613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,190900,51196391050,24600,24600,24600,24600,0
|
|
20240229,190800,51196391050,24600,24600,24600,24600,0
|
|
20240229,190700,51196391050,24600,24600,24600,24600,0
|
|
20240229,190600,51196391050,24600,24600,24600,24600,0
|
|
20240229,190500,51196391050,24600,24600,24600,24600,0
|
|
20240229,190400,51196391050,24600,24600,24600,24600,0
|
|
20240229,190300,51196391050,24600,24600,24600,24600,0
|
|
20240229,190200,51196391050,24600,24600,24600,24600,0
|
|
20240229,190100,51196391050,24600,24600,24600,24600,0
|
|
20240229,190000,51196391050,24600,24600,24600,24600,0
|
|
20240229,185900,51196391050,24600,24600,24600,24600,0
|
|
20240229,185800,51196391050,24600,24600,24600,24600,0
|
|
20240229,185700,51196391050,24600,24600,24600,24600,0
|
|
20240229,185600,51196391050,24600,24600,24600,24600,0
|
|
20240229,185500,51196391050,24600,24600,24600,24600,0
|
|
20240229,185400,51196391050,24600,24600,24600,24600,0
|
|
20240229,185300,51196391050,24600,24600,24600,24600,0
|
|
20240229,185200,51196391050,24600,24600,24600,24600,0
|
|
20240229,185100,51196391050,24600,24600,24600,24600,0
|
|
20240229,185000,51196391050,24600,24600,24600,24600,0
|
|
20240229,184900,51196391050,24600,24600,24600,24600,0
|
|
20240229,184800,51196391050,24600,24600,24600,24600,0
|
|
20240229,184700,51196391050,24600,24600,24600,24600,0
|
|
20240229,184600,51196391050,24600,24600,24600,24600,0
|
|
20240229,184500,51196391050,24600,24600,24600,24600,0
|
|
20240229,184400,51196391050,24600,24600,24600,24600,0
|
|
20240229,184300,51196391050,24600,24600,24600,24600,0
|
|
20240229,184200,51196391050,24600,24600,24600,24600,0
|
|
20240229,184100,51196391050,24600,24600,24600,24600,0
|
|
20240229,184000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,183900,51196391050,24600,24600,24600,24600,0
|
|
20240229,183800,51196391050,24600,24600,24600,24600,0
|
|
20240229,183700,51196391050,24600,24600,24600,24600,0
|
|
20240229,183600,51196391050,24600,24600,24600,24600,0
|
|
20240229,183500,51196391050,24600,24600,24600,24600,0
|
|
20240229,183400,51196391050,24600,24600,24600,24600,0
|
|
20240229,183300,51196391050,24600,24600,24600,24600,0
|
|
20240229,183200,51196391050,24600,24600,24600,24600,0
|
|
20240229,183100,51196391050,24600,24600,24600,24600,0
|
|
20240229,183000,51196391050,24600,24600,24600,24600,0
|
|
20240229,182900,51196391050,24600,24600,24600,24600,0
|
|
20240229,182800,51196391050,24600,24600,24600,24600,0
|
|
20240229,182700,51196391050,24600,24600,24600,24600,0
|
|
20240229,182600,51196391050,24600,24600,24600,24600,0
|
|
20240229,182500,51196391050,24600,24600,24600,24600,0
|
|
20240229,182400,51196391050,24600,24600,24600,24600,0
|
|
20240229,182300,51196391050,24600,24600,24600,24600,0
|
|
20240229,182200,51196391050,24600,24600,24600,24600,0
|
|
20240229,182100,51196391050,24600,24600,24600,24600,0
|
|
20240229,182000,51196391050,24600,24600,24600,24600,0
|
|
20240229,181900,51196391050,24600,24600,24600,24600,0
|
|
20240229,181800,51196391050,24600,24600,24600,24600,0
|
|
20240229,181700,51196391050,24600,24600,24600,24600,0
|
|
20240229,181600,51196391050,24600,24600,24600,24600,0
|
|
20240229,181500,51196391050,24600,24600,24600,24600,0
|
|
20240229,181400,51196391050,24600,24600,24600,24600,0
|
|
20240229,181300,51196391050,24600,24600,24600,24600,0
|
|
20240229,181200,51196391050,24600,24600,24600,24600,0
|
|
20240229,181100,51196391050,24600,24600,24600,24600,0
|
|
20240229,181000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,180900,51196391050,24600,24600,24600,24600,0
|
|
20240229,180800,51196391050,24600,24600,24600,24600,0
|
|
20240229,180700,51196391050,24600,24600,24600,24600,0
|
|
20240229,180600,51196391050,24600,24600,24600,24600,0
|
|
20240229,180500,51196391050,24600,24600,24600,24600,0
|
|
20240229,180400,51196391050,24600,24600,24600,24600,0
|
|
20240229,180300,51196391050,24600,24600,24600,24600,0
|
|
20240229,180200,51196391050,24600,24600,24600,24600,0
|
|
20240229,180100,51196391050,24600,24600,24600,24600,0
|
|
20240229,180000,51196391050,24600,24600,24600,24600,0
|
|
20240229,175900,51196391050,24600,24600,24600,24600,0
|
|
20240229,175800,51196391050,24600,24600,24600,24600,0
|
|
20240229,175700,51196391050,24600,24600,24600,24600,0
|
|
20240229,175600,51196391050,24600,24600,24600,24600,0
|
|
20240229,175500,51196391050,24600,24600,24600,24600,0
|
|
20240229,175400,51196391050,24600,24600,24600,24600,0
|
|
20240229,175300,51196391050,24600,24600,24600,24600,0
|
|
20240229,175200,51196391050,24600,24600,24600,24600,0
