678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201500,914423250,20850,20850,20850,20850,747
|
|
20240229,201400,914423250,20850,20850,20850,20850,0
|
|
20240229,201300,914423250,20850,20850,20850,20850,0
|
|
20240229,201200,914423250,20850,20850,20850,20850,0
|
|
20240229,201100,914423250,20850,20850,20850,20850,0
|
|
20240229,201000,914423250,20850,20850,20850,20850,0
|
|
20240229,200900,914423250,20850,20850,20850,20850,0
|
|
20240229,200800,914423250,20850,20850,20850,20850,0
|
|
20240229,200700,914423250,20850,20850,20850,20850,0
|
|
20240229,200600,914423250,20850,20850,20850,20850,0
|
|
20240229,200500,914423250,20850,20850,20850,20850,0
|
|
20240229,200400,914423250,20850,20850,20850,20850,0
|
|
20240229,200300,914423250,20850,20850,20850,20850,0
|
|
20240229,200200,914423250,20850,20850,20850,20850,0
|
|
20240229,200100,914423250,20850,20850,20850,20850,0
|
|
20240229,200000,914423250,20850,20850,20850,20850,0
|
|
20240229,195900,914423250,20850,20850,20850,20850,0
|
|
20240229,195800,914423250,20850,20850,20850,20850,0
|
|
20240229,195700,914423250,20850,20850,20850,20850,0
|
|
20240229,195600,914423250,20850,20850,20850,20850,0
|
|
20240229,195500,914423250,20850,20850,20850,20850,0
|
|
20240229,195400,914423250,20850,20850,20850,20850,0
|
|
20240229,195300,914423250,20850,20850,20850,20850,0
|
|
20240229,195200,914423250,20850,20850,20850,20850,0
|
|
20240229,195100,914423250,20850,20850,20850,20850,0
|
|
20240229,195000,914423250,20850,20850,20850,20850,0
|
|
20240229,194900,914423250,20850,20850,20850,20850,0
|
|
20240229,194800,914423250,20850,20850,20850,20850,0
|
|
20240229,194700,914423250,20850,20850,20850,20850,0
|
|
20240229,194600,914423250,20850,20850,20850,20850,0
|
|
20240229,194500,914423250,20850,20850,20850,20850,747
|
|
20240229,194400,914423250,20850,20850,20850,20850,0
|
|
20240229,194300,914423250,20850,20850,20850,20850,0
|
|
20240229,194200,914423250,20850,20850,20850,20850,0
|
|
20240229,194100,914423250,20850,20850,20850,20850,0
|
|
20240229,194000,914423250,20850,20850,20850,20850,0
|
|
20240229,193900,914423250,20850,20850,20850,20850,0
|
|
20240229,193800,914423250,20850,20850,20850,20850,0
|
|
20240229,193700,914423250,20850,20850,20850,20850,0
|
|
20240229,193600,914423250,20850,20850,20850,20850,0
|
|
20240229,193500,914423250,20850,20850,20850,20850,0
|
|
20240229,193400,914423250,20850,20850,20850,20850,0
|
|
20240229,193300,914423250,20850,20850,20850,20850,0
|
|
20240229,193200,914423250,20850,20850,20850,20850,0
|
|
20240229,193100,914423250,20850,20850,20850,20850,0
|
|
20240229,193000,914423250,20850,20850,20850,20850,0
|
|
20240229,192900,914423250,20850,20850,20850,20850,0
|
|
20240229,192800,914423250,20850,20850,20850,20850,0
|
|
20240229,192700,914423250,20850,20850,20850,20850,0
|
|
20240229,192600,914423250,20850,20850,20850,20850,0
|
|
20240229,192500,914423250,20850,20850,20850,20850,0
|
|
20240229,192400,914423250,20850,20850,20850,20850,0
|
|
20240229,192300,914423250,20850,20850,20850,20850,0
|
|
20240229,192200,914423250,20850,20850,20850,20850,0
|
|
20240229,192100,914423250,20850,20850,20850,20850,0
|
|
20240229,192000,914423250,20850,20850,20850,20850,0
|
|
20240229,191900,914423250,20850,20850,20850,20850,0
|
|
20240229,191800,914423250,20850,20850,20850,20850,0
|
|
20240229,191700,914423250,20850,20850,20850,20850,0
|
|
20240229,191600,914423250,20850,20850,20850,20850,0
|
|
20240229,191500,914423250,20850,20850,20850,20850,747
|
|
20240229,191400,914423250,20850,20850,20850,20850,0
|
|
20240229,191300,914423250,20850,20850,20850,20850,0
|
|
20240229,191200,914423250,20850,20850,20850,20850,0
|
|
20240229,191100,914423250,20850,20850,20850,20850,0
|
|
20240229,191000,914423250,20850,20850,20850,20850,0
|
|
20240229,190900,914423250,20850,20850,20850,20850,0
|
|
20240229,190800,914423250,20850,20850,20850,20850,0
|
|
20240229,190700,914423250,20850,20850,20850,20850,0
|
|
20240229,190600,914423250,20850,20850,20850,20850,0
|
|
20240229,190500,914423250,20850,20850,20850,20850,0
|
|
20240229,190400,914423250,20850,20850,20850,20850,0
|
|
20240229,190300,914423250,20850,20850,20850,20850,0
|
|
20240229,190200,914423250,20850,20850,20850,20850,0
|
|
20240229,190100,914423250,20850,20850,20850,20850,0
|
|
20240229,190000,914423250,20850,20850,20850,20850,0
|
|
20240229,185900,914423250,20850,20850,20850,20850,0
|
|
20240229,185800,914423250,20850,20850,20850,20850,0
|
|
20240229,185700,914423250,20850,20850,20850,20850,0
|
|
20240229,185600,914423250,20850,20850,20850,20850,0
|
|
20240229,185500,914423250,20850,20850,20850,20850,0
|
|
20240229,185400,914423250,20850,20850,20850,20850,0
|
|
20240229,185300,914423250,20850,20850,20850,20850,0
|
|
20240229,185200,914423250,20850,20850,20850,20850,0
|
|
