20400,20400,0
|
|
20240229,185000,5721272450,20400,20400,20400,20400,0
|
|
20240229,184900,5721272450,20400,20400,20400,20400,0
|
|
20240229,184800,5721272450,20400,20400,20400,20400,0
|
|
20240229,184700,5721272450,20400,20400,20400,20400,0
|
|
20240229,184600,5721272450,20400,20400,20400,20400,0
|
|
20240229,184500,5721272450,20400,20400,20400,20400,0
|
|
20240229,184400,5721272450,20400,20400,20400,20400,0
|
|
20240229,184300,5721272450,20400,20400,20400,20400,0
|
|
20240229,184200,5721272450,20400,20400,20400,20400,0
|
|
20240229,184100,5721272450,20400,20400,20400,20400,0
|
|
20240229,184000,5721272450,20400,20400,20400,20400,0
|
|
20240229,183900,5721272450,20400,20400,20400,20400,0
|
|
20240229,183800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,183700,5721272450,20400,20400,20400,20400,0
|
|
20240229,183600,5721272450,20400,20400,20400,20400,0
|
|
20240229,183500,5721272450,20400,20400,20400,20400,0
|
|
20240229,183400,5721272450,20400,20400,20400,20400,0
|
|
20240229,183300,5721272450,20400,20400,20400,20400,0
|
|
20240229,183200,5721272450,20400,20400,20400,20400,0
|
|
20240229,183100,5721272450,20400,20400,20400,20400,0
|
|
20240229,183000,5721272450,20400,20400,20400,20400,0
|
|
20240229,182900,5721272450,20400,20400,20400,20400,0
|
|
20240229,182800,5721272450,20400,20400,20400,20400,0
|
|
20240229,182700,5721272450,20400,20400,20400,20400,0
|
|
20240229,182600,5721272450,20400,20400,20400,20400,0
|
|
20240229,182500,5721272450,20400,20400,20400,20400,0
|
|
20240229,182400,5721272450,20400,20400,20400,20400,0
|
|
20240229,182300,5721272450,20400,20400,20400,20400,0
|
|
20240229,182200,5721272450,20400,20400,20400,20400,0
|
|
20240229,182100,5721272450,20400,20400,20400,20400,0
|
|
20240229,182000,5721272450,20400,20400,20400,20400,0
|
|
20240229,181900,5721272450,20400,20400,20400,20400,0
|
|
20240229,181800,5721272450,20400,20400,20400,20400,0
|
|
20240229,181700,5721272450,20400,20400,20400,20400,0
|
|
20240229,181600,5721272450,20400,20400,20400,20400,0
|
|
20240229,181500,5721272450,20400,20400,20400,20400,0
|
|
20240229,181400,5721272450,20400,20400,20400,20400,0
|
|
20240229,181300,5721272450,20400,20400,20400,20400,0
|
|
20240229,181200,5721272450,20400,20400,20400,20400,0
|
|
20240229,181100,5721272450,20400,20400,20400,20400,0
|
|
20240229,181000,5721272450,20400,20400,20400,20400,0
|
|
20240229,180900,5721272450,20400,20400,20400,20400,0
|
|
20240229,180800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,180700,5721272450,20400,20400,20400,20400,0
|
|
20240229,180600,5721272450,20400,20400,20400,20400,0
|
|
20240229,180500,5721272450,20400,20400,20400,20400,0
|
|
20240229,180400,5721272450,20400,20400,20400,20400,0
|
|
20240229,180300,5721272450,20400,20400,20400,20400,0
|
|
20240229,180200,5721272450,20400,20400,20400,20400,0
|
|
20240229,180100,5721272450,20400,20400,20400,20400,0
|
|
20240229,180000,5721272450,20400,20400,20400,20400,0
|
|
20240229,175900,5721272450,20400,20400,20400,20400,0
|
|
20240229,175800,5721272450,20400,20400,20400,20400,0
|
|
20240229,175700,5721272450,20400,20400,20400,20400,0
|
|
20240229,175600,5721272450,20400,20400,20400,20400,0
|
|
20240229,175500,5721272450,20400,20400,20400,20400,0
|
|
20240229,175400,5721272450,20400,20400,20400,20400,0
|
|
20240229,175300,5721272450,20400,20400,20400,20400,0
|
|
20240229,175200,5721272450,20400,20400,20400,20400,0
|
|
20240229,175100,5721272450,20400,20400,20400,20400,0
|
|
20240229,175000,5721272450,20400,20400,20400,20400,0
|
|
20240229,174900,5721272450,20400,20400,20400,20400,0
|
|
20240229,174800,5721272450,20400,20400,20400,20400,0
|
|
20240229,174700,5721272450,20400,20400,20400,20400,0
|
|
20240229,174600,5721272450,20400,20400,20400,20400,0
|
|
20240229,174500,5721272450,20400,20400,20400,20400,0
|
|
20240229,174400,5721272450,20400,20400,20400,20400,0
|
|
20240229,174300,5721272450,20400,20400,20400,20400,0
|
|
20240229,174200,5721272450,20400,20400,20400,20400,0
|
|
20240229,174100,5721272450,20400,20400,20400,20400,0
|
|
20240229,174000,5721272450,20400,20400,20400,20400,0
|
|
20240229,173900,5721272450,20400,20400,20400,20400,0
|
|
20240229,173800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,173700,5721272450,20400,20400,20400,20400,0
|
|
20240229,173600,5721272450,20400,20400,20400,20400,0
|
|
