651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,194700,8840452150,28050,28050,28050,28050,0
|
|
20240229,194600,8840452150,28050,28050,28050,28050,0
|
|
20240229,194500,8840452150,28050,28050,28050,28050,0
|
|
20240229,194400,8840452150,28050,28050,28050,28050,0
|
|
20240229,194300,8840452150,28050,28050,28050,28050,0
|
|
20240229,194200,8840452150,28050,28050,28050,28050,0
|
|
20240229,194100,8840452150,28050,28050,28050,28050,0
|
|
20240229,194000,8840452150,28050,28050,28050,28050,0
|
|
20240229,193900,8840452150,28050,28050,28050,28050,0
|
|
20240229,193800,8840452150,28050,28050,28050,28050,0
|
|
20240229,193700,8840452150,28050,28050,28050,28050,0
|
|
20240229,193600,8840452150,28050,28050,28050,28050,0
|
|
20240229,193500,8840452150,28050,28050,28050,28050,0
|
|
20240229,193400,8840452150,28050,28050,28050,28050,0
|
|
20240229,193300,8840452150,28050,28050,28050,28050,0
|
|
20240229,193200,8840452150,28050,28050,28050,28050,0
|
|
20240229,193100,8840452150,28050,28050,28050,28050,0
|
|
20240229,193000,8840452150,28050,28050,28050,28050,0
|
|
20240229,192900,8840452150,28050,28050,28050,28050,0
|
|
20240229,192800,8840452150,28050,28050,28050,28050,0
|
|
20240229,192700,8840452150,28050,28050,28050,28050,0
|
|
20240229,192600,8840452150,28050,28050,28050,28050,0
|
|
20240229,192500,8840452150,28050,28050,28050,28050,0
|
|
20240229,192400,8840452150,28050,28050,28050,28050,0
|
|
20240229,192300,8840452150,28050,28050,28050,28050,0
|
|
20240229,192200,8840452150,28050,28050,28050,28050,0
|
|
20240229,192100,8840452150,28050,28050,28050,28050,0
|
|
20240229,192000,8840452150,28050,28050,28050,28050,0
|
|
20240229,191900,8840452150,28050,28050,28050,28050,0
|
|
20240229,191800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,191700,8840452150,28050,28050,28050,28050,0
|
|
20240229,191600,8840452150,28050,28050,28050,28050,0
|
|
20240229,191500,8840452150,28050,28050,28050,28050,0
|
|
20240229,191400,8840452150,28050,28050,28050,28050,0
|
|
20240229,191300,8840452150,28050,28050,28050,28050,0
|
|
20240229,191200,8840452150,28050,28050,28050,28050,0
|
|
20240229,191100,8840452150,28050,28050,28050,28050,0
|
|
20240229,191000,8840452150,28050,28050,28050,28050,0
|
|
20240229,190900,8840452150,28050,28050,28050,28050,0
|
|
20240229,190800,8840452150,28050,28050,28050,28050,0
|
|
20240229,190700,8840452150,28050,28050,28050,28050,0
|
|
20240229,190600,8840452150,28050,28050,28050,28050,0
|
|
20240229,190500,8840452150,28050,28050,28050,28050,0
|
|
20240229,190400,8840452150,28050,28050,28050,28050,0
|
|
20240229,190300,8840452150,28050,28050,28050,28050,0
|
|
20240229,190200,8840452150,28050,28050,28050,28050,0
|
|
20240229,190100,8840452150,28050,28050,28050,28050,0
|
|
20240229,190000,8840452150,28050,28050,28050,28050,0
|
|
20240229,185900,8840452150,28050,28050,28050,28050,0
|
|
20240229,185800,8840452150,28050,28050,28050,28050,0
|
|
20240229,185700,8840452150,28050,28050,28050,28050,0
|
|
20240229,185600,8840452150,28050,28050,28050,28050,0
|
|
20240229,185500,8840452150,28050,28050,28050,28050,0
|
|
20240229,185400,8840452150,28050,28050,28050,28050,0
|
|
20240229,185300,8840452150,28050,28050,28050,28050,0
|
|
20240229,185200,8840452150,28050,28050,28050,28050,0
|
|
20240229,185100,8840452150,28050,28050,28050,28050,0
|
|
20240229,185000,8840452150,28050,28050,28050,28050,0
|
|
20240229,184900,8840452150,28050,28050,28050,28050,0
|
|
20240229,184800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,184700,8840452150,28050,28050,28050,28050,0
|
|
20240229,184600,8840452150,28050,28050,28050,28050,0
|
|
20240229,184500,8840452150,28050,28050,28050,28050,0
|
|
20240229,184400,8840452150,28050,28050,28050,28050,0
|
|
20240229,184300,8840452150,28050,28050,28050,28050,0
|
|
20240229,184200,8840452150,28050,28050,28050,28050,0
|
|
20240229,184100,8840452150,28050,28050,28050,28050,0
|
|
20240229,184000,8840452150,28050,28050,28050,28050,0
|
|
20240229,183900,8840452150,28050,28050,28050,28050,0
|
|
20240229,183800,8840452150,28050,28050,28050,28050,0
|
|
20240229,183700,8840452150,28050,28050,28050,28050,0
|
|
20240229,183600,8840452150,28050,28050,28050,28050,0
|
|
20240229,183500,8840452150,28050,28050,28050,28050,0
|
|
20240229,183400,8840452150,28050,28050,28050,28050,0
|
|
20240229,183300,8840452150,28050,28050,28050,28050,0
|
|
20240229,183200,8840452150,28050,28050,28050,28050,0
|
|
20240229,183100,8840452150,28050,28050,28050,28050,0
|
|
20240229,183000,8840452150,28050,28050,28050,28050,0
|
|
20240229,182900,8840452150,28050,28050,28050,28050,0
|
|
20240229,182800,8840452150,28050,28050,28050,28050,0
|
|