20240229,185100,914423250,20850,20850,20850,20850,0
|
|
20240229,185000,914423250,20850,20850,20850,20850,0
|
|
20240229,184900,914423250,20850,20850,20850,20850,0
|
|
20240229,184800,914423250,20850,20850,20850,20850,0
|
|
20240229,184700,914423250,20850,20850,20850,20850,0
|
|
20240229,184600,914423250,20850,20850,20850,20850,0
|
|
20240229,184500,914423250,20850,20850,20850,20850,747
|
|
20240229,184400,914423250,20850,20850,20850,20850,0
|
|
20240229,184300,914423250,20850,20850,20850,20850,0
|
|
20240229,184200,914423250,20850,20850,20850,20850,0
|
|
20240229,184100,914423250,20850,20850,20850,20850,0
|
|
20240229,184000,914423250,20850,20850,20850,20850,0
|
|
20240229,183900,914423250,20850,20850,20850,20850,0
|
|
20240229,183800,914423250,20850,20850,20850,20850,0
|
|
20240229,183700,914423250,20850,20850,20850,20850,0
|
|
20240229,183600,914423250,20850,20850,20850,20850,0
|
|
20240229,183500,914423250,20850,20850,20850,20850,0
|
|
20240229,183400,914423250,20850,20850,20850,20850,0
|
|
20240229,183300,914423250,20850,20850,20850,20850,0
|
|
20240229,183200,914423250,20850,20850,20850,20850,0
|
|
20240229,183100,914423250,20850,20850,20850,20850,0
|
|
20240229,183000,914423250,20850,20850,20850,20850,0
|
|
20240229,182900,914423250,20850,20850,20850,20850,0
|
|
20240229,182800,914423250,20850,20850,20850,20850,0
|
|
20240229,182700,914423250,20850,20850,20850,20850,0
|
|
20240229,182600,914423250,20850,20850,20850,20850,0
|
|
20240229,182500,914423250,20850,20850,20850,20850,0
|
|
20240229,182400,914423250,20850,20850,20850,20850,0
|
|
20240229,182300,914423250,20850,20850,20850,20850,0
|
|
20240229,182200,914423250,20850,20850,20850,20850,0
|
|
20240229,182100,914423250,20850,20850,20850,20850,0
|
|
20240229,182000,914423250,20850,20850,20850,20850,0
|
|
20240229,181900,914423250,20850,20850,20850,20850,0
|
|
20240229,181800,914423250,20850,20850,20850,20850,0
|
|
20240229,181700,914423250,20850,20850,20850,20850,0
|
|
20240229,181600,914423250,20850,20850,20850,20850,0
|
|
20240229,181500,914423250,20850,20850,20850,20850,747
|
|
20240229,181400,914423250,20850,20850,20850,20850,0
|
|
20240229,181300,914423250,20850,20850,20850,20850,0
|
|
20240229,181200,914423250,20850,20850,20850,20850,0
|
|
20240229,181100,914423250,20850,20850,20850,20850,0
|
|
20240229,181000,914423250,20850,20850,20850,20850,0
|
|
20240229,180900,914423250,20850,20850,20850,20850,0
|
|
20240229,180800,914423250,20850,20850,20850,20850,0
|
|
20240229,180700,914423250,20850,20850,20850,20850,0
|
|
20240229,180600,914423250,20850,20850,20850,20850,0
|
|
20240229,180500,914423250,20850,20850,20850,20850,0
|
|
20240229,180400,914423250,20850,20850,20850,20850,0
|
|
20240229,180300,914423250,20850,20850,20850,20850,0
|
|
20240229,180200,914423250,20850,20850,20850,20850,0
|
|
20240229,180100,914423250,20850,20850,20850,20850,0
|
|
20240229,180000,914423250,20850,20850,20850,20850,0
|
|
20240229,175900,914423250,20850,20850,20850,20850,0
|
|
20240229,175800,914423250,20850,20850,20850,20850,0
|
|
20240229,175700,914423250,20850,20850,20850,20850,0
|
|
20240229,175600,914423250,20850,20850,20850,20850,0
|
|
20240229,175500,914423250,20850,20850,20850,20850,0
|
|
20240229,175400,914423250,20850,20850,20850,20850,0
|
|
20240229,175300,914423250,20850,20850,20850,20850,0
|
|
20240229,175200,914423250,20850,20850,20850,20850,0
|
|
20240229,175100,914423250,20850,20850,20850,20850,0
|
|
20240229,175000,914423250,20850,20850,20850,20850,0
|
|
20240229,174900,914423250,20850,20850,20850,20850,0
|
|
20240229,174800,914423250,20850,20850,20850,20850,0
|
|
20240229,174700,914423250,20850,20850,20850,20850,0
|
|
20240229,174600,914423250,20850,20850,20850,20850,0
|
|
20240229,174500,914423250,20850,20850,20850,20850,747
|
|
20240229,174400,914423250,20850,20850,20850,20850,0
|
|
20240229,174300,914423250,20850,20850,20850,20850,0
|
|
20240229,174200,914423250,20850,20850,20850,20850,0
|
|
20240229,174100,914423250,20850,20850,20850,20850,0
|
|
20240229,174000,914423250,20850,20850,20850,20850,0
|
|
20240229,173900,914423250,20850,20850,20850,20850,0
|
|
20240229,173800,914423250,20850,20850,20850,20850,0
|
|
20240229,173700,914423250,20850,20850,20850,20850,0
|
|
20240229,173600,914423250,20850,20850,20850,20850,0
|
|
20240229,173500,914423250,20850,20850,20850,20850,0
|
|
20240229,173400,914423250,20850,20850,20850,20850,0
|
|
20240229,173300,914423250,20850,20850,20850,20850,0
|
|
20240229,173200,914423250,20850,20850,20850,20850,0
|
|
20240229,173100,914423250,20850,20850,20850,20850,0
|
|
20240229,173000,914423250,20850,20850,20850,20850,0
|
|
20240229,172900,914423250,20850,20850,20850,20850,0
|
|
20240229,172800,914423250,20850,20850,20850,20850,0
|
|
20240229,172700,914423250,20850,20850,20850,20850,0
|
|