|
|
20240229,175100,51196391050,24600,24600,24600,24600,0
|
|
20240229,175000,51196391050,24600,24600,24600,24600,0
|
|
20240229,174900,51196391050,24600,24600,24600,24600,0
|
|
20240229,174800,51196391050,24600,24600,24600,24600,0
|
|
20240229,174700,51196391050,24600,24600,24600,24600,0
|
|
20240229,174600,51196391050,24600,24600,24600,24600,0
|
|
20240229,174500,51196391050,24600,24600,24600,24600,0
|
|
20240229,174400,51196391050,24600,24600,24600,24600,0
|
|
20240229,174300,51196391050,24600,24600,24600,24600,0
|
|
20240229,174200,51196391050,24600,24600,24600,24600,0
|
|
20240229,174100,51196391050,24600,24600,24600,24600,0
|
|
20240229,174000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,173900,51196391050,24600,24600,24600,24600,0
|
|
20240229,173800,51196391050,24600,24600,24600,24600,0
|
|
20240229,173700,51196391050,24600,24600,24600,24600,0
|
|
20240229,173600,51196391050,24600,24600,24600,24600,0
|
|
20240229,173500,51196391050,24600,24600,24600,24600,0
|
|
20240229,173400,51196391050,24600,24600,24600,24600,0
|
|
20240229,173300,51196391050,24600,24600,24600,24600,0
|
|
20240229,173200,51196391050,24600,24600,24600,24600,0
|
|
20240229,173100,51196391050,24600,24600,24600,24600,0
|
|
20240229,173000,51196391050,24600,24600,24600,24600,0
|
|
20240229,172900,51196391050,24600,24600,24600,24600,0
|
|
20240229,172800,51196391050,24600,24600,24600,24600,0
|
|
20240229,172700,51196391050,24600,24600,24600,24600,0
|
|
20240229,172600,51196391050,24600,24600,24600,24600,0
|
|
20240229,172500,51196391050,24600,24600,24600,24600,0
|
|
20240229,172400,51196391050,24600,24600,24600,24600,0
|
|
20240229,172300,51196391050,24600,24600,24600,24600,0
|
|
20240229,172200,51196391050,24600,24600,24600,24600,0
|
|
20240229,172100,51196391050,24600,24600,24600,24600,0
|
|
20240229,172000,51196391050,24600,24600,24600,24600,0
|
|
20240229,171900,51196391050,24600,24600,24600,24600,0
|
|
20240229,171800,51196391050,24600,24600,24600,24600,0
|
|
20240229,171700,51196391050,24600,24600,24600,24600,0
|
|
20240229,171600,51196391050,24600,24600,24600,24600,0
|
|
20240229,171500,51196391050,24600,24600,24600,24600,0
|
|
20240229,171400,51196391050,24600,24600,24600,24600,0
|
|
20240229,171300,51196391050,24600,24600,24600,24600,0
|
|
20240229,171200,51196391050,24600,24600,24600,24600,0
|
|
20240229,171100,51196391050,24600,24600,24600,24600,0
|
|
20240229,171000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,170900,51196391050,24600,24600,24600,24600,0
|
|
20240229,170800,51196391050,24600,24600,24600,24600,0
|
|
20240229,170700,51196391050,24600,24600,24600,24600,0
|
|
20240229,170600,51196391050,24600,24600,24600,24600,0
|
|
20240229,170500,51196391050,24600,24600,24600,24600,0
|
|
20240229,170400,51196391050,24600,24600,24600,24600,0
|
|
20240229,170300,51196391050,24600,24600,24600,24600,0
|
|
20240229,170200,51196391050,24600,24600,24600,24600,0
|
|
20240229,170100,51196391050,24600,24600,24600,24600,0
|
|
20240229,170000,51196391050,24600,24600,24600,24600,0
|
|
20240229,165900,51196391050,24600,24600,24600,24600,0
|
|
20240229,165800,51196391050,24600,24600,24600,24600,0
|
|
20240229,165700,51196391050,24600,24600,24600,24600,0
|
|
20240229,165600,51196391050,24600,24600,24600,24600,0
|
|
20240229,165500,51196391050,24600,24600,24600,24600,0
|
|
20240229,165400,51196391050,24600,24600,24600,24600,0
|
|
20240229,165300,51196391050,24600,24600,24600,24600,0
|
|
20240229,165200,51196391050,24600,24600,24600,24600,0
|
|
20240229,165100,51196391050,24600,24600,24600,24600,0
|
|
20240229,165000,51196391050,24600,24600,24600,24600,0
|
|
20240229,164900,51196391050,24600,24600,24600,24600,0
|
|
20240229,164800,51196391050,24600,24600,24600,24600,0
|
|
20240229,164700,51196391050,24600,24600,24600,24600,0
|
|
20240229,164600,51196391050,24600,24600,24600,24600,0
|
|
20240229,164500,51196391050,24600,24600,24600,24600,0
|
|
20240229,164400,51196391050,24600,24600,24600,24600,0
|
|
20240229,164300,51196391050,24600,24600,24600,24600,0
|
|
20240229,164200,51196391050,24600,24600,24600,24600,0
|
|
20240229,164100,51196391050,24600,24600,24600,24600,0
|
|
20240229,164000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,163900,51196391050,24600,24600,24600,24600,0
|
|
20240229,163800,51196391050,24600,24600,24600,24600,0
|
|
20240229,163700,51196391050,24600,24600,24600,24600,0
|
|
20240229,163600,51196391050,24600,24600,24600,24600,0
|
|
20240229,163500,51196391050,24600,24600,24600,24600,0
|
|
20240229,163400,51196391050,24600,24600,24600,24600,0
|
|