20240229,182700,8840452150,28050,28050,28050,28050,0
|
|
20240229,182600,8840452150,28050,28050,28050,28050,0
|
|
20240229,182500,8840452150,28050,28050,28050,28050,0
|
|
20240229,182400,8840452150,28050,28050,28050,28050,0
|
|
20240229,182300,8840452150,28050,28050,28050,28050,0
|
|
20240229,182200,8840452150,28050,28050,28050,28050,0
|
|
20240229,182100,8840452150,28050,28050,28050,28050,0
|
|
20240229,182000,8840452150,28050,28050,28050,28050,0
|
|
20240229,181900,8840452150,28050,28050,28050,28050,0
|
|
20240229,181800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,181700,8840452150,28050,28050,28050,28050,0
|
|
20240229,181600,8840452150,28050,28050,28050,28050,0
|
|
20240229,181500,8840452150,28050,28050,28050,28050,0
|
|
20240229,181400,8840452150,28050,28050,28050,28050,0
|
|
20240229,181300,8840452150,28050,28050,28050,28050,0
|
|
20240229,181200,8840452150,28050,28050,28050,28050,0
|
|
20240229,181100,8840452150,28050,28050,28050,28050,0
|
|
20240229,181000,8840452150,28050,28050,28050,28050,0
|
|
20240229,180900,8840452150,28050,28050,28050,28050,0
|
|
20240229,180800,8840452150,28050,28050,28050,28050,0
|
|
20240229,180700,8840452150,28050,28050,28050,28050,0
|
|
20240229,180600,8840452150,28050,28050,28050,28050,0
|
|
20240229,180500,8840452150,28050,28050,28050,28050,0
|
|
20240229,180400,8840452150,28050,28050,28050,28050,0
|
|
20240229,180300,8840452150,28050,28050,28050,28050,0
|
|
20240229,180200,8840452150,28050,28050,28050,28050,0
|
|
20240229,180100,8840452150,28050,28050,28050,28050,0
|
|
20240229,180000,8840452150,28050,28050,28050,28050,0
|
|
20240229,175900,8840452150,28050,28050,28050,28050,0
|
|
20240229,175800,8840452150,28050,28050,28050,28050,0
|
|
20240229,175700,8840452150,28050,28050,28050,28050,0
|
|
20240229,175600,8840452150,28050,28050,28050,28050,0
|
|
20240229,175500,8840452150,28050,28050,28050,28050,0
|
|
20240229,175400,8840452150,28050,28050,28050,28050,0
|
|
20240229,175300,8840452150,28050,28050,28050,28050,0
|
|
20240229,175200,8840452150,28050,28050,28050,28050,0
|
|
20240229,175100,8840452150,28050,28050,28050,28050,0
|
|
20240229,175000,8840452150,28050,28050,28050,28050,0
|
|
20240229,174900,8840452150,28050,28050,28050,28050,0
|
|
20240229,174800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,174700,8840452150,28050,28050,28050,28050,0
|
|
20240229,174600,8840452150,28050,28050,28050,28050,0
|
|
20240229,174500,8840452150,28050,28050,28050,28050,0
|
|
20240229,174400,8840452150,28050,28050,28050,28050,0
|
|
20240229,174300,8840452150,28050,28050,28050,28050,0
|
|
20240229,174200,8840452150,28050,28050,28050,28050,0
|
|
20240229,174100,8840452150,28050,28050,28050,28050,0
|
|
20240229,174000,8840452150,28050,28050,28050,28050,0
|
|
20240229,173900,8840452150,28050,28050,28050,28050,0
|
|
20240229,173800,8840452150,28050,28050,28050,28050,0
|
|
20240229,173700,8840452150,28050,28050,28050,28050,0
|
|
20240229,173600,8840452150,28050,28050,28050,28050,0
|
|
20240229,173500,8840452150,28050,28050,28050,28050,0
|
|
20240229,173400,8840452150,28050,28050,28050,28050,0
|
|
20240229,173300,8840452150,28050,28050,28050,28050,0
|
|
20240229,173200,8840452150,28050,28050,28050,28050,0
|
|
20240229,173100,8840452150,28050,28050,28050,28050,0
|
|
20240229,173000,8840452150,28050,28050,28050,28050,0
|
|
20240229,172900,8840452150,28050,28050,28050,28050,0
|
|
20240229,172800,8840452150,28050,28050,28050,28050,0
|
|
20240229,172700,8840452150,28050,28050,28050,28050,0
|
|
20240229,172600,8840452150,28050,28050,28050,28050,0
|
|
20240229,172500,8840452150,28050,28050,28050,28050,0
|
|
20240229,172400,8840452150,28050,28050,28050,28050,0
|
|
20240229,172300,8840452150,28050,28050,28050,28050,0
|
|
20240229,172200,8840452150,28050,28050,28050,28050,0
|
|
20240229,172100,8840452150,28050,28050,28050,28050,0
|
|
20240229,172000,8840452150,28050,28050,28050,28050,0
|
|
20240229,171900,8840452150,28050,28050,28050,28050,0
|
|
20240229,171800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,171700,8840452150,28050,28050,28050,28050,0
|
|
20240229,171600,8840452150,28050,28050,28050,28050,0
|
|
20240229,171500,8840452150,28050,28050,28050,28050,0
|
|
20240229,171400,8840452150,28050,28050,28050,28050,0
|
|
20240229,171300,8840452150,28050,28050,28050,28050,0
|
|
20240229,171200,8840452150,28050,28050,28050,28050,0
|
|
20240229,171100,8840452150,28050,28050,28050,28050,0
|
|
20240229,171000,8840452150,28050,28050,28050,28050,0
|
|
20240229,170900,8840452150,28050,28050,28050,28050,0
|
|
20240229,170800,8840452150,28050,28050,28050,28050,0
|
|
20240229,170700,8840452150,28050,28050,28050,28050,0
|
|