20240229,172600,914423250,20850,20850,20850,20850,0
|
|
20240229,172500,914423250,20850,20850,20850,20850,0
|
|
20240229,172400,914423250,20850,20850,20850,20850,0
|
|
20240229,172300,914423250,20850,20850,20850,20850,0
|
|
20240229,172200,914423250,20850,20850,20850,20850,0
|
|
20240229,172100,914423250,20850,20850,20850,20850,0
|
|
20240229,172000,914423250,20850,20850,20850,20850,0
|
|
20240229,171900,914423250,20850,20850,20850,20850,0
|
|
20240229,171800,914423250,20850,20850,20850,20850,0
|
|
20240229,171700,914423250,20850,20850,20850,20850,0
|
|
20240229,171600,914423250,20850,20850,20850,20850,0
|
|
20240229,171500,914423250,20850,20850,20850,20850,747
|
|
20240229,171400,914423250,20850,20850,20850,20850,0
|
|
20240229,171300,914423250,20850,20850,20850,20850,0
|
|
20240229,171200,914423250,20850,20850,20850,20850,0
|
|
20240229,171100,914423250,20850,20850,20850,20850,0
|
|
20240229,171000,914423250,20850,20850,20850,20850,0
|
|
20240229,170900,914423250,20850,20850,20850,20850,0
|
|
20240229,170800,914423250,20850,20850,20850,20850,0
|
|
20240229,170700,914423250,20850,20850,20850,20850,0
|
|
20240229,170600,914423250,20850,20850,20850,20850,0
|
|
20240229,170500,914423250,20850,20850,20850,20850,0
|
|
20240229,170400,914423250,20850,20850,20850,20850,0
|
|
20240229,170300,914423250,20850,20850,20850,20850,0
|
|
20240229,170200,914423250,20850,20850,20850,20850,0
|
|
20240229,170100,914423250,20850,20850,20850,20850,0
|
|
20240229,170000,914423250,20850,20850,20850,20850,0
|
|
20240229,165900,914423250,20850,20850,20850,20850,0
|
|
20240229,165800,914423250,20850,20850,20850,20850,0
|
|
20240229,165700,914423250,20850,20850,20850,20850,0
|
|
20240229,165600,914423250,20850,20850,20850,20850,0
|
|
20240229,165500,914423250,20850,20850,20850,20850,0
|
|
20240229,165400,914423250,20850,20850,20850,20850,0
|
|
20240229,165300,914423250,20850,20850,20850,20850,0
|
|
20240229,165200,914423250,20850,20850,20850,20850,0
|
|
20240229,165100,914423250,20850,20850,20850,20850,0
|
|
20240229,165000,914423250,20850,20850,20850,20850,0
|
|
20240229,164900,914423250,20850,20850,20850,20850,0
|
|
20240229,164800,914423250,20850,20850,20850,20850,0
|
|
20240229,164700,914423250,20850,20850,20850,20850,0
|
|
20240229,164600,914423250,20850,20850,20850,20850,0
|
|
20240229,164500,914423250,20850,20850,20850,20850,747
|
|
20240229,164400,914423250,20850,20850,20850,20850,0
|
|
20240229,164300,914423250,20850,20850,20850,20850,0
|
|
20240229,164200,914423250,20850,20850,20850,20850,0
|
|
20240229,164100,914423250,20850,20850,20850,20850,0
|
|
20240229,164000,914423250,20850,20850,20850,20850,0
|
|
20240229,163900,914423250,20850,20850,20850,20850,0
|
|
20240229,163800,914423250,20850,20850,20850,20850,0
|
|
20240229,163700,914423250,20850,20850,20850,20850,0
|
|
20240229,163600,914423250,20850,20850,20850,20850,0
|
|
20240229,163500,914423250,20850,20850,20850,20850,0
|
|
20240229,163400,914423250,20850,20850,20850,20850,0
|
|
20240229,163300,914423250,20850,20850,20850,20850,0
|
|
20240229,163200,914423250,20850,20850,20850,20850,0
|
|
20240229,163100,914423250,20850,20850,20850,20850,0
|
|
20240229,163000,914423250,20850,20850,20850,20850,0
|
|
20240229,162900,914423250,20850,20850,20850,20850,0
|
|
20240229,162800,914423250,20850,20850,20850,20850,0
|
|
20240229,162700,914423250,20850,20850,20850,20850,0
|
|
20240229,162600,914423250,20850,20850,20850,20850,0
|
|
20240229,162500,914423250,20850,20850,20850,20850,0
|
|
20240229,162400,914423250,20850,20850,20850,20850,0
|
|
20240229,162300,914423250,20850,20850,20850,20850,0
|
|
20240229,162200,914423250,20850,20850,20850,20850,0
|
|
20240229,162100,914423250,20850,20850,20850,20850,0
|
|
20240229,162000,914423250,20850,20850,20850,20850,0
|
|
20240229,161900,914423250,20850,20850,20850,20850,0
|
|
20240229,161800,914423250,20850,20850,20850,20850,0
|
|
20240229,161700,914423250,20850,20850,20850,20850,0
|
|
20240229,161600,914423250,20850,20850,20850,20850,0
|
|
20240229,161500,914423250,20850,20850,20850,20850,747
|
|
20240229,161400,914423250,20850,20850,20850,20850,0
|
|
20240229,161300,914423250,20850,20850,20850,20850,0
|
|
20240229,161200,914423250,20850,20850,20850,20850,0
|
|
20240229,161100,914423250,20850,20850,20850,20850,0
|
|
20240229,161000,914423250,20850,20850,20850,20850,0
|
|
20240229,160900,914423250,20850,20850,20850,20850,0
|
|
20240229,160800,914423250,20850,20850,20850,20850,0
|
|
20240229,160700,914423250,20850,20850,20850,20850,0
|
|
20240229,160600,914423250,20850,20850,20850,20850,0
|
|
20240229,160500,914423250,20850,20850,20850,20850,0
|
|
20240229,160400,914423250,20850,20850,20850,20850,0
|
|
20240229,160300,914423250,20850,20850,20850,20850,0
|
|
20240229,160200,914423250,20850,20850,20850,20850,0
|
|
20240229,160100,914423250,20850,20850,20850,20850,0