20240229,163300,51196391050,24600,24600,24600,24600,0
|
|
20240229,163200,51196391050,24600,24600,24600,24600,0
|
|
20240229,163100,51196391050,24600,24600,24600,24600,0
|
|
20240229,163000,51196391050,24600,24600,24600,24600,0
|
|
20240229,162900,51196391050,24600,24600,24600,24600,0
|
|
20240229,162800,51196391050,24600,24600,24600,24600,0
|
|
20240229,162700,51196391050,24600,24600,24600,24600,0
|
|
20240229,162600,51196391050,24600,24600,24600,24600,0
|
|
20240229,162500,51196391050,24600,24600,24600,24600,0
|
|
20240229,162400,51196391050,24600,24600,24600,24600,0
|
|
20240229,162300,51196391050,24600,24600,24600,24600,0
|
|
20240229,162200,51196391050,24600,24600,24600,24600,0
|
|
20240229,162100,51196391050,24600,24600,24600,24600,0
|
|
20240229,162000,51196391050,24600,24600,24600,24600,0
|
|
20240229,161900,51196391050,24600,24600,24600,24600,0
|
|
20240229,161800,51196391050,24600,24600,24600,24600,0
|
|
20240229,161700,51196391050,24600,24600,24600,24600,0
|
|
20240229,161600,51196391050,24600,24600,24600,24600,0
|
|
20240229,161500,51196391050,24600,24600,24600,24600,0
|
|
20240229,161400,51196391050,24600,24600,24600,24600,0
|
|
20240229,161300,51196391050,24600,24600,24600,24600,0
|
|
20240229,161200,51196391050,24600,24600,24600,24600,0
|
|
20240229,161100,51196391050,24600,24600,24600,24600,0
|
|
20240229,161000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,160900,51196391050,24600,24600,24600,24600,0
|
|
20240229,160800,51196391050,24600,24600,24600,24600,0
|
|
20240229,160700,51196391050,24600,24600,24600,24600,0
|
|
20240229,160600,51196391050,24600,24600,24600,24600,0
|
|
20240229,160500,51196391050,24600,24600,24600,24600,0
|
|
20240229,160400,51196391050,24600,24600,24600,24600,0
|
|
20240229,160300,51196391050,24600,24600,24600,24600,0
|
|
20240229,160200,51196391050,24600,24600,24600,24600,0
|
|
20240229,160100,51196391050,24600,24600,24600,24600,0
|
|
20240229,160000,51196391050,24600,24600,24600,24600,0
|
|
20240229,155900,51196391050,24600,24600,24600,24600,0
|
|
20240229,155800,51196391050,24600,24600,24600,24600,0
|
|
20240229,155700,51196391050,24600,24600,24600,24600,0
|
|
20240229,155600,51196391050,24600,24600,24600,24600,0
|
|
20240229,155500,51196391050,24600,24600,24600,24600,0
|
|
20240229,155400,51196391050,24600,24600,24600,24600,0
|
|
20240229,155300,51196391050,24600,24600,24600,24600,0
|
|
20240229,155200,51196391050,24600,24600,24600,24600,0
|
|
20240229,155100,51196391050,24600,24600,24600,24600,0
|
|
20240229,155000,51196391050,24600,24600,24600,24600,0
|
|
20240229,154900,51196391050,24600,24600,24600,24600,0
|
|
20240229,154800,51196391050,24600,24600,24600,24600,0
|
|
20240229,154700,51196391050,24600,24600,24600,24600,0
|
|
20240229,154600,51196391050,24600,24600,24600,24600,0
|
|
20240229,154500,51196391050,24600,24600,24600,24600,0
|
|
20240229,154400,51196391050,24600,24600,24600,24600,0
|
|
20240229,154300,51196391050,24600,24600,24600,24600,0
|
|
20240229,154200,51196391050,24600,24600,24600,24600,0
|
|
20240229,154100,51196391050,24600,24600,24600,24600,0
|
|
20240229,154000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,153900,51196391050,24600,24600,24600,24600,0
|
|
20240229,153800,51196391050,24600,24600,24600,24600,0
|
|
20240229,153700,51196391050,24600,24600,24600,24600,0
|
|
20240229,153600,51196391050,24600,24600,24600,24600,0
|
|
20240229,153500,51196391050,24600,24600,24600,24600,0
|
|
20240229,153400,51196391050,24600,24600,24600,24600,0
|
|
20240229,153300,51196391050,24600,24600,24600,24600,0
|
|
20240229,153200,51196391050,24600,24600,24600,24600,0
|
|
20240229,153100,51196391050,24600,24600,24600,24600,0
|
|
20240229,153000,51196391050,24600,24600,24600,24600,334693
|
|
20240229,152900,42962943250,24700,24700,24700,24700,0
|
|
20240229,152800,42962943250,24700,24700,24700,24700,0
|
|
20240229,152700,42962943250,24700,24700,24700,24700,0
|
|
20240229,152600,42962943250,24700,24700,24700,24700,0
|
|
20240229,152500,42962943250,24700,24700,24700,24700,0
|
|
20240229,152400,42962943250,24700,24700,24700,24700,0
|
|
20240229,152300,42962943250,24700,24700,24700,24700,0
|
|
20240229,152200,42962943250,24700,24700,24700,24700,0
|
|
20240229,152100,42962943250,24700,24700,24700,24700,0
|
|
20240229,152000,42962943250,24700,24700,24700,24700,0
|
|
20240229,151900,42962943250,24700,24800,24800,24650,19966
|
|
20240229,151800,42469840000,24750,24800,24800,24750,7116
|
|
20240229,151700,42293473700,24800,24850,24850,24750,9300
|
|
20240229,151600,42062976700,24800,24850,24850,24800,4110
|
|
20240229,151500,41961045250,24850,24800,24850,24800,9427