20240229,170600,8840452150,28050,28050,28050,28050,0
|
|
20240229,170500,8840452150,28050,28050,28050,28050,0
|
|
20240229,170400,8840452150,28050,28050,28050,28050,0
|
|
20240229,170300,8840452150,28050,28050,28050,28050,0
|
|
20240229,170200,8840452150,28050,28050,28050,28050,0
|
|
20240229,170100,8840452150,28050,28050,28050,28050,0
|
|
20240229,170000,8840452150,28050,28050,28050,28050,0
|
|
20240229,165900,8840452150,28050,28050,28050,28050,0
|
|
20240229,165800,8840452150,28050,28050,28050,28050,0
|
|
20240229,165700,8840452150,28050,28050,28050,28050,0
|
|
20240229,165600,8840452150,28050,28050,28050,28050,0
|
|
20240229,165500,8840452150,28050,28050,28050,28050,0
|
|
20240229,165400,8840452150,28050,28050,28050,28050,0
|
|
20240229,165300,8840452150,28050,28050,28050,28050,0
|
|
20240229,165200,8840452150,28050,28050,28050,28050,0
|
|
20240229,165100,8840452150,28050,28050,28050,28050,0
|
|
20240229,165000,8840452150,28050,28050,28050,28050,0
|
|
20240229,164900,8840452150,28050,28050,28050,28050,0
|
|
20240229,164800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,164700,8840452150,28050,28050,28050,28050,0
|
|
20240229,164600,8840452150,28050,28050,28050,28050,0
|
|
20240229,164500,8840452150,28050,28050,28050,28050,0
|
|
20240229,164400,8840452150,28050,28050,28050,28050,0
|
|
20240229,164300,8840452150,28050,28050,28050,28050,0
|
|
20240229,164200,8840452150,28050,28050,28050,28050,0
|
|
20240229,164100,8840452150,28050,28050,28050,28050,0
|
|
20240229,164000,8840452150,28050,28050,28050,28050,0
|
|
20240229,163900,8840452150,28050,28050,28050,28050,0
|
|
20240229,163800,8840452150,28050,28050,28050,28050,0
|
|
20240229,163700,8840452150,28050,28050,28050,28050,0
|
|
20240229,163600,8840452150,28050,28050,28050,28050,0
|
|
20240229,163500,8840452150,28050,28050,28050,28050,0
|
|
20240229,163400,8840452150,28050,28050,28050,28050,0
|
|
20240229,163300,8840452150,28050,28050,28050,28050,0
|
|
20240229,163200,8840452150,28050,28050,28050,28050,0
|
|
20240229,163100,8840452150,28050,28050,28050,28050,0
|
|
20240229,163000,8840452150,28050,28050,28050,28050,0
|
|
20240229,162900,8840452150,28050,28050,28050,28050,0
|
|
20240229,162800,8840452150,28050,28050,28050,28050,0
|
|
20240229,162700,8840452150,28050,28050,28050,28050,0
|
|
20240229,162600,8840452150,28050,28050,28050,28050,0
|
|
20240229,162500,8840452150,28050,28050,28050,28050,0
|
|
20240229,162400,8840452150,28050,28050,28050,28050,0
|
|
20240229,162300,8840452150,28050,28050,28050,28050,0
|
|
20240229,162200,8840452150,28050,28050,28050,28050,0
|
|
20240229,162100,8840452150,28050,28050,28050,28050,0
|
|
20240229,162000,8840452150,28050,28050,28050,28050,0
|
|
20240229,161900,8840452150,28050,28050,28050,28050,0
|
|
20240229,161800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,161700,8840452150,28050,28050,28050,28050,0
|
|
20240229,161600,8840452150,28050,28050,28050,28050,0
|
|
20240229,161500,8840452150,28050,28050,28050,28050,0
|
|
20240229,161400,8840452150,28050,28050,28050,28050,0
|
|
20240229,161300,8840452150,28050,28050,28050,28050,0
|
|
20240229,161200,8840452150,28050,28050,28050,28050,0
|
|
20240229,161100,8840452150,28050,28050,28050,28050,0
|
|
20240229,161000,8840452150,28050,28050,28050,28050,0
|
|
20240229,160900,8840452150,28050,28050,28050,28050,0
|
|
20240229,160800,8840452150,28050,28050,28050,28050,0
|
|
20240229,160700,8840452150,28050,28050,28050,28050,0
|
|
20240229,160600,8840452150,28050,28050,28050,28050,0
|
|
20240229,160500,8840452150,28050,28050,28050,28050,0
|
|
20240229,160400,8840452150,28050,28050,28050,28050,0
|
|
20240229,160300,8840452150,28050,28050,28050,28050,0
|
|
20240229,160200,8840452150,28050,28050,28050,28050,0
|
|
20240229,160100,8840452150,28050,28050,28050,28050,0
|
|
20240229,160000,8840452150,28050,28050,28050,28050,0
|
|
20240229,155900,8840452150,28050,28050,28050,28050,0
|
|
20240229,155800,8840452150,28050,28050,28050,28050,0
|
|
20240229,155700,8840452150,28050,28050,28050,28050,0
|
|
20240229,155600,8840452150,28050,28050,28050,28050,0
|
|
20240229,155500,8840452150,28050,28050,28050,28050,0
|
|
20240229,155400,8840452150,28050,28050,28050,28050,0
|
|
20240229,155300,8840452150,28050,28050,28050,28050,0
|
|
20240229,155200,8840452150,28050,28050,28050,28050,0
|
|
20240229,155100,8840452150,28050,28050,28050,28050,0
|
|
20240229,155000,8840452150,28050,28050,28050,28050,0
|
|
20240229,154900,8840452150,28050,28050,28050,28050,0
|
|
20240229,154800,8840452150,28050,28050,28050,28050,28344
|
|
20240229,154700,8840452150,28050,28050,28050,28050,0
|
|
20240229,154600,8840452150,28050,28050,28050,28050,0
|
|