20240229,173500,5721272450,20400,20400,20400,20400,0
|
|
20240229,173400,5721272450,20400,20400,20400,20400,0
|
|
20240229,173300,5721272450,20400,20400,20400,20400,0
|
|
20240229,173200,5721272450,20400,20400,20400,20400,0
|
|
20240229,173100,5721272450,20400,20400,20400,20400,0
|
|
20240229,173000,5721272450,20400,20400,20400,20400,0
|
|
20240229,172900,5721272450,20400,20400,20400,20400,0
|
|
20240229,172800,5721272450,20400,20400,20400,20400,0
|
|
20240229,172700,5721272450,20400,20400,20400,20400,0
|
|
20240229,172600,5721272450,20400,20400,20400,20400,0
|
|
20240229,172500,5721272450,20400,20400,20400,20400,0
|
|
20240229,172400,5721272450,20400,20400,20400,20400,0
|
|
20240229,172300,5721272450,20400,20400,20400,20400,0
|
|
20240229,172200,5721272450,20400,20400,20400,20400,0
|
|
20240229,172100,5721272450,20400,20400,20400,20400,0
|
|
20240229,172000,5721272450,20400,20400,20400,20400,0
|
|
20240229,171900,5721272450,20400,20400,20400,20400,0
|
|
20240229,171800,5721272450,20400,20400,20400,20400,0
|
|
20240229,171700,5721272450,20400,20400,20400,20400,0
|
|
20240229,171600,5721272450,20400,20400,20400,20400,0
|
|
20240229,171500,5721272450,20400,20400,20400,20400,0
|
|
20240229,171400,5721272450,20400,20400,20400,20400,0
|
|
20240229,171300,5721272450,20400,20400,20400,20400,0
|
|
20240229,171200,5721272450,20400,20400,20400,20400,0
|
|
20240229,171100,5721272450,20400,20400,20400,20400,0
|
|
20240229,171000,5721272450,20400,20400,20400,20400,0
|
|
20240229,170900,5721272450,20400,20400,20400,20400,0
|
|
20240229,170800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,170700,5721272450,20400,20400,20400,20400,0
|
|
20240229,170600,5721272450,20400,20400,20400,20400,0
|
|
20240229,170500,5721272450,20400,20400,20400,20400,0
|
|
20240229,170400,5721272450,20400,20400,20400,20400,0
|
|
20240229,170300,5721272450,20400,20400,20400,20400,0
|
|
20240229,170200,5721272450,20400,20400,20400,20400,0
|
|
20240229,170100,5721272450,20400,20400,20400,20400,0
|
|
20240229,170000,5721272450,20400,20400,20400,20400,0
|
|
20240229,165900,5721272450,20400,20400,20400,20400,0
|
|
20240229,165800,5721272450,20400,20400,20400,20400,0
|
|
20240229,165700,5721272450,20400,20400,20400,20400,0
|
|
20240229,165600,5721272450,20400,20400,20400,20400,0
|
|
20240229,165500,5721272450,20400,20400,20400,20400,0
|
|
20240229,165400,5721272450,20400,20400,20400,20400,0
|
|
20240229,165300,5721272450,20400,20400,20400,20400,0
|
|
20240229,165200,5721272450,20400,20400,20400,20400,0
|
|
20240229,165100,5721272450,20400,20400,20400,20400,0
|
|
20240229,165000,5721272450,20400,20400,20400,20400,0
|
|
20240229,164900,5721272450,20400,20400,20400,20400,0
|
|
20240229,164800,5721272450,20400,20400,20400,20400,0
|
|
20240229,164700,5721272450,20400,20400,20400,20400,0
|
|
20240229,164600,5721272450,20400,20400,20400,20400,0
|
|
20240229,164500,5721272450,20400,20400,20400,20400,0
|
|
20240229,164400,5721272450,20400,20400,20400,20400,0
|
|
20240229,164300,5721272450,20400,20400,20400,20400,0
|
|
20240229,164200,5721272450,20400,20400,20400,20400,0
|
|
20240229,164100,5721272450,20400,20400,20400,20400,0
|
|
20240229,164000,5721272450,20400,20400,20400,20400,0
|
|
20240229,163900,5721272450,20400,20400,20400,20400,0
|
|
20240229,163800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,163700,5721272450,20400,20400,20400,20400,0
|
|
20240229,163600,5721272450,20400,20400,20400,20400,0
|
|
20240229,163500,5721272450,20400,20400,20400,20400,0
|
|
20240229,163400,5721272450,20400,20400,20400,20400,0
|
|
20240229,163300,5721272450,20400,20400,20400,20400,0
|
|
20240229,163200,5721272450,20400,20400,20400,20400,0
|
|
20240229,163100,5721272450,20400,20400,20400,20400,0
|
|
20240229,163000,5721272450,20400,20400,20400,20400,0
|
|
20240229,162900,5721272450,20400,20400,20400,20400,0
|
|
20240229,162800,5721272450,20400,20400,20400,20400,0
|
|
20240229,162700,5721272450,20400,20400,20400,20400,0
|
|
20240229,162600,5721272450,20400,20400,20400,20400,0
|
|
20240229,162500,5721272450,20400,20400,20400,20400,0
|
|
20240229,162400,5721272450,20400,20400,20400,20400,0
|
|
20240229,162300,5721272450,20400,20400,20400,20400,0
|
|
20240229,162200,5721272450,20400,20400,20400,20400,0
|
|
20240229,162100,5721272450,20400,20400,20400,20400,0
|
|
20240229,162000,5721272450,20400,20400,20400,20400,0