|
|
20240229,151400,41726806700,24800,24800,24850,24800,2163
|
|
20240229,151300,41673145150,24850,24850,24850,24800,1852
|
|
20240229,151200,41627187200,24800,24750,24850,24700,17124
|
|
20240229,151100,41203111950,24700,24750,24750,24700,1900
|
|
20240229,151000,41156159850,24750,24750,24750,24700,1761
|
|
20240229,150900,41112627600,24700,24750,24750,24700,9286
|
|
20240229,150800,40882803300,24700,24750,24750,24700,1694
|
|
20240229,150700,40840935050,24700,24750,24750,24700,1856
|
|
20240229,150600,40795072250,24750,24750,24750,24700,3844
|
|
20240229,150500,40699954000,24700,24750,24750,24700,1137
|
|
20240229,150400,40671819850,24750,24750,24750,24700,12629
|
|
20240229,150300,40359331650,24750,24700,24750,24700,5397
|
|
20240229,150200,40225850900,24700,24750,24750,24700,1732
|
|
20240229,150100,40183057200,24750,24750,24750,24700,1710
|
|
20240229,150000,40140797650,24750,24750,24750,24700,5382
|
|
20240229,145900,40007677550,24750,24700,24750,24700,3262
|
|
20240229,145800,39927057000,24700,24750,24750,24700,1854
|
|
20240229,145700,39881242650,24700,24750,24750,24700,7063
|
|
20240229,145600,39706577200,24700,24700,24750,24700,2351
|
|
20240229,145500,39648472650,24700,24700,24750,24700,3149
|
|
20240229,145400,39570672150,24700,24750,24750,24700,5932
|
|
20240229,145300,39423893550,24700,24700,24750,24700,1800
|
|
20240229,145200,39379409800,24750,24750,24750,24700,1302
|
|
20240229,145100,39347211650,24750,24700,24750,24650,7708
|
|
20240229,145000,39156804100,24700,24750,24750,24650,17261
|
|
20240229,144900,38730395700,24700,24750,24750,24700,17608
|
|
20240229,144800,38295171100,24700,24700,24750,24700,2107
|
|
20240229,144700,38243104250,24700,24700,24750,24700,2600
|
|
20240229,144600,38178841400,24700,24750,24750,24700,3769
|
|
20240229,144500,38085722800,24750,24750,24750,24700,1777
|
|
20240229,144400,38041804500,24700,24700,24750,24700,3197
|
|
20240229,144300,37962773600,24700,24750,24750,24700,2311
|
|
20240229,144200,37905665500,24700,24750,24750,24700,4203
|
|
20240229,144100,37801817050,24750,24700,24750,24700,2917
|
|
20240229,144000,37729726950,24700,24700,24750,24700,3624
|
|
20240229,143900,37640124300,24750,24700,24750,24700,8053
|
|
20240229,143800,37441185100,24700,24750,24800,24700,7426
|
|
20240229,143700,37257468650,24800,24750,24800,24750,1577
|
|
20240229,143600,37218397800,24800,24800,24800,24750,1610
|
|
20240229,143500,37178515200,24800,24800,24800,24750,1767
|
|
20240229,143400,37134736150,24750,24800,24850,24750,3718
|
|
20240229,143300,37042527550,24800,24800,24850,24800,1952
|
|
20240229,143200,36994102200,24850,24850,24850,24800,2042
|
|
20240229,143100,36943414700,24850,24800,24850,24800,3678
|
|
20240229,143000,36852170450,24800,24850,24850,24800,1437
|
|
20240229,142900,36816515100,24850,24850,24850,24800,1572
|
|
20240229,142800,36777494650,24800,24850,24850,24800,2176
|
|
20240229,142700,36723506350,24800,24850,24850,24800,1440
|
|
20240229,142600,36687756500,24850,24850,24850,24800,2278
|
|
20240229,142500,36631234150,24850,24850,24850,24800,2725
|
|
20240229,142400,36563633300,24850,24800,24850,24800,913
|
|
20240229,142300,36540955800,24850,24850,24850,24800,771
|
|
20240229,142200,36521802000,24850,24750,24850,24750,8974
|
|
20240229,142100,36299217100,24800,24750,24800,24750,2110
|
|
20240229,142000,36246968300,24750,24850,24850,24750,4629
|
|
20240229,141900,36132194100,24850,24800,24850,24800,1956
|
|
20240229,141800,36083658400,24850,24850,24850,24800,1166
|
|
20240229,141700,36054729700,24800,24800,24850,24800,1002
|
|
20240229,141600,36029860850,24800,24850,24850,24800,2250
|
|
20240229,141500,35974044500,24850,24850,24850,24800,1993
|
|
20240229,141400,35924570550,24800,24850,24850,24800,2241
|
|
20240229,141300,35868936100,24850,24850,24850,24800,1286
|
|
20240229,141200,35837011400,24800,24850,24850,24800,1768
|
|
20240229,141100,35793109250,24850,24850,24900,24800,886
|
|
20240229,141000,35771096450,24900,24800,24900,24800,5919
|
|
20240229,140900,35624007750,24850,24850,24900,24800,1591
|
|
20240229,140800,35584462800,24850,24900,24900,24850,4706
|
|
20240229,140700,35467402000,24900,24900,24950,24900,1359
|
|
20240229,140600,35433554500,24900,24950,24950,24900,1857
|
|
20240229,140500,35387291300,24950,24950,24950,24900,1215
|
|
20240229,140400,35357016350,24900,24950,24950,24900,1331
|
|
20240229,140300,35323836150,24950,24900,24950,24900,843
|
|
20240229,140200,35302837350,24900,24950,24950,24900,614
|
|
20240229,140100,35287538900,24950,24950,24950,24900,1166
|
|