20240229,154500,8840452150,28050,28050,28050,28050,0
|
|
20240229,154400,8840452150,28050,28050,28050,28050,0
|
|
20240229,154300,8840452150,28050,28050,28050,28050,0
|
|
20240229,154200,8840452150,28050,28050,28050,28050,0
|
|
20240229,154100,8840452150,28050,28050,28050,28050,0
|
|
20240229,154000,8840452150,28050,28050,28050,28050,0
|
|
20240229,153900,8840452150,28050,28050,28050,28050,0
|
|
20240229,153800,8840452150,28050,28050,28050,28050,0
|
|
20240229,153700,8840452150,28050,28050,28050,28050,0
|
|
20240229,153600,8840452150,28050,28050,28050,28050,0
|
|
20240229,153500,8840452150,28050,28050,28050,28050,0
|
|
20240229,153400,8840452150,28050,28050,28050,28050,0
|
|
20240229,153300,8840452150,28050,28050,28050,28050,0
|
|
20240229,153200,8840452150,28050,28050,28050,28050,0
|
|
20240229,153100,8840452150,28050,28050,28050,28050,0
|
|
20240229,153000,8840452150,28050,28050,28050,28050,28344
|
|
20240229,152900,8045402950,28050,28050,28050,28050,0
|
|
20240229,152800,8045402950,28050,28050,28050,28050,0
|
|
20240229,152700,8045402950,28050,28050,28050,28050,0
|
|
20240229,152600,8045402950,28050,28050,28050,28050,0
|
|
20240229,152500,8045402950,28050,28050,28050,28050,0
|
|
20240229,152400,8045402950,28050,28050,28050,28050,0
|
|
20240229,152300,8045402950,28050,28050,28050,28050,0
|
|
20240229,152200,8045402950,28050,28050,28050,28050,0
|
|
20240229,152100,8045402950,28050,28050,28050,28050,0
|
|
20240229,152000,8045402950,28050,28050,28050,28050,0
|
|
20240229,151900,8045402950,28050,28000,28050,28000,3044
|
|
20240229,151800,7960159100,28000,28050,28100,28000,1775
|
|
20240229,151700,7910373850,28050,28100,28100,28000,4200
|
|
20240229,151600,7792578650,28100,28050,28150,28050,7956
|
|
20240229,151500,7569019300,28100,28000,28100,27950,8356
|
|
20240229,151400,7334896400,28000,27950,28000,27900,4263
|
|
20240229,151300,7215753700,27950,27950,27950,27850,3061
|
|
20240229,151200,7130360500,27900,27850,27950,27850,2484
|
|
20240229,151100,7061053950,27900,27900,28000,27850,4983
|
|
20240229,151000,6921911800,27950,27900,28000,27900,7007
|
|
20240229,150900,6725998100,27950,27850,27950,27850,3844
|
|
20240229,150800,6618745600,27850,27800,27900,27800,4281
|
|
20240229,150700,6499466150,27800,27750,27850,27750,4466
|
|
20240229,150600,6375296350,27750,27750,27800,27700,4217
|
|
20240229,150500,6258300150,27750,27700,27750,27650,915
|
|
20240229,150400,6232942550,27750,27750,27750,27650,1185
|
|
20240229,150300,6200095400,27750,27700,27750,27650,6094
|
|
20240229,150200,6031276900,27650,27650,27650,27600,4446
|
|
20240229,150100,5908363500,27600,27650,27650,27600,2582
|
|
20240229,150000,5837077150,27650,27650,27650,27600,3390
|
|
20240229,145900,5743381700,27650,27450,27650,27450,7566
|
|
20240229,145800,5534704450,27450,27450,27500,27400,3963
|
|
20240229,145700,5425784650,27450,27450,27500,27400,1599
|
|
20240229,145600,5381891750,27450,27450,27450,27400,1187
|
|
20240229,145500,5349309900,27450,27400,27450,27400,844
|
|
20240229,145400,5326146850,27400,27400,27450,27400,636
|
|
20240229,145300,5308692100,27450,27450,27450,27400,660
|
|
20240229,145200,5290578850,27450,27450,27450,27400,867
|
|
20240229,145100,5266786100,27400,27450,27450,27400,589
|
|
20240229,145000,5250622550,27400,27450,27450,27400,797
|
|
20240229,144900,5228763050,27400,27400,27450,27400,929
|
|
20240229,144800,5203296350,27350,27400,27450,27350,1026
|
|
20240229,144700,5175187450,27400,27400,27400,27350,1387
|
|
20240229,144600,5137221200,27350,27350,27400,27350,735
|
|
20240229,144500,5117097500,27300,27350,27400,27300,626
|
|
20240229,144400,5099967150,27300,27400,27400,27300,886
|
|
20240229,144300,5075714200,27400,27350,27400,27300,555
|
|
20240229,144200,5060527650,27300,27250,27300,27250,586
|
|
20240229,144100,5044537500,27250,27300,27300,27250,82
|
|
20240229,144000,5042300850,27250,27300,27300,27250,27
|
|
20240229,143900,5041564800,27250,27250,27300,27250,124
|
|
20240229,143800,5038184300,27250,27250,27300,27250,98
|
|
20240229,143700,5035510450,27300,27300,27300,27250,407
|
|
20240229,143600,5024402850,27300,27300,27350,27300,275
|
|
20240229,143500,5016888550,27350,27300,27350,27300,166
|
|
20240229,143400,5012354850,27350,27300,27350,27300,27
|
|
20240229,143300,5011617400,27300,27350,27350,27300,198
|
|
20240229,143200,5006208450,27300,27300,27350,27300,92
|
|
20240229,143100,5003695800,27300,27250,27300,27250,752
|
|
20240229,143000,4983169650,27250,27250,27300,27250,82
|
|
20240229,142900,4980934800,27250,27300,27300,27250,210
|
|
20240229,142800,4975205750,27300,27250,27300,27250,162
|
|
20240229,142700,4970786250,27300,27250,27300,27250,53
|
|