|
|
20240229,161900,5721272450,20400,20400,20400,20400,0
|
|
20240229,161800,5721272450,20400,20400,20400,20400,0
|
|
20240229,161700,5721272450,20400,20400,20400,20400,0
|
|
20240229,161600,5721272450,20400,20400,20400,20400,0
|
|
20240229,161500,5721272450,20400,20400,20400,20400,0
|
|
20240229,161400,5721272450,20400,20400,20400,20400,0
|
|
20240229,161300,5721272450,20400,20400,20400,20400,0
|
|
20240229,161200,5721272450,20400,20400,20400,20400,0
|
|
20240229,161100,5721272450,20400,20400,20400,20400,0
|
|
20240229,161000,5721272450,20400,20400,20400,20400,0
|
|
20240229,160900,5721272450,20400,20400,20400,20400,0
|
|
20240229,160800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,160700,5721272450,20400,20400,20400,20400,0
|
|
20240229,160600,5721272450,20400,20400,20400,20400,0
|
|
20240229,160500,5721272450,20400,20400,20400,20400,0
|
|
20240229,160400,5721272450,20400,20400,20400,20400,0
|
|
20240229,160300,5721272450,20400,20400,20400,20400,0
|
|
20240229,160200,5721272450,20400,20400,20400,20400,0
|
|
20240229,160100,5721272450,20400,20400,20400,20400,0
|
|
20240229,160000,5721272450,20400,20400,20400,20400,0
|
|
20240229,155900,5721272450,20400,20400,20400,20400,0
|
|
20240229,155800,5721272450,20400,20400,20400,20400,0
|
|
20240229,155700,5721272450,20400,20400,20400,20400,0
|
|
20240229,155600,5721272450,20400,20400,20400,20400,0
|
|
20240229,155500,5721272450,20400,20400,20400,20400,0
|
|
20240229,155400,5721272450,20400,20400,20400,20400,0
|
|
20240229,155300,5721272450,20400,20400,20400,20400,0
|
|
20240229,155200,5721272450,20400,20400,20400,20400,0
|
|
20240229,155100,5721272450,20400,20400,20400,20400,0
|
|
20240229,155000,5721272450,20400,20400,20400,20400,0
|
|
20240229,154900,5721272450,20400,20400,20400,20400,0
|
|
20240229,154800,5721272450,20400,20400,20400,20400,0
|
|
20240229,154700,5721272450,20400,20400,20400,20400,0
|
|
20240229,154600,5721272450,20400,20400,20400,20400,0
|
|
20240229,154500,5721272450,20400,20400,20400,20400,0
|
|
20240229,154400,5721272450,20400,20400,20400,20400,0
|
|
20240229,154300,5721272450,20400,20400,20400,20400,0
|
|
20240229,154200,5721272450,20400,20400,20400,20400,0
|
|
20240229,154100,5721272450,20400,20400,20400,20400,0
|
|
20240229,154000,5721272450,20400,20400,20400,20400,0
|
|
20240229,153900,5721272450,20400,20400,20400,20400,0
|
|
20240229,153800,5721272450,20400,20400,20400,20400,31625
|
|
20240229,153700,5721272450,20400,20400,20400,20400,0
|
|
20240229,153600,5721272450,20400,20400,20400,20400,0
|
|
20240229,153500,5721272450,20400,20400,20400,20400,0
|
|
20240229,153400,5721272450,20400,20400,20400,20400,0
|
|
20240229,153300,5721272450,20400,20400,20400,20400,0
|
|
20240229,153200,5721272450,20400,20400,20400,20400,31625
|
|
20240229,153100,5076122450,20600,20600,20600,20600,0
|
|
20240229,153000,5076122450,20600,20600,20600,20600,0
|
|
20240229,152900,5076122450,20600,20600,20600,20600,0
|
|
20240229,152800,5076122450,20600,20600,20600,20600,0
|
|
20240229,152700,5076122450,20600,20600,20600,20600,0
|
|
20240229,152600,5076122450,20600,20600,20600,20600,0
|
|
20240229,152500,5076122450,20600,20600,20600,20600,0
|
|
20240229,152400,5076122450,20600,20600,20600,20600,0
|
|
20240229,152300,5076122450,20600,20600,20600,20600,0
|
|
20240229,152200,5076122450,20600,20600,20600,20600,0
|
|
20240229,152100,5076122450,20600,20600,20600,20600,0
|
|
20240229,152000,5076122450,20600,20600,20600,20600,0
|
|
20240229,151900,5076122450,20600,20500,20600,20500,182
|
|
20240229,151800,5072384950,20500,20550,20650,20500,127
|
|
20240229,151700,5069771750,20500,20550,20700,20500,770
|
|
20240229,151600,5053939300,20600,20650,20700,20550,814
|
|
20240229,151500,5037170000,20550,20600,20700,20500,325
|
|
20240229,151400,5030463350,20500,20600,20650,20500,507
|
|
20240229,151300,5020024900,20550,20550,20650,20500,717
|
|
20240229,151200,5005275300,20500,20600,20650,20500,526
|
|
20240229,151100,4994451500,20550,20600,20650,20500,588
|
|
20240229,151000,4982347250,20550,20600,20650,20500,777
|
|
20240229,150900,4966368700,20550,20500,20650,20500,734
|
|
20240229,150800,4951276550,20450,20600,20650,20450,967
|
|
20240229,150700,4931419500,20500,20500,20600,20450,561
|
|
20240229,150600,4919894000,20500,20500,20600,20450,662
|
|
20240229,150500,4906308050,20500,20550,20600,20450,734