20240229,140000,35258469400,24950,24950,24950,24900,1778
|
|
20240229,135900,35214185100,24950,24950,24950,24900,1055
|
|
20240229,135800,35187892500,24950,24950,24950,24900,911
|
|
20240229,135700,35165186550,24950,24900,24950,24900,404
|
|
20240229,135600,35155118550,24900,24950,24950,24900,3088
|
|
20240229,135500,35078083550,24950,24950,24950,24900,2557
|
|
20240229,135400,35014290700,24950,24950,25000,24900,6362
|
|
20240229,135300,34855561200,24950,24950,24950,24900,867
|
|
20240229,135200,34833943550,24950,24950,24950,24900,745
|
|
20240229,135100,34815370500,24950,24950,24950,24900,889
|
|
20240229,135000,34793199950,24950,24950,24950,24900,847
|
|
20240229,134900,34772073150,24950,24900,24950,24900,590
|
|
20240229,134800,34757362900,24900,24900,24900,24850,5895
|
|
20240229,134700,34610614650,24900,24900,24900,24850,1171
|
|
20240229,134600,34581487250,24900,24850,24900,24850,1355
|
|
20240229,134500,34547775450,24850,24900,24900,24850,528
|
|
20240229,134400,34534645650,24900,24900,24900,24850,1838
|
|
20240229,134300,34488940650,24850,24900,24900,24850,1255
|
|
20240229,134200,34457732550,24850,24950,24950,24850,6202
|
|
20240229,134100,34303311100,24900,24950,24950,24900,1101
|
|
20240229,134000,34275875850,24950,24900,24950,24900,660
|
|
20240229,133900,34259435200,24900,24950,24950,24900,678
|
|
20240229,133800,34242522350,24950,24950,24950,24900,2102
|
|
20240229,133700,34190094550,24900,24950,24950,24900,1650
|
|
20240229,133600,34149006500,24950,24950,24950,24900,2075
|
|
20240229,133500,34097292350,24950,24900,24950,24900,434
|
|
20240229,133400,34086474550,24950,24900,24950,24900,524
|
|
20240229,133300,34073417250,24950,24950,25000,24900,3587
|
|
20240229,133200,33983934550,24950,24950,25000,24950,481
|
|
20240229,133100,33971914550,25000,25000,25000,24950,591
|
|
20240229,133000,33957143200,25000,25050,25050,24950,3800
|
|
20240229,132900,33862134500,25050,25000,25050,25000,703
|
|
20240229,132800,33844535750,25050,25050,25050,25000,2044
|
|
20240229,132700,33793410800,25050,25050,25050,25000,404
|
|
20240229,132600,33783296000,25050,25050,25050,25000,927
|
|
20240229,132500,33760079500,25050,25000,25050,24950,8184
|
|
20240229,132400,33555429600,25000,24950,25000,24950,847
|
|
20240229,132300,33534258300,25000,25000,25000,24950,3137
|
|
20240229,132200,33455870200,24950,25000,25000,24950,331
|
|
20240229,132100,33447598300,24950,24950,25000,24950,1544
|
|
20240229,132000,33409045050,25000,25000,25000,24950,1069
|
|
20240229,131900,33382360500,24950,24950,25000,24900,4324
|
|
20240229,131800,33274482550,24900,24950,24950,24900,616
|
|
20240229,131700,33259116650,24950,24950,25000,24900,6231
|
|
20240229,131600,33103734300,24950,24850,24950,24800,5925
|
|
20240229,131500,32956404200,24850,24800,24850,24800,1513
|
|
20240229,131400,32918815600,24850,24850,24850,24800,1475
|
|
20240229,131300,32882164700,24850,24850,24850,24800,2161
|
|
20240229,131200,32828485400,24850,24800,24850,24800,428
|
|
20240229,131100,32817864050,24850,24850,24850,24800,3015
|
|
20240229,131000,32743076750,24850,24900,24900,24800,9631
|
|
20240229,130900,32503959300,24900,24850,24900,24850,589
|
|
20240229,130800,32489315300,24900,24900,24900,24850,1677
|
|
20240229,130700,32447586900,24850,24850,24900,24850,2209
|
|
20240229,130600,32392590350,24900,24900,24900,24850,817
|
|
20240229,130500,32372254750,24850,24900,24900,24850,3329
|
|
20240229,130400,32289364500,24900,24900,24950,24900,2013
|
|
20240229,130300,32239226200,24950,24950,24950,24900,836
|
|
20240229,130200,32218378100,24950,24900,24950,24850,4383
|
|
20240229,130100,32109238550,24850,24900,24900,24850,293
|
|
20240229,130000,32101945900,24900,24900,24900,24850,597
|
|
20240229,125900,32087082500,24850,24900,24900,24850,319
|
|
20240229,125800,32079143550,24850,24850,24900,24850,648
|
|
20240229,125700,32063013900,24900,24950,24950,24850,772
|
|
20240229,125600,32043792900,24950,24950,25000,24900,11929
|
|
20240229,125500,31746357450,24900,24900,25000,24900,6637
|
|
20240229,125400,31580775500,24950,24900,24950,24900,1065
|
|
20240229,125300,31554214950,24950,24850,24950,24850,7033
|
|
20240229,125200,31379049600,24900,24900,24900,24850,1523
|
|
20240229,125100,31341130200,24900,24850,24900,24850,3784
|
|
20240229,125000,31246912700,24850,24900,24900,24850,1122
|
|
20240229,124900,31218983850,24850,24900,24900,24850,1442
|
|
20240229,124800,31183137300,24900,24900,24900,24850,698
|
|
20240229,124700,31165769550,24850,24900,24900,24850,461
|
|
20240229,124600,31154299700,24850,24900,24900,24850,1460
|
|
20240229,124500,31118009550,24900,24850,24900,24850,3036