|
|
20240229,160000,914423250,20850,20850,20850,20850,0
|
|
20240229,155900,914423250,20850,20850,20850,20850,0
|
|
20240229,155800,914423250,20850,20850,20850,20850,0
|
|
20240229,155700,914423250,20850,20850,20850,20850,0
|
|
20240229,155600,914423250,20850,20850,20850,20850,0
|
|
20240229,155500,914423250,20850,20850,20850,20850,0
|
|
20240229,155400,914423250,20850,20850,20850,20850,0
|
|
20240229,155300,914423250,20850,20850,20850,20850,0
|
|
20240229,155200,914423250,20850,20850,20850,20850,0
|
|
20240229,155100,914423250,20850,20850,20850,20850,0
|
|
20240229,155000,914423250,20850,20850,20850,20850,0
|
|
20240229,154900,914423250,20850,20850,20850,20850,0
|
|
20240229,154800,914423250,20850,20850,20850,20850,0
|
|
20240229,154700,914423250,20850,20850,20850,20850,0
|
|
20240229,154600,914423250,20850,20850,20850,20850,0
|
|
20240229,154500,914423250,20850,20850,20850,20850,747
|
|
20240229,154400,914423250,20850,20850,20850,20850,0
|
|
20240229,154300,914423250,20850,20850,20850,20850,0
|
|
20240229,154200,914423250,20850,20850,20850,20850,0
|
|
20240229,154100,914423250,20850,20850,20850,20850,0
|
|
20240229,154000,914423250,20850,20850,20850,20850,0
|
|
20240229,153900,914423250,20850,20850,20850,20850,0
|
|
20240229,153800,914423250,20850,20850,20850,20850,0
|
|
20240229,153700,914423250,20850,20850,20850,20850,0
|
|
20240229,153600,914423250,20850,20850,20850,20850,0
|
|
20240229,153500,914423250,20850,20850,20850,20850,0
|
|
20240229,153400,914423250,20850,20850,20850,20850,0
|
|
20240229,153300,914423250,20850,20850,20850,20850,0
|
|
20240229,153200,914423250,20850,20850,20850,20850,0
|
|
20240229,153100,914423250,20850,20850,20850,20850,0
|
|
20240229,153000,914423250,20850,20850,20850,20850,747
|
|
20240229,152900,898848300,21000,21000,21000,21000,0
|
|
20240229,152800,898848300,21000,21000,21000,21000,0
|
|
20240229,152700,898848300,21000,21000,21000,21000,0
|
|
20240229,152600,898848300,21000,21000,21000,21000,0
|
|
20240229,152500,898848300,21000,21000,21000,21000,0
|
|
20240229,152400,898848300,21000,21000,21000,21000,0
|
|
20240229,152300,898848300,21000,21000,21000,21000,0
|
|
20240229,152200,898848300,21000,21000,21000,21000,0
|
|
20240229,152100,898848300,21000,21000,21000,21000,0
|
|
20240229,152000,898848300,21000,21000,21000,21000,0
|
|
20240229,151900,898848300,21000,21000,21000,21000,5
|
|
20240229,151800,898743300,21000,20950,21000,20900,64
|
|
20240229,151700,897402800,20950,20950,20950,20950,0
|
|
20240229,151600,897402800,20950,20950,20950,20950,12
|
|
20240229,151500,897151400,20900,20900,20900,20900,0
|
|
20240229,151400,897151400,20900,20900,20900,20900,0
|
|
20240229,151300,897151400,20900,20950,20950,20900,40
|
|
20240229,151200,896315300,20950,21000,21000,20950,7
|
|
20240229,151100,896168400,21000,20950,21000,20950,6
|
|
20240229,151000,896042450,21000,21000,21000,20950,45
|
|
20240229,150900,895098450,21000,20950,21000,20950,126
|
|
20240229,150800,892452950,20950,20950,21000,20950,40
|
|
20240229,150700,891614050,20950,21000,21000,20900,160
|
|
20240229,150600,888269100,21000,20950,21000,20950,14
|
|
20240229,150500,887975700,21000,20950,21000,20950,11
|
|
20240229,150400,887744850,20950,20950,21000,20950,78
|
|
20240229,150300,886107350,20950,20950,20950,20950,6
|
|
20240229,150200,885981650,20950,20900,20950,20900,15
|
|
20240229,150100,885668050,20900,20900,20900,20900,10
|
|
20240229,150000,885459050,20900,20900,20900,20900,13
|
|
20240229,145900,885187350,20900,20900,20900,20900,21
|
|
20240229,145800,884748450,20900,20900,20900,20900,12
|
|
20240229,145700,884497650,20950,20950,20950,20950,12
|
|
20240229,145600,884246250,20950,20950,20950,20900,72
|
|
20240229,145500,882741000,21000,21000,21000,20950,20
|
|
20240229,145400,882321100,20950,20950,21000,20950,7
|
|
20240229,145300,882174350,21000,21000,21000,21000,19
|
|
20240229,145200,881775350,20950,20950,20950,20950,22
|
|
20240229,145100,881314450,20950,21000,21000,20950,81
|
|
20240229,145000,879616850,21000,21000,21000,20950,28
|
|
20240229,144900,879029050,21000,20950,21000,20950,35
|
|
20240229,144800,878294200,21000,21050,21050,20950,45
|
|
20240229,144700,877348700,21050,20950,21050,20950,26
|
|
20240229,144600,876801900,20950,20950,20950,20950,45
|
|
20240229,144500,875859150,21000,21000,21000,21000,517
|
|
20240229,144400,865002150,21000,21000,21000,20950,71
|
|
20240229,144300,863512900,21000,21000,21000,21000,21
|
|
20240229,144200,863071900,21000,21000,21000,21000,23
|
|
20240229,144100,862588900,21000,21000,21000,20950,23
|
|
20240229,144000,862105950,21000,20950,21000,20850,220
|
|
20240229,143900,857513450,20950,21000,21000,20900,31
|
|
20240229,143800,856864050,21000,21000,21000,21000,134
|
|
20240229,143700,854050050,21000,21000,21000,21000,45
|
|