20240229,142600,4969340150,27250,27300,27300,27250,163
|
|
20240229,142500,4964898050,27300,27250,27300,27250,54
|
|
20240229,142400,4963424550,27300,27250,27300,27250,20
|
|
20240229,142300,4962879250,27300,27300,27300,27250,812
|
|
20240229,142200,4940712100,27350,27300,27350,27300,79
|
|
20240229,142100,4938553300,27300,27300,27300,27300,30
|
|
20240229,142000,4937734300,27300,27300,27350,27300,121
|
|
20240229,141900,4934428050,27300,27350,27350,27300,125
|
|
20240229,141800,4931010200,27300,27350,27350,27300,192
|
|
20240229,141700,4925759700,27350,27300,27350,27300,76
|
|
20240229,141600,4923683050,27350,27350,27350,27300,189
|
|
20240229,141500,4918519000,27300,27350,27350,27300,92
|
|
20240229,141400,4916005600,27300,27350,27350,27300,21
|
|
20240229,141300,4915432150,27350,27300,27350,27300,112
|
|
20240229,141200,4912374150,27350,27300,27350,27300,69
|
|
20240229,141100,4910488450,27300,27300,27300,27300,62
|
|
20240229,141000,4908795850,27350,27350,27350,27300,1357
|
|
20240229,140900,4871712600,27350,27350,27400,27350,486
|
|
20240229,140800,4858420200,27400,27400,27400,27350,154
|
|
20240229,140700,4854207850,27350,27350,27350,27350,27
|
|
20240229,140600,4853469400,27350,27400,27400,27350,2444
|
|
20240229,140500,4786504450,27350,27350,27400,27350,266
|
|
20240229,140400,4779226950,27350,27400,27450,27350,1012
|
|
20240229,140300,4751474400,27350,27400,27400,27350,79
|
|
20240229,140200,4749313250,27400,27400,27400,27350,83
|
|
20240229,140100,4747042350,27400,27350,27450,27350,1489
|
|
20240229,140000,4706220900,27400,27350,27400,27350,119
|
|
20240229,135900,4702963850,27400,27400,27400,27350,108
|
|
20240229,135800,4700007750,27350,27350,27450,27300,1809
|
|
20240229,135700,4650471500,27300,27300,27350,27300,143
|
|
20240229,135600,4646566550,27300,27300,27350,27300,437
|
|
20240229,135500,4634619950,27350,27300,27400,27250,1191
|
|
20240229,135400,4602060850,27250,27250,27300,27250,373
|
|
20240229,135300,4591895600,27250,27300,27300,27250,408
|
|
20240229,135200,4580763050,27300,27250,27300,27250,213
|
|
20240229,135100,4574958250,27250,27200,27250,27200,125
|
|
20240229,135000,4571557950,27200,27200,27250,27200,153
|
|
20240229,134900,4567394450,27200,27200,27250,27200,171
|
|
20240229,134800,4562740400,27200,27250,27300,27200,1274
|
|
20240229,134700,4528051450,27250,27350,27350,27250,2878
|
|
20240229,134600,4449520700,27350,27300,27350,27300,109
|
|
20240229,134500,4446544150,27350,27350,27350,27300,339
|
|
20240229,134400,4437275450,27300,27300,27350,27300,153
|
|
20240229,134300,4433093450,27300,27350,27400,27300,557
|
|
20240229,134200,4417857850,27350,27400,27400,27350,152
|
|
20240229,134100,4413698200,27400,27400,27400,27350,199
|
|
20240229,134000,4408247900,27400,27400,27400,27350,1315
|
|
20240229,133900,4372222550,27400,27500,27500,27400,244
|
|
20240229,133800,4365529450,27400,27400,27450,27400,2873
|
|
20240229,133700,4286674300,27400,27400,27450,27400,217
|
|
20240229,133600,4280726100,27400,27400,27450,27400,273
|
|
20240229,133500,4273240450,27400,27400,27450,27400,243
|
|
20240229,133400,4266577750,27450,27450,27450,27400,327
|
|
20240229,133300,4257608800,27450,27450,27500,27450,1652
|
|
20240229,133200,4212255000,27500,27350,27500,27350,4308
|
|
20240229,133100,4094162950,27350,27400,27400,27350,78
|
|
20240229,133000,4092026900,27350,27350,27400,27350,331
|
|
20240229,132900,4082971800,27350,27350,27400,27350,107
|
|
20240229,132800,4080043400,27350,27350,27400,27350,268
|
|
20240229,132700,4072711650,27350,27350,27400,27350,290
|
|
20240229,132600,4064777700,27350,27350,27400,27350,396
|
|
20240229,132500,4053945200,27400,27350,27400,27350,584
|
|
20240229,132400,4037970850,27350,27400,27400,27350,161
|
|
20240229,132300,4033564400,27400,27350,27400,27350,154
|
|
20240229,132200,4029350550,27350,27300,27400,27300,1652
|
|
20240229,132100,3984170700,27350,27350,27350,27250,84
|
|
20240229,132000,3981873600,27350,27300,27350,27300,828
|
|
20240229,131900,3959267800,27250,27250,27300,27250,458
|
|
20240229,131800,3946785400,27300,27300,27300,27250,224
|
|
20240229,131700,3940676200,27250,27250,27250,27250,1022
|
|
20240229,131600,3912826700,27200,27200,27250,27200,20
|
|
20240229,131500,3912282200,27250,27250,27250,27250,6
|
|
20240229,131400,3912118700,27250,27200,27250,27200,16
|
|
20240229,131300,3911683150,27200,27200,27200,27150,138
|
|
20240229,131200,3907929950,27200,27150,27200,27150,148
|
|
20240229,131100,3903905650,27150,27200,27200,27150,1361
|
|
20240229,131000,3866889100,27200,27200,27200,27200,88
|
|
20240229,130900,3864495500,27250,27200,27250,27200,118
|
|
20240229,130800,3861282100,27200,27200,27200,27200,44