|
|
20240229,124400,31042548550,24900,24900,24900,24850,385
|
|
20240229,124300,31032963650,24850,24900,24900,24800,1280
|
|
20240229,124200,31001139900,24850,24850,24900,24850,5486
|
|
20240229,124100,30864811250,24850,24850,24850,24800,1325
|
|
20240229,124000,30831888100,24800,24850,24850,24800,1113
|
|
20240229,123900,30804234800,24850,24850,24850,24800,647
|
|
20240229,123800,30788161250,24800,24900,24900,24800,1024
|
|
20240229,123700,30762719350,24900,24850,24900,24850,6119
|
|
20240229,123600,30610653750,24850,24900,24900,24850,410
|
|
20240229,123500,30600459400,24900,24900,24900,24850,892
|
|
20240229,123400,30578275900,24900,24900,24900,24850,877
|
|
20240229,123300,30556467650,24900,24900,24900,24850,1296
|
|
20240229,123200,30524232850,24900,24850,24900,24850,686
|
|
20240229,123100,30507155650,24850,24900,24900,24850,604
|
|
20240229,123000,30492122800,24900,24900,24900,24850,617
|
|
20240229,122900,30476766050,24900,24850,24900,24850,402
|
|
20240229,122800,30466761650,24900,24750,24900,24750,12169
|
|
20240229,122700,30164791850,24750,24800,24800,24750,1238
|
|
20240229,122600,30134111100,24800,24800,24800,24750,371
|
|
20240229,122500,30124913700,24800,24800,24800,24750,645
|
|
20240229,122400,30108919600,24800,24800,24800,24750,605
|
|
20240229,122300,30093919050,24750,24800,24800,24750,308
|
|
20240229,122200,30086284100,24800,24800,24800,24750,1115
|
|
20240229,122100,30058651400,24800,24800,24850,24750,4185
|
|
20240229,122000,29954875400,24850,24850,24850,24800,1727
|
|
20240229,121900,29912000150,24850,24850,24850,24800,782
|
|
20240229,121800,29892574500,24850,24850,24850,24800,357
|
|
20240229,121700,29883715650,24850,24750,24850,24750,7329
|
|
20240229,121600,29701954250,24750,24750,24800,24750,563
|
|
20240229,121500,29687997950,24800,24850,24850,24750,6476
|
|
20240229,121400,29527350250,24850,24850,24850,24800,544
|
|
20240229,121300,29513836100,24850,24850,24850,24800,553
|
|
20240229,121200,29500097650,24850,24850,24850,24800,948
|
|
20240229,121100,29476554600,24800,24750,24850,24750,2854
|
|
20240229,121000,29405741200,24800,24750,24800,24750,5657
|
|
20240229,120900,29265451050,24800,24800,24800,24750,665
|
|
20240229,120800,29248961000,24800,24800,24800,24750,1769
|
|
20240229,120700,29205091750,24750,24750,24800,24750,2447
|
|
20240229,120600,29144408450,24800,24750,24800,24750,418
|
|
20240229,120500,29134045400,24800,24800,24800,24750,1636
|
|
20240229,120400,29093472850,24800,24750,24800,24700,3925
|
|
20240229,120300,28996279750,24750,24750,24750,24700,3912
|
|
20240229,120200,28899460750,24750,24750,24750,24700,605
|
|
20240229,120100,28884490300,24750,24750,24800,24700,2452
|
|
20240229,120000,28823807600,24800,24750,24800,24750,2846
|
|
20240229,115900,28753365400,24800,24650,24800,24650,19063
|
|
20240229,115800,28281742850,24650,24700,24700,24650,1324
|
|
20240229,115700,28249066900,24700,24650,24700,24650,669
|
|
20240229,115600,28232553550,24650,24650,24700,24650,1356
|
|
20240229,115500,28199084750,24650,24700,24700,24650,2443
|
|
20240229,115400,28138757250,24700,24700,24700,24650,1472
|
|
20240229,115300,28102413600,24700,24650,24700,24650,1129
|
|
20240229,115200,28074544300,24650,24650,24700,24650,1623
|
|
20240229,115100,28034473500,24700,24700,24700,24650,985
|
|
20240229,115000,28010152150,24700,24650,24700,24600,7596
|
|
20240229,114900,27822923400,24650,24650,24650,24600,1300
|
|
20240229,114800,27790893250,24650,24650,24650,24600,886
|
|
20240229,114700,27769061750,24600,24600,24650,24600,11191
|
|
20240229,114600,27493734800,24650,24650,24650,24600,1617
|
|
20240229,114500,27453899700,24650,24600,24650,24600,1436
|
|
20240229,114400,27418523400,24600,24600,24650,24600,2002
|
|
20240229,114300,27369187950,24650,24650,24650,24600,558
|
|
20240229,114200,27355450400,24650,24650,24650,24600,1328
|
|
20240229,114100,27322730700,24650,24600,24650,24600,1584
|
|
20240229,114000,27283740250,24650,24650,24650,24600,2570
|
|
20240229,113900,27220478450,24650,24600,24650,24600,2070
|
|
20240229,113800,27169472700,24650,24700,24700,24600,10043
|
|
20240229,113700,26921886050,24700,24700,24700,24650,757
|
|
20240229,113600,26903197750,24700,24650,24700,24650,4232
|
|
20240229,113500,26798711950,24700,24700,24700,24650,1881
|
|
20240229,113400,26752264350,24700,24700,24700,24650,1130
|
|
20240229,113300,26724367250,24700,24700,24700,24650,798
|
|
20240229,113200,26704671050,24700,24700,24700,24650,1781
|
|
20240229,113100,26660697000,24700,24700,24700,24650,1499
|
|
20240229,113000,26623680800,24650,24650,24700,24650,963
|