20240229,143600,853105050,21000,21050,21050,21000,30
|
|
20240229,143500,852474250,21050,21050,21050,21000,26
|
|
20240229,143400,851927050,21050,21100,21100,20900,50
|
|
20240229,143300,850878050,21000,21000,21000,20950,117
|
|
20240229,143200,848425250,21000,21100,21100,21000,37
|
|
20240229,143100,847647750,21100,21050,21100,21050,43
|
|
20240229,143000,846741050,21100,21100,21100,21050,41
|
|
20240229,142900,845876700,21050,21100,21100,21050,25
|
|
20240229,142800,845349300,21100,21100,21100,21050,35
|
|
20240229,142700,844610900,21050,21100,21100,21050,41
|
|
20240229,142600,843747450,21100,21050,21100,21050,32
|
|
20240229,142500,843072350,21050,21100,21100,21050,29
|
|
20240229,142400,842460750,21100,21100,21100,21100,35
|
|
20240229,142300,841722250,21100,21100,21100,21050,21
|
|
20240229,142200,841279250,21100,20950,21100,20950,1484
|
|
20240229,142100,810186450,20950,21050,21050,20950,58
|
|
20240229,142000,808969750,21000,21050,21050,20900,1524
|
|
20240229,141900,777110200,21050,21050,21050,20950,1234
|
|
20240229,141800,751194800,21050,21050,21050,21000,33
|
|
20240229,141700,750500200,21050,21050,21050,21050,28
|
|
20240229,141600,749910800,21050,21050,21100,21050,188
|
|
20240229,141500,745952600,21100,21100,21100,21050,122
|
|
20240229,141400,743378700,21100,21100,21100,21100,12
|
|
20240229,141300,743125500,21100,21100,21100,21050,29
|
|
20240229,141200,742513650,21100,21050,21100,21000,40
|
|
20240229,141100,741672900,21000,21050,21050,21000,133
|
|
20240229,141000,738875750,21050,21050,21050,21050,40
|
|
20240229,140900,738033750,21050,21050,21050,21050,20
|
|
20240229,140800,737612750,21050,21050,21050,21050,3
|
|
20240229,140700,737549600,21050,21050,21050,21050,19
|
|
20240229,140600,737149650,21050,21050,21050,21050,70
|
|
20240229,140500,735676150,21050,21000,21050,21000,187
|
|
20240229,140400,731748950,21050,21050,21050,21000,29
|
|
20240229,140300,731138950,21050,21050,21050,21050,11
|
|
20240229,140200,730907400,21000,21050,21050,21000,49
|
|
20240229,140100,729876050,21050,21050,21050,21050,7
|
|
20240229,140000,729728700,21050,21050,21050,21050,19
|
|
20240229,135900,729328750,21050,21050,21050,21050,8
|
|
20240229,135800,729160350,21050,21050,21050,21050,16
|
|
20240229,135700,728823550,21050,21050,21050,21050,11
|
|
20240229,135600,728592000,21050,21050,21050,21050,17
|
|
20240229,135500,728234150,21050,21050,21050,21050,21
|
|
20240229,135400,727792100,21050,21050,21050,21050,12
|
|
20240229,135300,727539500,21000,21050,21050,21000,120
|
|
20240229,135200,725013600,21050,21050,21050,21050,44
|
|
20240229,135100,724087400,21050,21050,21050,21050,23
|
|
20240229,135000,723603250,21050,21050,21050,21050,10
|
|
20240229,134900,723392750,21050,21050,21050,21050,14
|
|
20240229,134800,723098050,21050,21050,21050,21050,11
|
|
20240229,134700,722866500,21050,21050,21050,21000,24
|
|
20240229,134600,722361500,21050,21050,21050,21050,12
|
|
20240229,134500,722108900,21000,21050,21050,21000,77
|
|
20240229,134400,720488850,21050,21050,21050,21050,120
|
|
20240229,134300,717962850,21050,21050,21050,21000,104
|
|
20240229,134200,715773700,21050,21000,21050,21000,526
|
|
20240229,134100,704727200,21000,21000,21000,21000,11
|
|
20240229,134000,704496200,21000,21000,21000,21000,13
|
|
20240229,133900,704223200,21000,21000,21000,21000,10
|
|
20240229,133800,704013200,21000,21000,21000,21000,21
|
|
20240229,133700,703572200,21000,21000,21000,21000,3
|
|
20240229,133600,703509200,21000,21000,21000,21000,21
|
|
20240229,133500,703068200,21000,21000,21000,21000,20
|
|
20240229,133400,702648200,20950,20950,20950,20950,2
|
|
20240229,133300,702606300,20950,20950,21000,20950,22
|
|
20240229,133200,702145300,20900,21000,21000,20900,93
|
|
20240229,133100,700200450,21000,20950,21000,20950,9
|
|
20240229,133000,700011800,20950,20950,20950,20950,10
|
|
20240229,132900,699802300,20950,20950,20950,20950,22
|
|
20240229,132800,699341400,20950,20950,20950,20950,6
|
|
20240229,132700,699215700,20950,20950,20950,20950,18
|
|
20240229,132600,698838600,20950,20950,20950,20950,105
|
|
20240229,132500,696638850,20950,20950,20950,20950,14
|
|
20240229,132400,696345550,20950,20950,20950,20950,20
|
|
20240229,132300,695926550,20950,20950,20950,20950,11
|
|
20240229,132200,695696100,20950,20950,20950,20950,15
|
|
20240229,132100,695381850,20950,20950,20950,20850,56
|
|
20240229,132000,694212450,20950,20950,20950,20950,19
|
|
20240229,131900,693814400,20900,20900,20900,20850,101
|
|
20240229,131800,691703650,20900,20900,20900,20900,18
|
|
20240229,131700,691327450,20900,20900,20900,20900,10
|
|
20240229,131600,691118450,20850,20850,20850,20850,89
|
|
20240229,131500,689262800,20850,20900,20900,20850,14
|
|
20240229,131400,688970750,20900,20900,20900,20850,22
|
|
20240229,131300,688511000,20900,20900,20900,20900,21