|
|
20240229,150400,4891239550,20500,20550,20550,20450,659
|
|
20240229,150300,4877709800,20550,20550,20550,20450,502
|
|
20240229,150200,4867413950,20550,20500,20550,20400,961
|
|
20240229,150100,4847728600,20500,20500,20550,20400,661
|
|
20240229,150000,4834212600,20450,20500,20550,20400,538
|
|
20240229,145900,4823191000,20500,20450,20550,20400,924
|
|
20240229,145800,4804247650,20450,20450,20550,20400,1095
|
|
20240229,145700,4781846800,20400,20550,20550,20400,739
|
|
20240229,145600,4766735400,20550,20400,20550,20400,775
|
|
20240229,145500,4750851650,20400,20400,20550,20400,941
|
|
20240229,145400,4731592900,20400,20350,20550,20350,1219
|
|
20240229,145300,4706663650,20350,20450,20500,20350,623
|
|
20240229,145200,4693953250,20450,20400,20500,20350,584
|
|
20240229,145100,4682025700,20400,20400,20450,20350,631
|
|
20240229,145000,4669142450,20400,20450,20500,20400,744
|
|
20240229,144900,4653937700,20500,20500,20550,20400,560
|
|
20240229,144800,4642483250,20500,20350,20550,20350,967
|
|
20240229,144700,4622713350,20350,20450,20500,20350,687
|
|
20240229,144600,4608699350,20350,20450,20500,20350,832
|
|
20240229,144500,4591727400,20450,20450,20500,20350,726
|
|
20240229,144400,4576911000,20450,20450,20500,20350,536
|
|
20240229,144300,4565960200,20450,20500,20500,20350,740
|
|
20240229,144200,4550837600,20450,20450,20500,20350,642
|
|
20240229,144100,4537742250,20450,20350,20500,20350,795
|
|
20240229,144000,4521511100,20350,20400,20450,20350,661
|
|
20240229,143900,4508027450,20350,20350,20450,20350,876
|
|
20240229,143800,4490164800,20350,20450,20500,20350,752
|
|
20240229,143700,4474834400,20450,20450,20500,20350,601
|
|
20240229,143600,4462545500,20450,20400,20500,20350,690
|
|
20240229,143500,4448462150,20350,20400,20500,20350,608
|
|
20240229,143400,4436050900,20400,20450,20500,20400,794
|
|
20240229,143300,4419826250,20450,20450,20550,20400,663
|
|
20240229,143200,4406273100,20450,20450,20500,20400,708
|
|
20240229,143100,4391807500,20450,20400,20550,20400,731
|
|
20240229,143000,4376861950,20450,20450,20500,20400,799
|
|
20240229,142900,4360516750,20450,20450,20550,20450,620
|
|
20240229,142800,4347821850,20450,20500,20600,20450,893
|
|
20240229,142700,4329511650,20500,20500,20600,20450,776
|
|
20240229,142600,4313602600,20500,20450,20600,20400,592
|
|
20240229,142500,4301478750,20400,20400,20600,20400,766
|
|
20240229,142400,4285785650,20400,20400,20550,20400,839
|
|
20240229,142300,4268613100,20400,20450,20550,20400,906
|
|
20240229,142200,4250082600,20450,20400,20500,20350,670
|
|
20240229,142100,4236414900,20400,20400,20450,20350,740
|
|
20240229,142000,4221318900,20400,20350,20500,20350,974
|
|
20240229,141900,4201443700,20350,20400,20450,20350,710
|
|
20240229,141800,4186964000,20400,20400,20450,20350,640
|
|
20240229,141700,4173906650,20450,20450,20450,20350,687
|
|
20240229,141600,4159895450,20450,20350,20450,20350,749
|
|
20240229,141500,4144618150,20400,20400,20500,20350,746
|
|
20240229,141400,4129401700,20400,20350,20500,20350,764
|
|
20240229,141300,4113813250,20350,20450,20450,20350,702
|
|
20240229,141200,4099494850,20450,20400,20450,20350,631
|
|
20240229,141100,4086624450,20400,20350,20450,20350,579
|
|
20240229,141000,4074828550,20350,20350,20450,20350,846
|
|
20240229,140900,4057578850,20350,20350,20450,20300,949
|
|
20240229,140800,4038235700,20350,20350,20450,20350,1308
|
|
20240229,140700,4011598300,20350,20400,20450,20350,703
|
|
20240229,140600,3997265200,20400,20400,20550,20350,669
|
|
20240229,140500,3983620250,20400,20400,20450,20350,744
|
|
20240229,140400,3968446650,20400,20400,20450,20350,569
|
|
20240229,140300,3956848350,20450,20350,20450,20350,661
|
|
20240229,140200,3943365350,20350,20350,20450,20300,983
|
|
20240229,140100,3923351250,20350,20350,20450,20350,560
|
|
20240229,140000,3911945800,20350,20350,20400,20350,692
|
|
20240229,135900,3897854950,20350,20400,20500,20350,619
|
|
20240229,135800,3885237800,20350,20400,20450,20350,648
|
|
20240229,135700,3872015750,20400,20350,20450,20350,728
|
|
20240229,135600,3857164400,20350,20400,20450,20350,582
|
|
20240229,135500,3845303500,20450,20400,20500,20350,994
|
|
20240229,135400,3825016750,20400,20400,20450,20400,657
|
|
20240229,135300,3811600450,20400,20500,20500,20400,597
|
|
20240229,135200,3799404600,20450,20500,20500,20400,986