|
20240229,112900,26599913100,24650,24650,24700,24650,1242
|
|
20240229,112800,26569287000,24650,24650,24700,24650,515
|
|
20240229,112700,26556576850,24700,24600,24750,24550,10225
|
|
20240229,112600,26304708500,24600,24600,24600,24550,2674
|
|
20240229,112500,26238940250,24550,24600,24600,24550,3975
|
|
20240229,112400,26141192900,24600,24600,24600,24550,669
|
|
20240229,112300,26124750700,24600,24600,24600,24550,6566
|
|
20240229,112200,25963239350,24600,24650,24650,24550,1835
|
|
20240229,112100,25918103350,24600,24650,24700,24600,28983
|
|
20240229,112000,25204412750,24700,24650,24700,24650,2437
|
|
20240229,111900,25144228550,24650,24650,24700,24650,1085
|
|
20240229,111800,25117441700,24700,24700,24700,24650,1066
|
|
20240229,111700,25091121300,24650,24700,24700,24650,3494
|
|
20240229,111600,25004824800,24700,24700,24700,24650,5049
|
|
20240229,111500,24880119400,24650,24700,24700,24650,1764
|
|
20240229,111400,24836557600,24700,24700,24700,24650,1493
|
|
20240229,111300,24799704300,24700,24700,24700,24650,928
|
|
20240229,111200,24776790500,24700,24700,24700,24650,2613
|
|
20240229,111100,24712269400,24650,24700,24700,24650,8338
|
|
20240229,111000,24506325500,24700,24700,24700,24650,11240
|
|
20240229,110900,24228702250,24700,24650,24700,24650,1078
|
|
20240229,110800,24202113900,24650,24700,24700,24650,1701
|
|
20240229,110700,24160139550,24700,24650,24700,24650,2605
|
|
20240229,110600,24095824250,24700,24700,24700,24650,832
|
|
20240229,110500,24075289350,24700,24700,24700,24650,890
|
|
20240229,110400,24053327150,24650,24700,24700,24650,2550
|
|
20240229,110300,23990376700,24700,24700,24700,24650,790
|
|
20240229,110200,23970889500,24650,24650,24700,24650,1696
|
|
20240229,110100,23929033700,24700,24750,24750,24650,10198
|
|
20240229,110000,23677294900,24700,24750,24750,24700,6326
|
|
20240229,105900,23520899700,24750,24750,24750,24700,2701
|
|
20240229,105800,23454170300,24700,24750,24750,24700,757
|
|
20240229,105700,23435453400,24750,24750,24750,24700,1704
|
|
20240229,105600,23393336450,24750,24700,24750,24700,2526
|
|
20240229,105500,23330895650,24700,24750,24750,24700,3349
|
|
20240229,105400,23248125900,24700,24750,24750,24700,1177
|
|
20240229,105300,23219011350,24750,24750,24750,24700,1152
|
|
20240229,105200,23190527950,24750,24750,24750,24700,680
|
|
20240229,105100,23173714400,24750,24750,24750,24700,2038
|
|
20240229,105000,23123281400,24750,24800,24800,24700,3833
|
|
20240229,104900,23028410200,24800,24800,24800,24750,820
|
|
20240229,104800,23008090950,24750,24800,24800,24750,1539
|
|
20240229,104700,22969940950,24800,24900,24900,24750,4145
|
|
20240229,104600,22867001250,24850,24900,24950,24850,10982
|
|
20240229,104500,22593649500,24900,24800,24900,24750,15795
|
|
20240229,104400,22201258000,24800,24750,24800,24700,8124
|
|
20240229,104300,22000017700,24750,24700,24750,24700,861
|
|
20240229,104200,21978721050,24750,24650,24750,24650,6281
|
|
20240229,104100,21823560950,24700,24650,24700,24650,2693
|
|
20240229,104000,21757114900,24650,24700,24700,24650,588
|
|
20240229,103900,21742616550,24700,24700,24700,24650,448
|
|
20240229,103800,21731563100,24650,24650,24700,24650,614
|
|
20240229,103700,21716420700,24700,24600,24700,24600,15913
|
|
20240229,103600,21324523400,24600,24700,24750,24550,33338
|
|
20240229,103500,20503595650,24700,24700,24750,24700,1851
|
|
20240229,103400,20457868800,24750,24700,24750,24650,6293
|
|
20240229,103300,20302420900,24700,24700,24700,24650,4173
|
|
20240229,103200,20199365150,24700,24700,24700,24650,3219
|
|
20240229,103100,20119889450,24700,24600,24700,24550,19711
|
|
20240229,103000,19634427900,24600,24800,24800,24600,55777
|
|
20240229,102900,18257611400,24850,24950,25000,24850,36877
|
|
20240229,102800,17339735250,24950,25000,25000,24950,5201
|
|
20240229,102700,17209959800,24950,25000,25050,24950,29299
|
|
20240229,102600,16477335700,25000,25000,25050,25000,470
|
|
20240229,102500,16465578850,25050,25050,25050,25000,1046
|
|
20240229,102400,16439400750,25000,25000,25050,25000,2981
|
|
20240229,102300,16364759750,25050,25000,25050,25000,1815
|
|
20240229,102200,16319349750,25050,25050,25100,25000,5160
|
|
20240229,102100,16190094550,25100,25100,25100,25050,2058
|
|
20240229,102000,16138456000,25100,25050,25100,25050,1147
|
|
20240229,101900,16109695400,25100,25100,25150,25050,1815
|
|
20240229,101800,16064143100,25100,25100,25150,25050,5126
|
|
20240229,101700,15935455800,25050,25100,25100,25050,1259
|
|
20240229,101600,15903859500,25100,25100,25100,25050,561
|
|
20240229,101500,15889792650,25050,25000,25100,25000,8443