|
|
20240229,131200,688072100,20850,20850,20850,20850,0
|
|
20240229,131100,688072100,20850,20850,20850,20850,0
|
|
20240229,131000,688072100,20850,20850,20850,20850,0
|
|
20240229,130900,688072100,20850,20850,20850,20850,0
|
|
20240229,130800,688072100,20850,20850,20850,20850,12
|
|
20240229,130700,687821900,20850,20850,20850,20850,0
|
|
20240229,130600,687821900,20850,20850,20850,20850,0
|
|
20240229,130500,687821900,20850,20850,20850,20850,176
|
|
20240229,130400,684152300,20850,20850,20850,20850,183
|
|
20240229,130300,680336750,20850,20850,20850,20850,0
|
|
20240229,130200,680336750,20850,20850,20850,20850,0
|
|
20240229,130100,680336750,20850,20850,20850,20850,0
|
|
20240229,130000,680336750,20850,20850,20850,20850,3
|
|
20240229,125900,680274200,20850,20850,20850,20850,0
|
|
20240229,125800,680274200,20850,20850,20850,20850,0
|
|
20240229,125700,680274200,20850,20850,20850,20850,0
|
|
20240229,125600,680274200,20850,20850,20850,20850,50
|
|
20240229,125500,679231700,20900,20900,20900,20900,0
|
|
20240229,125400,679231700,20900,20900,20900,20900,1
|
|
20240229,125300,679210800,20900,20900,20900,20900,50
|
|
20240229,125200,678165800,20900,20900,20900,20900,0
|
|
20240229,125100,678165800,20900,20900,20900,20900,0
|
|
20240229,125000,678165800,20900,20900,20900,20900,0
|
|
20240229,124900,678165800,20900,20900,20900,20900,0
|
|
20240229,124800,678165800,20900,20900,20900,20900,0
|
|
20240229,124700,678165800,20900,20850,20900,20850,103
|
|
20240229,124600,676018100,20850,20850,20850,20850,0
|
|
20240229,124500,676018100,20850,20850,20850,20850,300
|
|
20240229,124400,669763100,20900,20900,20900,20900,1
|
|
20240229,124300,669742200,20900,20900,20900,20900,0
|
|
20240229,124200,669742200,20900,20900,20900,20900,0
|
|
20240229,124100,669742200,20900,20900,20900,20900,0
|
|
20240229,124000,669742200,20900,20900,20900,20900,0
|
|
20240229,123900,669742200,20900,20900,20900,20900,0
|
|
20240229,123800,669742200,20900,20900,20900,20900,0
|
|
20240229,123700,669742200,20900,20900,20900,20900,0
|
|
20240229,123600,669742200,20900,20900,20900,20900,0
|
|
20240229,123500,669742200,20900,20900,20900,20900,0
|
|
20240229,123400,669742200,20900,20900,20900,20900,0
|
|
20240229,123300,669742200,20900,20900,20900,20900,0
|
|
20240229,123200,669742200,20900,20900,20900,20900,0
|
|
20240229,123100,669742200,20900,20900,20900,20900,0
|
|
20240229,123000,669742200,20900,20900,20900,20900,0
|
|
20240229,122900,669742200,20900,20900,20900,20900,0
|
|
20240229,122800,669742200,20900,20900,20900,20900,0
|
|
20240229,122700,669742200,20900,20900,20900,20900,0
|
|
20240229,122600,669742200,20900,20900,20900,20900,304
|
|
20240229,122500,663388600,20950,20900,20950,20900,45
|
|
20240229,122400,662445900,20900,20900,20900,20900,2
|
|
20240229,122300,662404100,20900,20900,20900,20900,241
|
|
20240229,122200,657367200,20950,20950,20950,20950,0
|
|
20240229,122100,657367200,20950,20950,20950,20950,0
|
|
20240229,122000,657367200,20950,20950,20950,20950,0
|
|
20240229,121900,657367200,20950,20950,20950,20950,0
|
|
20240229,121800,657367200,20950,20950,20950,20950,153
|
|
20240229,121700,654161850,20950,20950,20950,20950,0
|
|
20240229,121600,654161850,20950,20950,20950,20950,2
|
|
20240229,121500,654119950,20950,20950,20950,20950,6
|
|
20240229,121400,653994250,20950,20950,20950,20950,3
|
|
20240229,121300,653931400,20950,20950,20950,20950,1
|
|
20240229,121200,653910450,20950,20950,20950,20950,1
|
|
20240229,121100,653889500,20950,20950,20950,20950,2
|
|
20240229,121000,653847600,21000,20950,21000,20950,2
|
|
20240229,120900,653805650,20950,20950,20950,20950,1
|
|
20240229,120800,653784700,21000,21000,21000,21000,0
|
|
20240229,120700,653784700,21000,20950,21000,20950,17
|
|
20240229,120600,653427750,20950,20950,20950,20950,9
|
|
20240229,120500,653239200,20950,20950,20950,20950,0
|
|
20240229,120400,653239200,20950,20950,20950,20950,0
|
|
20240229,120300,653239200,20950,20950,20950,20950,0
|
|
20240229,120200,653239200,20950,20950,20950,20950,1
|
|
20240229,120100,653218250,21050,21000,21050,21000,60
|
|
20240229,120000,651957500,21000,21000,21000,21000,5
|
|
20240229,115900,651852500,21000,21000,21000,21000,0
|
|
20240229,115800,651852500,21000,21000,21000,21000,100
|
|
20240229,115700,649752500,21000,21000,21000,21000,0
|
|
20240229,115600,649752500,21000,21000,21000,21000,5
|
|
20240229,115500,649647500,20950,20950,20950,20950,3
|
|
20240229,115400,649584650,20950,20900,20950,20900,75
|
|
20240229,115300,648015750,20900,20900,20900,20900,33
|
|
20240229,115200,647326050,20850,20850,20850,20850,53
|
|
20240229,115100,646221000,20900,20950,20950,20900,61
|
|
20240229,115000,644946050,20950,20950,20950,20950,0
|
|
20240229,114900,644946050,20950,20950,20950,20950,0
|
|