|
|
20240229,135100,3779237450,20450,20450,20500,20450,647
|
|
20240229,135000,3766000150,20450,20500,20550,20450,630
|
|
20240229,134900,3753096300,20500,20450,20550,20450,659
|
|
20240229,134800,3739597600,20450,20500,20600,20450,625
|
|
20240229,134700,3726792150,20500,20550,20550,20500,441
|
|
20240229,134600,3717740900,20500,20550,20600,20500,495
|
|
20240229,134500,3707581050,20500,20500,20550,20500,528
|
|
20240229,134400,3696749400,20500,20500,20600,20500,523
|
|
20240229,134300,3686017150,20500,20500,20600,20500,332
|
|
20240229,134200,3679198350,20500,20550,20600,20500,531
|
|
20240229,134100,3668292500,20500,20450,20600,20450,417
|
|
20240229,134000,3659733500,20450,20500,20550,20450,441
|
|
20240229,133900,3650696850,20450,20500,20600,20450,313
|
|
20240229,133800,3644280300,20500,20450,20600,20450,486
|
|
20240229,133700,3634307850,20450,20450,20550,20450,447
|
|
20240229,133600,3625147150,20450,20500,20550,20450,681
|
|
20240229,133500,3611188300,20500,20500,20550,20500,343
|
|
20240229,133400,3604147700,20500,20500,20550,20450,517
|
|
20240229,133300,3593548750,20500,20450,20550,20400,445
|
|
20240229,133200,3584433950,20450,20450,20500,20400,423
|
|
20240229,133100,3575781150,20450,20450,20550,20450,372
|
|
20240229,133000,3568163800,20400,20450,20500,20400,415
|
|
20240229,132900,3559672700,20400,20450,20500,20400,574
|
|
20240229,132800,3547946100,20450,20450,20500,20450,342
|
|
20240229,132700,3540943650,20450,20450,20550,20400,378
|
|
20240229,132600,3533202400,20450,20450,20500,20400,425
|
|
20240229,132500,3524510250,20400,20450,20500,20400,492
|
|
20240229,132400,3514443350,20450,20500,20500,20450,372
|
|
20240229,132300,3506823750,20450,20450,20550,20450,323
|
|
20240229,132200,3500211150,20450,20400,20500,20400,832
|
|
20240229,132100,3483219900,20400,20450,20550,20400,541
|
|
20240229,132000,3472153700,20400,20400,20500,20400,529
|
|
20240229,131900,3461339150,20400,20400,20450,20350,695
|
|
20240229,131800,3447150450,20400,20450,20450,20400,431
|
|
20240229,131700,3438351800,20450,20450,20450,20400,503
|
|
20240229,131600,3428078700,20400,20400,20450,20400,223
|
|
20240229,131500,3423525350,20450,20400,20450,20400,391
|
|
20240229,131400,3415540400,20400,20400,20450,20400,571
|
|
20240229,131300,3403882900,20450,20400,20500,20400,461
|
|
20240229,131200,3394466200,20400,20400,20450,20400,524
|
|
20240229,131100,3383767100,20400,20400,20450,20400,404
|
|
20240229,131000,3375520950,20400,20400,20450,20400,667
|
|
20240229,130900,3361897700,20400,20450,20500,20400,761
|
|
20240229,130800,3346353500,20450,20450,20500,20400,555
|
|
20240229,130700,3335003650,20450,20500,20550,20400,571
|
|
20240229,130600,3323321900,20450,20450,20500,20400,310
|
|
20240229,130500,3316980750,20500,20500,20550,20450,292
|
|
20240229,130400,3310998000,20500,20400,20550,20400,417
|
|
20240229,130300,3302462950,20400,20450,20500,20400,481
|
|
20240229,130200,3292622900,20450,20600,20600,20400,2146
|
|
20240229,130100,3248701500,20550,20550,20600,20550,235
|
|
20240229,130000,3243866450,20550,20550,20600,20500,274
|
|
20240229,125900,3238233100,20550,20550,20600,20500,596
|
|
20240229,125800,3225990950,20500,20550,20600,20500,271
|
|
20240229,125700,3220431400,20550,20550,20550,20500,434
|
|
20240229,125600,3211516300,20500,20550,20550,20500,507
|
|
20240229,125500,3201114900,20500,20500,20550,20500,399
|
|
20240229,125400,3192926050,20500,20500,20600,20500,300
|
|
20240229,125300,3186765350,20500,20550,20650,20500,346
|
|
20240229,125200,3179655850,20500,20550,20600,20500,560
|
|
20240229,125100,3168165550,20600,20450,20600,20450,250
|
|
20240229,125000,3163027400,20450,20500,20600,20450,280
|
|
20240229,124900,3157283350,20550,20550,20550,20500,430
|
|
20240229,124800,3148459400,20500,20500,20550,20500,436
|
|
20240229,124700,3139515750,20500,20500,20550,20500,306
|
|
20240229,124600,3133238600,20550,20500,20600,20500,276
|
|
20240229,124500,3127567700,20500,20500,20550,20500,392
|
|
20240229,124400,3119525550,20500,20450,20800,20450,562
|
|
20240229,124300,3107998250,20500,20450,20500,20400,412
|
|
20240229,124200,3099566900,20500,20450,20500,20400,627
|
|
20240229,124100,3086757400,20550,20500,20550,20400,794
|
|
20240229,124000,3070514800,20450,20450,20500,20400,448
|
|
20240229,123900,3061341650,20500,20450,20550,20450,1145