|
|
20240229,130700,3860085300,27200,27200,27200,27200,1011
|
|
20240229,130600,3832586100,27200,27200,27200,27200,43
|
|
20240229,130500,3831416500,27200,27250,27250,27200,868
|
|
20240229,130400,3807764750,27250,27250,27250,27250,262
|
|
20240229,130300,3800625250,27300,27250,27300,27250,4
|
|
20240229,130200,3800516200,27250,27250,27250,27250,7
|
|
20240229,130100,3800325450,27250,27300,27300,27250,281
|
|
20240229,130000,3792667700,27300,27250,27350,27250,1013
|
|
20240229,125900,3765011950,27250,27300,27300,27250,35
|
|
20240229,125800,3764057900,27250,27250,27300,27250,28
|
|
20240229,125700,3763294800,27300,27250,27300,27250,59
|
|
20240229,125600,3761686550,27300,27300,27300,27300,45
|
|
20240229,125500,3760458050,27250,27250,27250,27250,3
|
|
20240229,125400,3760376300,27250,27250,27300,27250,213
|
|
20240229,125300,3754571900,27250,27300,27300,27250,229
|
|
20240229,125200,3748321200,27300,27250,27300,27250,285
|
|
20240229,125100,3740544700,27250,27250,27300,27250,439
|
|
20240229,125000,3728581600,27250,27300,27300,27250,105
|
|
20240229,124900,3725716600,27300,27300,27350,27300,905
|
|
20240229,124800,3701008100,27300,27300,27300,27300,150
|
|
20240229,124700,3696913100,27300,27300,27300,27300,90
|
|
20240229,124600,3694456100,27300,27350,27350,27300,63
|
|
20240229,124500,3692733250,27350,27400,27450,27350,1322
|
|
20240229,124400,3656506500,27400,27400,27450,27350,3158
|
|
20240229,124300,3569946900,27400,27300,27400,27300,1579
|
|
20240229,124200,3526753600,27350,27350,27350,27300,444
|
|
20240229,124100,3514611100,27350,27300,27350,27300,421
|
|
20240229,124000,3503113500,27300,27300,27300,27300,104
|
|
20240229,123900,3500274300,27300,27300,27350,27300,290
|
|
20240229,123800,3492353350,27300,27350,27350,27300,148
|
|
20240229,123700,3488306250,27350,27350,27350,27300,653
|
|
20240229,123600,3470460950,27300,27300,27350,27250,4575
|
|
20240229,123500,3345566950,27300,27200,27350,27200,3186
|
|
20240229,123400,3258663250,27150,27200,27200,27150,449
|
|
20240229,123300,3246450750,27200,27150,27200,27150,752
|
|
20240229,123200,3225997500,27150,27150,27150,27150,59
|
|
20240229,123100,3224395650,27200,27150,27200,27150,22
|
|
20240229,123000,3223797750,27150,27150,27200,27150,821
|
|
20240229,122900,3201492600,27150,27100,27150,27100,571
|
|
20240229,122800,3185990350,27150,27100,27150,27100,24
|
|
20240229,122700,3185339500,27150,27150,27200,27150,1202
|
|
20240229,122600,3152704500,27150,27100,27150,27100,46
|
|
20240229,122500,3151457600,27100,27150,27200,27100,2030
|
|
20240229,122400,3096351900,27150,27200,27200,27150,69
|
|
20240229,122300,3094475200,27150,27200,27200,27150,722
|
|
20240229,122200,3074837050,27250,27150,27250,27150,334
|
|
20240229,122100,3065759100,27200,27200,27200,27150,1013
|
|
20240229,122000,3038206200,27200,27200,27200,27200,214
|
|
20240229,121900,3032385400,27200,27200,27250,27200,617
|
|
20240229,121800,3015601500,27200,27200,27250,27150,1470
|
|
20240229,121700,2975567350,27150,27100,27150,27100,1589
|
|
20240229,121600,2932432300,27100,27050,27100,27050,1376
|
|
20240229,121500,2895195800,27050,27050,27050,27050,1714
|
|
20240229,121400,2848832100,27100,27050,27100,27050,81
|
|
20240229,121300,2846639450,27050,27050,27100,27050,137
|
|
20240229,121200,2842932700,27100,27050,27100,27050,214
|
|
20240229,121100,2837136400,27050,27100,27100,27050,44
|
|
20240229,121000,2835945900,27050,27050,27100,27050,270
|
|
20240229,120900,2828642300,27100,27100,27100,27100,0
|
|
20240229,120800,2828642300,27100,27050,27100,27050,626
|
|
20240229,120700,2811678100,27050,27100,27100,27050,98
|
|
20240229,120600,2809022550,27100,27100,27100,27050,16
|
|
20240229,120500,2808589450,27150,27050,27150,27050,832
|
|
20240229,120400,2786035350,27100,27050,27100,27050,207
|
|
20240229,120300,2780426300,27050,27100,27100,27050,3549
|
|
20240229,120200,2684311700,27100,27100,27150,27100,1495
|
|
20240229,120100,2643795050,27050,27100,27100,27050,164
|
|
20240229,120000,2639351850,27050,27100,27100,27050,113
|
|
20240229,115900,2636289900,27100,27050,27100,27050,200
|
|
20240229,115800,2630870400,27050,27050,27100,27050,116
|
|
20240229,115700,2627732450,27050,27100,27100,27050,173
|
|
20240229,115600,2623045200,27100,27050,27100,27050,124
|
|
20240229,115500,2619685250,27050,27100,27100,27050,1068
|
|
20240229,115400,2590743400,27150,27050,27150,27050,12210
|
|
20240229,115300,2259894500,27050,27100,27100,27050,8
|
|
20240229,115200,2259678000,27050,27050,27050,27000,322
|
|
20240229,115100,2250968300,27000,27050,27100,27000,1903
|
|
20240229,115000,2199520150,27100,27100,27100,27050,324
|
|