20240229,114800,644946050,20950,20950,20950,20950,0
|
|
20240229,114700,644946050,20950,20950,20950,20950,0
|
|
20240229,114600,644946050,20950,20950,20950,20950,0
|
|
20240229,114500,644946050,20950,20950,20950,20950,0
|
|
20240229,114400,644946050,20950,20950,20950,20950,0
|
|
20240229,114300,644946050,20950,20950,20950,20950,100
|
|
20240229,114200,642851050,20950,20950,20950,20950,0
|
|
20240229,114100,642851050,20950,20950,20950,20950,25
|
|
20240229,114000,642327300,20800,20800,20800,20800,0
|
|
20240229,113900,642327300,20800,20800,20800,20800,0
|
|
20240229,113800,642327300,20800,20800,20800,20800,0
|
|
20240229,113700,642327300,20800,20800,20800,20800,0
|
|
20240229,113600,642327300,20800,20800,20800,20800,0
|
|
20240229,113500,642327300,20800,20800,20800,20800,100
|
|
20240229,113400,640247300,20800,20800,20800,20800,0
|
|
20240229,113300,640247300,20800,20800,20800,20800,0
|
|
20240229,113200,640247300,20800,20800,20800,20800,0
|
|
20240229,113100,640247300,20800,20800,20800,20800,200
|
|
20240229,113000,636087300,20800,20900,20900,20800,136
|
|
20240229,112900,633245000,20900,20900,20900,20900,7
|
|
20240229,112800,633098700,20900,20900,20900,20900,2
|
|
20240229,112700,633056900,21000,21000,21000,21000,185
|
|
20240229,112600,629171900,21000,20950,21000,20950,3
|
|
20240229,112500,629108950,20950,21000,21050,20950,85
|
|
20240229,112400,627323800,21000,20900,21000,20850,554
|
|
20240229,112300,615728300,20900,20900,20900,20900,100
|
|
20240229,112200,613638300,20900,20800,20900,20800,753
|
|
20240229,112100,597948100,20850,20600,20850,20600,492
|
|
20240229,112000,587729150,20750,20650,20750,20650,2400
|
|
20240229,111900,537948650,20600,20600,20600,20600,1
|
|
20240229,111800,537928050,20600,20650,20650,20600,6
|
|
20240229,111700,537804200,20700,20550,20700,20550,244
|
|
20240229,111600,532757550,20550,20550,20550,20550,0
|
|
20240229,111500,532757550,20550,20600,20600,20550,202
|
|
20240229,111400,528603600,20650,20650,20650,20650,3
|
|
20240229,111300,528541650,20600,20600,20600,20600,1
|
|
20240229,111200,528521050,20650,20600,20650,20600,2
|
|
20240229,111100,528479800,20600,20600,20600,20600,0
|
|
20240229,111000,528479800,20600,20600,20600,20600,1
|
|
20240229,110900,528459200,20600,20600,20600,20600,1
|
|
20240229,110800,528438600,20600,20600,20600,20600,1
|
|
20240229,110700,528418000,20600,20600,20600,20600,100
|
|
20240229,110600,526358000,20600,20600,20600,20600,2
|
|
20240229,110500,526316800,20650,20650,20650,20650,2
|
|
20240229,110400,526275500,20600,20600,20600,20600,1
|
|
20240229,110300,526254900,20600,20600,20600,20600,1
|
|
20240229,110200,526234300,20650,20650,20650,20650,0
|
|
20240229,110100,526234300,20650,20650,20650,20650,15
|
|
20240229,110000,525924550,20600,20600,20600,20600,3
|
|
20240229,105900,525862750,20600,20600,20600,20600,1
|
|
20240229,105800,525842150,20600,20600,20600,20600,0
|
|
20240229,105700,525842150,20600,20600,20600,20600,2
|
|
20240229,105600,525800950,20600,20600,20600,20600,3
|
|
20240229,105500,525739150,20600,20600,20600,20600,1
|
|
20240229,105400,525718550,20650,20600,20650,20600,30
|
|
20240229,105300,525099150,20600,20600,20600,20600,107
|
|
20240229,105200,522894950,20600,20600,20600,20600,1
|
|
20240229,105100,522874350,20600,20600,20600,20600,2
|
|
20240229,105000,522833150,20600,20600,20600,20600,3
|
|
20240229,104900,522771350,20600,20650,20650,20600,3
|
|
20240229,104800,522709500,20650,20650,20650,20650,74
|
|
20240229,104700,521181400,20650,20600,20700,20600,48
|
|
20240229,104600,520190150,20550,20550,20700,20550,3
|
|
20240229,104500,520128350,20550,20550,20550,20550,2031
|
|
20240229,104400,478391300,20550,20550,20550,20550,902
|
|
20240229,104300,459855200,20550,20650,20700,20550,9
|
|
20240229,104200,459669900,20600,20600,20600,20600,19
|
|
20240229,104100,459278500,20550,20600,20600,20550,28
|
|
20240229,104000,458701850,20600,20550,20600,20550,864
|
|
20240229,103900,440903550,20600,20600,20600,20600,45
|
|
20240229,103800,439976550,20600,20600,20600,20600,3
|
|
20240229,103700,439914750,20650,20600,20650,20600,4
|
|
20240229,103600,439832250,20600,20600,20600,20600,1
|
|
20240229,103500,439811650,20600,20600,20600,20600,246
|
|
20240229,103400,434744050,20600,20600,20600,20600,3
|
|
20240229,103300,434682250,20600,20600,20600,20600,1
|
|
20240229,103200,434661650,20650,20650,20650,20650,92
|
|
20240229,103100,432761850,20700,20650,20700,20650,5
|
|
20240229,103000,432658550,20650,20600,20650,20600,81
|
|
20240229,102900,430985950,20600,20600,20600,20600,3
|
|
20240229,102800,430924150,20600,20650,20650,20600,70
|
|
20240229,102700,429481250,20650,20650,20700,20600,9
|
|
20240229,102600,429295350,20600,20600,20600,20550,114
|
|
20240229,102500,426947050,20600,20550,20600,20550,6
|
|
20240229,102400,426823500,20550,20550,20550,20550,4