|
|
20240229,123800,3037898500,20450,20550,20600,20450,6548
|
|
20240229,123700,2903578650,20550,20600,20650,20550,424
|
|
20240229,123600,2894846400,20650,20550,20650,20550,445
|
|
20240229,123500,2885673250,20550,20600,20650,20550,280
|
|
20240229,123400,2879903500,20600,20550,20650,20550,584
|
|
20240229,123300,2867873650,20550,20550,20650,20550,1428
|
|
20240229,123200,2838469800,20550,20600,20650,20550,778
|
|
20240229,123100,2822453700,20600,20650,20650,20500,11352
|
|
20240229,123000,2588912850,20650,20650,20700,20650,548
|
|
20240229,122900,2577594400,20650,20650,20700,20650,400
|
|
20240229,122800,2569328800,20700,20750,20750,20650,1200
|
|
20240229,122700,2544485700,20700,20750,20750,20700,383
|
|
20240229,122600,2536554650,20750,20750,20800,20700,1461
|
|
20240229,122500,2506258300,20750,20750,20800,20750,417
|
|
20240229,122400,2497596100,20750,20750,20800,20750,276
|
|
20240229,122300,2491866600,20750,20750,20800,20750,245
|
|
20240229,122200,2486779200,20750,20850,20850,20750,400
|
|
20240229,122100,2478469250,20850,20750,20850,20750,347
|
|
20240229,122000,2471257350,20750,20750,20800,20750,329
|
|
20240229,121900,2464424500,20750,20800,20850,20750,406
|
|
20240229,121800,2455986700,20800,20800,20850,20800,362
|
|
20240229,121700,2448451950,20800,20800,20900,20800,328
|
|
20240229,121600,2441622950,20800,20800,20850,20750,338
|
|
20240229,121500,2434593200,20800,20800,20850,20750,1004
|
|
20240229,121400,2413711000,20800,20800,20850,20800,963
|
|
20240229,121300,2393674250,20800,20850,20900,20800,734
|
|
20240229,121200,2378375200,20900,20850,20900,20850,271
|
|
20240229,121100,2372720750,20850,20850,20950,20850,441
|
|
20240229,121000,2363513650,20850,20850,21000,20850,311
|
|
20240229,120900,2357020150,20850,20850,20950,20850,317
|
|
20240229,120800,2350396350,20850,20900,21000,20850,327
|
|
20240229,120700,2343560850,20900,20900,21000,20900,344
|
|
20240229,120600,2336365950,20900,20950,21000,20900,586
|
|
20240229,120500,2324093600,20950,20950,21000,20950,258
|
|
20240229,120400,2318685250,20950,20950,21000,20950,409
|
|
20240229,120300,2310110500,20950,20900,21000,20900,325
|
|
20240229,120200,2303302700,20900,20900,21000,20850,504
|
|
20240229,120100,2292769050,20950,21000,21000,20850,1466
|
|
20240229,120000,2262127750,21000,21000,21000,20900,467
|
|
20240229,115900,2252339100,20950,20950,21000,20900,319
|
|
20240229,115800,2245653750,20950,20900,21000,20900,211
|
|
20240229,115700,2241234100,20900,20900,21050,20900,407
|
|
20240229,115600,2232700650,20900,20950,21000,20900,503
|
|
20240229,115500,2222170600,20950,20950,21000,20950,383
|
|
20240229,115400,2214142950,20950,20950,21050,20950,317
|
|
20240229,115300,2207496700,20950,20950,21050,20900,361
|
|
20240229,115200,2199935100,20950,20900,21000,20900,257
|
|
20240229,115100,2194551100,20900,20950,21050,20900,377
|
|
20240229,115000,2186649950,20950,20900,21050,20900,446
|
|
20240229,114900,2177298400,20900,20950,21050,20900,456
|
|
20240229,114800,2167749300,20950,20900,21000,20900,299
|
|
20240229,114700,2161486350,20900,20900,21000,20900,335
|
|
20240229,114600,2154478750,20900,20900,21000,20900,348
|
|
20240229,114500,2147192600,20900,20950,21000,20900,304
|
|
20240229,114400,2140831000,20950,20950,21000,20900,281
|
|
20240229,114300,2134940450,20900,20900,21000,20900,421
|
|
20240229,114200,2126124000,20900,20950,20950,20900,307
|
|
20240229,114100,2119700350,21000,20900,21000,20900,487
|
|
20240229,114000,2109493950,20950,20950,21000,20900,1014
|
|
20240229,113900,2088249000,20950,20950,21000,20950,374
|
|
20240229,113800,2080408500,20950,21000,21050,20950,685
|
|
20240229,113700,2066030750,21000,21000,21050,21000,393
|
|
20240229,113600,2057770900,21050,21000,21100,21000,446
|
|
20240229,113500,2048393600,21050,21050,21100,21000,805
|
|
20240229,113400,2031455450,21050,21000,21100,21000,582
|
|
20240229,113300,2019211950,21000,21000,21050,21000,455
|
|
20240229,113200,2009644200,21000,21000,21050,21000,452
|
|
20240229,113100,2000146100,21050,21050,21100,21000,248
|
|
20240229,113000,1994931350,21050,21050,21100,21000,347
|
|
20240229,112900,1987631850,21000,21100,21100,21000,276
|
|
20240229,112800,1981822450,21050,21050,21100,21000,445
|
|
20240229,112700,1972459550,21050,21050,21100,21050,382
|
|
20240229,112600,1964414550,21050,21050,21100,21050,323