|
|
20240229,101400,15678247200,25050,25050,25050,25000,1691
|
|
20240229,101300,15635893400,25050,25050,25050,25000,1567
|
|
20240229,101200,15596668350,25050,25050,25050,25000,2817
|
|
20240229,101100,15526117000,25000,25050,25050,25000,750
|
|
20240229,101000,15507337350,25000,25050,25050,25000,7902
|
|
20240229,100900,15309754450,25050,25000,25050,24950,6802
|
|
20240229,100800,15139709900,25000,25000,25000,24950,349
|
|
20240229,100700,15130995400,25000,25050,25050,24950,35810
|
|
20240229,100600,14235454250,25100,25100,25150,25050,3534
|
|
20240229,100500,14146745150,25100,25100,25100,25050,4137
|
|
20240229,100400,14042927150,25050,25100,25100,25050,1095
|
|
20240229,100300,14015476050,25100,25050,25100,25050,6219
|
|
20240229,100200,13859392100,25050,25050,25100,25050,678
|
|
20240229,100100,13842389350,25100,25100,25100,25050,1281
|
|
20240229,100000,13810290450,25050,25100,25100,25050,2161
|
|
20240229,095900,13756102150,25050,25100,25100,25050,2880
|
|
20240229,095800,13683921650,25100,25100,25150,25050,3498
|
|
20240229,095700,13596122750,25100,25050,25100,25050,2945
|
|
20240229,095600,13522211000,25050,25100,25100,25050,853
|
|
20240229,095500,13500839500,25050,25000,25100,25000,9454
|
|
20240229,095400,13264150350,25050,25100,25100,25000,4040
|
|
20240229,095300,13162996550,25050,25050,25100,25050,757
|
|
20240229,095200,13144017400,25050,25050,25150,25050,19904
|
|
20240229,095100,12644305950,25100,25100,25100,25050,1696
|
|
20240229,095000,12601741550,25100,25050,25100,25000,4507
|
|
20240229,094900,12488842550,25050,25050,25050,25000,1605
|
|
20240229,094800,12448704100,25000,25100,25150,25000,8023
|
|
20240229,094700,12247499150,25100,25050,25100,25050,1358
|
|
20240229,094600,12213440100,25050,25100,25150,25050,4369
|
|
20240229,094500,12103779900,25150,25100,25150,25050,4337
|
|
20240229,094400,11994939850,25100,25100,25100,25050,1324
|
|
20240229,094300,11961712350,25050,25150,25200,25050,7994
|
|
20240229,094200,11760879200,25150,25300,25350,25150,4706
|
|
20240229,094100,11642132450,25350,25350,25400,25300,7724
|
|
20240229,094000,11446470650,25350,25350,25350,25300,14941
|
|
20240229,093900,11068026050,25350,25250,25350,25200,8410
|
|
20240229,093800,10855419000,25250,25200,25250,25200,2712
|
|
20240229,093700,10786960050,25200,25150,25200,25150,5790
|
|
20240229,093600,10641054000,25200,25250,25250,25150,3309
|
|
20240229,093500,10557671350,25200,25150,25200,25100,5318
|
|
20240229,093400,10423757950,25150,25100,25150,25100,1954
|
|
20240229,093300,10374700800,25100,25050,25150,25050,3419
|
|
20240229,093200,10288836200,25100,24950,25100,24950,6617
|
|
20240229,093100,10123256200,25000,24950,25000,24900,6121
|
|
20240229,093000,9970533650,24950,24950,25000,24900,3768
|
|
20240229,092900,9876527050,24900,24950,25000,24900,11580
|
|
20240229,092800,9587391450,24950,25000,25000,24950,25447
|
|
20240229,092700,8952093300,24950,25000,25000,24950,3312
|
|
20240229,092600,8869447750,24950,25050,25100,24950,25010
|
|
20240229,092500,8244289650,25050,25100,25100,25000,17567
|
|
20240229,092400,7804250050,25100,25100,25100,25050,3819
|
|
20240229,092300,7708467700,25100,25100,25100,25050,7007
|
|
20240229,092200,7532789750,25100,25150,25200,25050,18404
|
|
20240229,092100,7070496700,25150,25200,25200,25150,3080
|
|
20240229,092000,6992966050,25200,25200,25250,25150,12292
|
|
20240229,091900,6683456150,25250,25250,25300,25200,3265
|
|
20240229,091800,6601020850,25300,25200,25300,25200,5590
|
|
20240229,091700,6459918250,25200,25200,25250,25150,7589
|
|
20240229,091600,6268737200,25200,25250,25300,25200,10244
|
|
20240229,091500,6010354400,25250,25300,25300,25200,4161
|
|
20240229,091400,5905270350,25250,25300,25350,25250,3149
|
|
20240229,091300,5825623400,25300,25300,25300,25200,10047
|
|
20240229,091200,5571921500,25250,25250,25300,25250,990
|
|
20240229,091100,5546914300,25300,25300,25350,25200,21670
|
|
20240229,091000,4998956150,25350,25300,25400,25300,5375
|
|
20240229,090900,4862732600,25350,25350,25400,25300,5825
|
|
20240229,090800,4715061550,25300,25400,25400,25250,31194
|
|
20240229,090700,3924964500,25350,25400,25400,25350,6331
|
|
20240229,090600,3764382750,25450,25400,25450,25400,6060
|
|
20240229,090500,3610416700,25400,25500,25550,25350,20228
|
|
20240229,090400,3095299400,25550,25650,25700,25550,13419
|
|
20240229,090300,2751573800,25650,25800,25800,25600,22060
|
|
20240229,090200,2184440500,25800,25750,25850,25700,18389
|
|
20240229,090100,1710205350,25800,25550,25800,25550,12269
|
|
20240229,090000,1395085250,25550,25650,25650,25350,54328
|