|
|
20240229,102300,426741300,20550,20600,20600,20550,51
|
|
20240229,102200,425690750,20600,20550,20600,20550,6
|
|
20240229,102100,425567250,20600,20550,20600,20550,269
|
|
20240229,102000,420025900,20550,20550,20550,20550,3
|
|
20240229,101900,419964250,20550,20550,20550,20550,3
|
|
20240229,101800,419902600,20550,20600,20600,20550,8
|
|
20240229,101700,419737950,20600,20500,20600,20500,25
|
|
20240229,101600,419224150,20550,20550,20550,20550,315
|
|
20240229,101500,412750900,20550,20600,20600,20550,232
|
|
20240229,101400,407978550,20600,20600,20600,20600,3
|
|
20240229,101300,407916750,20700,20650,20700,20650,2
|
|
20240229,101200,407875400,20700,20550,20700,20550,712
|
|
20240229,101100,393243650,20550,20600,20600,20500,1094
|
|
20240229,101000,370755700,20600,20650,20650,20600,102
|
|
20240229,100900,368649450,20700,20600,20700,20600,37
|
|
20240229,100800,367885400,20650,20600,20650,20600,2
|
|
20240229,100700,367844150,20600,20700,20700,20600,6
|
|
20240229,100600,367720250,20550,20600,20600,20550,752
|
|
20240229,100500,352265750,20600,20650,20650,20600,162
|
|
20240229,100400,348928450,20600,20600,20650,20600,18
|
|
20240229,100300,348557450,20600,20600,20600,20600,51
|
|
20240229,100200,347506850,20550,20550,20600,20550,253
|
|
20240229,100100,342307650,20550,20600,20600,20550,248
|
|
20240229,100000,337208700,20650,20650,20650,20600,19
|
|
20240229,095900,336817150,20600,20650,20650,20600,358
|
|
20240229,095800,329429850,20650,20650,20650,20650,65
|
|
20240229,095700,328087600,20650,20650,20650,20650,5
|
|
20240229,095600,327984350,20650,20650,20700,20650,85
|
|
20240229,095500,326229050,20700,20650,20700,20650,3
|
|
20240229,095400,326167050,20700,20650,20700,20650,8
|
|
20240229,095300,326001750,20650,20600,20650,20600,5
|
|
20240229,095200,325898550,20700,20700,20700,20650,109
|
|
20240229,095100,323642450,20700,20600,20700,20600,30
|
|
20240229,095000,323024200,20700,20700,20700,20600,7
|
|
20240229,094900,322879800,20650,20600,20650,20600,34
|
|
20240229,094800,322179200,20600,20650,20650,20600,473
|
|
20240229,094700,312412350,20650,20650,20650,20650,258
|
|
20240229,094600,307084650,20650,20650,20650,20650,1
|
|
20240229,094500,307064000,20700,20650,20700,20650,21
|
|
20240229,094400,306629350,20650,20650,20650,20650,5
|
|
20240229,094300,306526100,20650,20650,20650,20650,2
|
|
20240229,094200,306484800,20650,20650,20650,20650,3
|
|
20240229,094100,306422850,20700,20700,20750,20650,545
|
|
20240229,094000,295120050,20700,20750,20750,20700,176
|
|
20240229,093900,291476750,20700,20750,20750,20700,16
|
|
20240229,093800,291144800,20750,20650,20750,20650,172
|
|
20240229,093700,287592400,20650,20700,20700,20600,1638
|
|
20240229,093600,253762600,20750,20800,20850,20750,487
|
|
20240229,093500,243646150,20800,20800,20800,20750,58
|
|
20240229,093400,242439800,20800,20750,20800,20750,19
|
|
20240229,093300,242045400,20700,20850,20850,20700,122
|
|
20240229,093200,239505500,20850,20650,20850,20650,998
|
|
20240229,093100,218763600,20800,20600,21050,20600,1532
|
|
20240229,093000,186829200,20500,20550,20550,20500,853
|
|
20240229,092900,169342650,20500,20500,20500,20500,53
|
|
20240229,092800,168256150,20500,20550,20550,20500,942
|
|
20240229,092700,148898150,20550,20600,20600,20550,383
|
|
20240229,092600,141021450,20700,20550,20700,20500,1703
|
|
20240229,092500,106104450,20550,20650,20650,20550,2426
|
|
20240229,092400,56215300,20700,20700,20700,20700,260
|
|
20240229,092300,50833300,20700,20700,20750,20700,248
|
|
20240229,092200,45699450,20700,20700,20700,20700,1
|
|
20240229,092100,45678750,20800,20800,20800,20800,2
|
|
20240229,092000,45637150,20800,20750,20800,20750,2
|
|
20240229,091900,45595600,20750,20800,20800,20750,11
|
|
20240229,091800,45366850,20800,20800,20800,20800,7
|
|
20240229,091700,45221250,20750,20750,20750,20750,1
|
|
20240229,091600,45200500,20750,20750,20750,20750,1
|
|
20240229,091500,45179750,20800,20700,20800,20700,61
|
|
20240229,091400,43911050,20800,20800,20800,20800,4
|
|
20240229,091300,43827850,20700,20700,20750,20700,220
|
|
20240229,091200,39268000,20650,20650,20650,20650,1
|
|
20240229,091100,39247350,20650,20600,20650,20600,23
|
|
20240229,091000,38773250,20600,20600,20600,20600,0
|
|
20240229,090900,38773250,20600,20550,20600,20500,1503
|
|
20240229,090800,7960200,20500,20500,20500,20500,26
|
|
20240229,090700,7427200,20500,20500,20500,20500,50
|
|
20240229,090600,6402200,20500,20500,20500,20500,0
|
|
20240229,090500,6402200,20500,20500,20500,20500,0
|
|
20240229,090400,6402200,20500,20500,20500,20500,23
|
|
20240229,090300,5930700,20550,20550,20550,20550,0
|
|
20240229,090200,5930700,20550,20550,20550,20550,0
|
|
20240229,090100,5930700,20550,20600,20600,20550,280
|
|
20240229,090000,165200,20650,20650,20650,20650,8
|