|
|
20240229,112500,1957612500,21050,21100,21100,21050,882
|
|
20240229,112400,1939005850,21100,21100,21150,21100,690
|
|
20240229,112300,1924443200,21100,21100,21150,21100,1026
|
|
20240229,112200,1902790000,21100,21150,21200,21100,702
|
|
20240229,112100,1887949500,21150,21100,21200,21050,320
|
|
20240229,112000,1881186700,21050,21100,21200,21050,995
|
|
20240229,111900,1860197650,21100,21100,21200,21050,219
|
|
20240229,111800,1855574950,21150,21050,21200,21050,1009
|
|
20240229,111700,1834278650,21050,21100,21200,21050,1074
|
|
20240229,111600,1811615500,21150,21150,21200,21150,538
|
|
20240229,111500,1800233100,21150,21100,21200,21050,959
|
|
20240229,111400,1779978350,21100,21150,21250,21050,913
|
|
20240229,111300,1760703450,21150,21250,21300,21100,1593
|
|
20240229,111200,1726967850,21250,21200,21300,21200,342
|
|
20240229,111100,1719710950,21200,21250,21300,21200,339
|
|
20240229,111000,1712508100,21250,21200,21300,21200,221
|
|
20240229,110900,1707817050,21200,21200,21300,21200,460
|
|
20240229,110800,1698048050,21200,21200,21300,21200,307
|
|
20240229,110700,1691528800,21200,21250,21350,21200,243
|
|
20240229,110600,1686359450,21300,21250,21300,21250,135
|
|
20240229,110500,1683490050,21250,21250,21350,21200,590
|
|
20240229,110400,1670950350,21250,21300,21350,21250,311
|
|
20240229,110300,1664333950,21300,21250,21350,21200,281
|
|
20240229,110200,1658363850,21250,21250,21300,21200,321
|
|
20240229,110100,1651541850,21250,21300,21300,21200,481
|
|
20240229,110000,1641324000,21250,21250,21300,21250,204
|
|
20240229,105900,1636986550,21250,21250,21350,21250,229
|
|
20240229,105800,1632113950,21300,21250,21350,21250,311
|
|
20240229,105700,1625500050,21250,21250,21300,21250,465
|
|
20240229,105600,1615613450,21250,21250,21300,21250,254
|
|
20240229,105500,1610209200,21250,21250,21300,21250,312
|
|
20240229,105400,1603574850,21250,21300,21300,21200,563
|
|
20240229,105300,1591605650,21200,21200,21300,21200,395
|
|
20240229,105200,1583217500,21200,21150,21300,21150,161
|
|
20240229,105100,1579804850,21250,21250,21300,21150,629
|
|
20240229,105000,1566438700,21250,21150,21250,21150,736
|
|
20240229,104900,1550828650,21150,21150,21250,21150,293
|
|
20240229,104800,1544623550,21150,21200,21250,21100,313
|
|
20240229,104700,1537993350,21200,21150,21250,21050,314
|
|
20240229,104600,1531357550,21150,21050,21150,21050,480
|
|
20240229,104500,1521230450,21050,21000,21150,21000,639
|
|
20240229,104400,1507759000,21050,21000,21150,20950,239
|
|
20240229,104300,1502731800,21050,20950,21100,20950,249
|
|
20240229,104200,1497502800,20950,21000,21050,20950,338
|
|
20240229,104100,1490400850,21150,21000,21150,20950,169
|
|
20240229,104000,1486846550,20950,21150,21200,20950,307
|
|
20240229,103900,1480402150,20950,20950,21200,20950,466
|
|
20240229,103800,1470620100,20950,20950,20950,20950,278
|
|
20240229,103700,1464796000,20950,20950,21000,20950,129
|
|
20240229,103600,1462091150,20950,20950,21000,20950,217
|
|
20240229,103500,1457541950,20950,20950,21000,20900,669
|
|
20240229,103400,1443525650,20950,20950,21050,20950,192
|
|
20240229,103300,1439494800,20950,20950,21000,20900,202
|
|
20240229,103200,1435262900,20950,20950,20950,20950,249
|
|
20240229,103100,1430046350,21000,21000,21000,20950,442
|
|
20240229,103000,1420783600,21000,21000,21000,20950,284
|
|
20240229,102900,1414828550,20950,20950,21000,20950,172
|
|
20240229,102800,1411224150,20950,20900,21000,20900,260
|
|
20240229,102700,1405779450,20900,20950,20950,20900,396
|
|
20240229,102600,1397496250,20950,20950,21000,20950,150
|
|
20240229,102500,1394351650,20950,20950,21000,20950,315
|
|
20240229,102400,1387751850,20950,21000,21050,20950,924
|
|
20240229,102300,1368322600,21000,21050,21050,21000,282
|
|
20240229,102200,1362398550,21000,21000,21050,21000,330
|
|
20240229,102100,1355464350,21000,21000,21050,21000,287
|
|
20240229,102000,1349433100,21000,21000,21050,21000,515
|
|
20240229,101900,1338607700,21000,21000,21050,21000,338
|
|
20240229,101800,1331507150,21050,21000,21050,21000,170
|
|
20240229,101700,1327936700,21000,21000,21050,21000,224
|
|
20240229,101600,1323230400,21000,21050,21100,21000,557
|
|
20240229,101500,1311512600,21050,21050,21100,21050,178
|
|
20240229,101400,1307763900,21050,21050,21100,21050,167
|
|
20240229,101300,1304246450,21050,21050,21100,21050,397