20240229,114900,2190743100,27050,27100,27100,27050,422
|
|
20240229,114800,2179326650,27050,27050,27100,27050,129
|
|
20240229,114700,2175831550,27050,27000,27050,27000,425
|
|
20240229,114600,2164335400,27000,27050,27050,27000,617
|
|
20240229,114500,2147670550,27000,27050,27100,27000,1832
|
|
20240229,114400,2098132700,27050,27050,27100,27000,1660
|
|
20240229,114300,2053212000,27050,27100,27100,27000,1772
|
|
20240229,114200,2005296350,27050,27000,27050,27000,955
|
|
20240229,114100,1979468650,27000,27000,27000,27000,768
|
|
20240229,114000,1958732650,27000,26950,27000,26950,1295
|
|
20240229,113900,1923778300,26950,26900,26950,26900,337
|
|
20240229,113800,1914700150,26850,26900,26900,26850,128
|
|
20240229,113700,1911258200,26850,26850,26900,26850,201
|
|
20240229,113600,1905860150,26900,26900,26900,26900,274
|
|
20240229,113500,1898489550,26850,26850,26850,26800,268
|
|
20240229,113400,1891293850,26850,26900,26900,26850,31
|
|
20240229,113300,1890461250,26900,26800,26900,26800,328
|
|
20240229,113200,1881670750,26750,26750,26750,26700,207
|
|
20240229,113100,1876134400,26800,26900,26950,26800,1288
|
|
20240229,113000,1841519250,26850,26800,26950,26750,4667
|
|
20240229,112900,1716386100,26800,26800,26850,26800,37
|
|
20240229,112800,1715393450,26800,26800,26800,26800,210
|
|
20240229,112700,1709765450,26800,26850,26850,26800,224
|
|
20240229,112600,1703751150,26850,26800,26850,26800,469
|
|
20240229,112500,1691181650,26800,26850,26850,26800,28
|
|
20240229,112400,1690431000,26850,26850,26850,26800,13
|
|
20240229,112300,1690082150,26850,26850,26850,26850,4
|
|
20240229,112200,1689974750,26850,26850,26850,26800,117
|
|
20240229,112100,1686834100,26850,26850,26850,26850,699
|
|
20240229,112000,1668065950,26900,26900,26950,26850,1138
|
|
20240229,111900,1637448850,26850,26850,26900,26850,127
|
|
20240229,111800,1634038000,26850,26850,26850,26850,450
|
|
20240229,111700,1621955500,26800,26800,26850,26800,23
|
|
20240229,111600,1621339050,26800,26850,26850,26800,675
|
|
20240229,111500,1603215400,26850,26650,26850,26650,1965
|
|
20240229,111400,1550591650,26700,26650,26700,26650,888
|
|
20240229,111300,1526900900,26650,26650,26650,26650,192
|
|
20240229,111200,1521784100,26700,26650,26700,26650,980
|
|
20240229,111100,1495665500,26550,26650,26650,26550,2507
|
|
20240229,111000,1428967550,26650,26700,26700,26650,1251
|
|
20240229,110900,1395619500,26700,26650,26700,26600,1935
|
|
20240229,110800,1344006650,26600,26600,26600,26600,55
|
|
20240229,110700,1342543650,26600,26600,26650,26600,31
|
|
20240229,110600,1341719000,26600,26600,26600,26600,105
|
|
20240229,110500,1338926000,26600,26600,26650,26600,39
|
|
20240229,110400,1337888250,26600,26600,26600,26600,32
|
|
20240229,110300,1337037050,26600,26600,26650,26600,28
|
|
20240229,110200,1336292150,26600,26600,26600,26600,240
|
|
20240229,110100,1329908150,26600,26600,26600,26600,19
|
|
20240229,110000,1329402750,26600,26550,26600,26550,34
|
|
20240229,105900,1328499100,26600,26550,26600,26550,207
|
|
20240229,105800,1322997700,26600,26550,26600,26550,1677
|
|
20240229,105700,1278472150,26550,26600,26600,26550,88
|
|
20240229,105600,1276131550,26600,26600,26650,26600,528
|
|
20240229,105500,1262086650,26600,26600,26600,26600,291
|
|
20240229,105400,1254346050,26600,26600,26650,26550,2806
|
|
20240229,105300,1179754250,26550,26600,26600,26550,27
|
|
20240229,105200,1179036300,26600,26550,26600,26550,64
|
|
20240229,105100,1177336550,26550,26650,26650,26550,1747
|
|
20240229,105000,1130945650,26550,26600,26600,26550,27
|
|
20240229,104900,1130228700,26550,26550,26600,26550,21
|
|
20240229,104800,1129671100,26550,26600,26600,26550,1304
|
|
20240229,104700,1094985000,26600,26550,26650,26550,1539
|
|
20240229,104600,1054053000,26550,26550,26600,26550,48
|
|
20240229,104500,1052778500,26550,26550,26600,26550,21
|
|
20240229,104400,1052220800,26550,26550,26600,26550,16
|
|
20240229,104300,1051795950,26600,26550,26600,26550,113
|
|
20240229,104200,1048795750,26600,26550,26600,26550,113
|
|
20240229,104100,1045790250,26550,26550,26550,26500,1385
|
|
20240229,104000,1009044750,26600,26600,26600,26550,20
|
|
20240229,103900,1008513350,26550,26550,26600,26550,370
|
|
20240229,103800,998671700,26600,26550,26600,26550,18
|
|
20240229,103700,998193650,26600,26600,26600,26550,44
|
|
20240229,103600,997024700,26600,26550,26600,26550,13
|
|
20240229,103500,996679250,26550,26550,26600,26550,16
|
|
20240229,103400,996254300,26550,26550,26600,26550,26
|
|
20240229,103300,995563950,26550,26550,26600,26550,39
|
|
20240229,103200,994528400,26600,26600,26600,26550,394
|
|
20240229,103100,984067300,26550,26650,26650,26550,624
|
|