|
|
20240229,101200,1295885950,21050,21050,21100,21050,415
|
|
20240229,101100,1287148400,21050,21050,21100,21050,399
|
|
20240229,101000,1278735450,21050,21050,21100,21050,320
|
|
20240229,100900,1271996300,21100,21100,21100,21100,1190
|
|
20240229,100800,1246887300,21100,21100,21150,21100,278
|
|
20240229,100700,1241019700,21100,21150,21150,21100,459
|
|
20240229,100600,1231316000,21200,21100,21200,21100,254
|
|
20240229,100500,1225942400,21100,21100,21150,21100,336
|
|
20240229,100400,1218850950,21100,21150,21200,21100,359
|
|
20240229,100300,1211257600,21150,21150,21200,21150,175
|
|
20240229,100200,1207554050,21150,21200,21200,21150,344
|
|
20240229,100100,1200276800,21200,21150,21200,21150,374
|
|
20240229,100000,1192360300,21150,21150,21200,21150,227
|
|
20240229,095900,1187558050,21150,21200,21200,21150,334
|
|
20240229,095800,1180487000,21200,21150,21250,21150,442
|
|
20240229,095700,1171123450,21150,21150,21150,21100,409
|
|
20240229,095600,1162488050,21100,21100,21200,21100,223
|
|
20240229,095500,1157769950,21100,21100,21150,21100,274
|
|
20240229,095400,1151983000,21100,21100,21150,21100,560
|
|
20240229,095300,1140154900,21100,21100,21150,21100,314
|
|
20240229,095200,1133528250,21100,21150,21200,21100,163
|
|
20240229,095100,1130081300,21150,21200,21200,21150,835
|
|
20240229,095000,1112419950,21200,21200,21200,21150,507
|
|
20240229,094900,1101680700,21200,21200,21200,21150,563
|
|
20240229,094800,1089750850,21150,21200,21250,21150,1131
|
|
20240229,094700,1065778000,21200,21200,21250,21150,490
|
|
20240229,094600,1055397050,21200,21200,21350,21150,664
|
|
20240229,094500,1041270900,21250,21200,21250,21150,484
|
|
20240229,094400,1031008300,21200,21150,21200,21150,364
|
|
20240229,094300,1023296400,21200,21200,21250,21150,498
|
|
20240229,094200,1012742100,21200,21300,21350,21200,1004
|
|
20240229,094100,991377900,21300,21250,21400,21200,339
|
|
20240229,094000,984157750,21200,21200,21250,21150,288
|
|
20240229,093900,978050400,21200,21250,21300,21150,3828
|
|
20240229,093800,896853850,21300,21350,21350,21250,1850
|
|
20240229,093700,857461100,21350,21350,21400,21350,159
|
|
20240229,093600,854065750,21350,21350,21400,21300,281
|
|
20240229,093500,848069250,21350,21300,21350,21300,180
|
|
20240229,093400,844226300,21300,21300,21350,21300,516
|
|
20240229,093300,833222500,21300,21350,21400,21300,375
|
|
20240229,093200,825217400,21350,21350,21400,21300,414
|
|
20240229,093100,816386500,21350,21300,21400,21300,199
|
|
20240229,093000,812137800,21350,21400,21400,21300,410
|
|
20240229,092900,803390500,21300,21350,21450,21300,365
|
|
20240229,092800,795600400,21350,21400,21400,21300,574
|
|
20240229,092700,783343600,21400,21350,21450,21350,435
|
|
20240229,092600,774037200,21350,21400,21450,21350,633
|
|
20240229,092500,760499650,21400,21450,21500,21400,409
|
|
20240229,092400,751732650,21450,21500,21550,21450,1339
|
|
20240229,092300,722944850,21500,21550,21600,21500,159
|
|
20240229,092200,719519000,21550,21600,21600,21550,465
|
|
20240229,092100,709488600,21550,21600,21650,21500,301
|
|
20240229,092000,703002800,21600,21500,21650,21500,271
|
|
20240229,091900,697149900,21500,21650,21900,21500,3636
|
|
20240229,091800,618612600,21650,21600,21650,21600,359
|
|
20240229,091700,610845450,21600,21650,21700,21600,565
|
|
20240229,091600,598623500,21650,21650,21750,21650,319
|
|
20240229,091500,591711000,21650,21650,21700,21650,673
|
|
20240229,091400,577130100,21650,21750,21750,21650,1238
|
|
20240229,091300,550237800,21750,21800,21850,21750,669
|
|
20240229,091200,535643000,21800,21800,21850,21800,244
|
|
20240229,091100,530315650,21800,21750,21850,21750,744
|
|
20240229,091000,514106400,21750,21750,21850,21700,1488
|
|
20240229,090900,481732550,21750,21800,21850,21750,1201
|
|
20240229,090800,455557600,21800,21800,21900,21750,500
|
|
20240229,090700,444643050,21800,21950,22000,21750,1704
|
|
20240229,090600,407336850,22000,22000,22050,21950,1191
|
|
20240229,090500,381166150,22000,22000,22050,21900,2945
|
|
20240229,090400,316370950,21950,21650,22000,21650,4416
|
|
20240229,090300,219711450,21600,21650,21800,21600,3887
|
|
20240229,090200,135354800,21700,21700,21700,21600,1395
|
|
20240229,090100,105128800,21700,21850,21850,21700,1413
|
|
20240229,090000,74358650,21850,21600,21850,21600,3429
|