20240229,103000,967474200,26600,26700,26700,26600,240
|
|
20240229,102900,961080500,26700,26700,26700,26700,28
|
|
20240229,102800,960332900,26600,26600,26600,26600,50
|
|
20240229,102700,959002900,26600,26600,26650,26600,63
|
|
20240229,102600,957327050,26650,26700,26700,26650,21
|
|
20240229,102500,956766400,26600,26600,26700,26600,151
|
|
20240229,102400,952749600,26650,26650,26650,26650,30
|
|
20240229,102300,951950100,26650,26600,26700,26600,112
|
|
20240229,102200,948965550,26650,26650,26650,26650,6
|
|
20240229,102100,948805650,26600,26650,26650,26600,20
|
|
20240229,102000,948273500,26650,26650,26650,26650,87
|
|
20240229,101900,945954950,26650,26650,26650,26650,60
|
|
20240229,101800,944355950,26700,26700,26700,26700,15
|
|
20240229,101700,943955450,26650,26650,26650,26650,12
|
|
20240229,101600,943635650,26650,26700,26750,26650,1490
|
|
20240229,101500,903877350,26650,26700,26700,26650,88
|
|
20240229,101400,901528100,26700,26750,26750,26700,188
|
|
20240229,101300,896507200,26750,26750,26750,26700,219
|
|
20240229,101200,890653250,26700,26650,26750,26650,553
|
|
20240229,101100,875889750,26650,26600,26650,26600,250
|
|
20240229,101000,869229750,26600,26650,26650,26600,55
|
|
20240229,100900,867766700,26650,26650,26650,26600,32
|
|
20240229,100800,866913950,26600,26550,26600,26550,389
|
|
20240229,100700,856569050,26550,26550,26550,26500,51
|
|
20240229,100600,855215100,26500,26550,26550,26500,278
|
|
20240229,100500,847844850,26550,26600,26600,26550,77
|
|
20240229,100400,845796950,26550,26550,26600,26550,19
|
|
20240229,100300,845292400,26550,26550,26550,26550,349
|
|
20240229,100200,836026450,26550,26550,26600,26550,208
|
|
20240229,100100,830496100,26550,26500,26550,26500,358
|
|
20240229,100000,821006550,26550,26500,26550,26450,1032
|
|
20240229,095900,793632000,26500,26500,26550,26500,22
|
|
20240229,095800,793048850,26500,26500,26500,26500,2021
|
|
20240229,095700,739492350,26500,26500,26550,26450,184
|
|
20240229,095600,734615400,26500,26450,26500,26450,867
|
|
20240229,095500,711647550,26450,26450,26450,26450,96
|
|
20240229,095400,709108350,26450,26400,26450,26400,289
|
|
20240229,095300,701478700,26350,26400,26400,26350,1368
|
|
20240229,095200,665430850,26400,26450,26450,26400,79
|
|
20240229,095100,663344850,26400,26450,26450,26400,6
|
|
20240229,095000,663186300,26450,26350,26500,26350,580
|
|
20240229,094900,647866650,26350,26400,26400,26350,33
|
|
20240229,094800,646996850,26400,26400,26400,26350,67
|
|
20240229,094700,645229900,26350,26400,26400,26350,248
|
|
20240229,094600,638683600,26400,26450,26450,26400,27
|
|
20240229,094500,637970700,26450,26400,26450,26400,9
|
|
20240229,094400,637733050,26400,26450,26450,26400,37
|
|
20240229,094300,636756000,26450,26400,26450,26400,14
|
|
20240229,094200,636386350,26400,26500,26500,26400,70
|
|
20240229,094100,634533250,26500,26450,26500,26450,113
|
|
20240229,094000,631544250,26450,26450,26450,26450,151
|
|
20240229,093900,627550300,26400,26450,26500,26400,206
|
|
20240229,093800,622101500,26500,26500,26500,26450,13
|
|
20240229,093700,621757500,26500,26500,26500,26500,151
|
|
20240229,093600,617756000,26500,26500,26500,26450,1015
|
|
20240229,093500,590864150,26400,26400,26400,26400,25
|
|
20240229,093400,590204150,26350,26300,26350,26300,761
|
|
20240229,093300,570183550,26250,26350,26350,26250,1456
|
|
20240229,093200,531893400,26300,26350,26350,26300,143
|
|
20240229,093100,528132300,26350,26350,26350,26300,59
|
|
20240229,093000,526579900,26350,26400,26400,26350,900
|
|
20240229,092900,502864750,26400,26400,26400,26350,28
|
|
20240229,092800,502125600,26400,26400,26450,26400,396
|
|
20240229,092700,491656000,26450,26400,26450,26400,385
|
|
20240229,092600,481491750,26400,26450,26450,26400,54
|
|
20240229,092500,480065550,26450,26400,26450,26400,581
|
|
20240229,092400,464726900,26450,26450,26500,26450,295
|
|
20240229,092300,456924100,26450,26500,26500,26450,120
|
|
20240229,092200,453749000,26550,26500,26550,26500,250
|
|
20240229,092100,447117450,26500,26500,26500,26450,407
|
|
20240229,092000,436332000,26500,26500,26500,26450,28
|
|
20240229,091900,435590400,26500,26500,26600,26500,1462
|
|
20240229,091800,396793950,26500,26450,26500,26450,86
|
|
20240229,091700,394517750,26450,26400,26450,26400,164
|
|
20240229,091600,390183350,26400,26350,26400,26350,331
|
|
20240229,091500,381461350,26400,26450,26450,26350,851
|
|
20240229,091400,358986400,26450,26500,26500,26450,579
|
|
20240229,091300,343669300,26450,26450,26500,26400,342
|
|
20240229,091200,334623100,26450,26400,26450,26400,536
|
|
20240229,091100,320457600,26400,26350,26400,26350,257
|
|
20240229,091000,313678300,26350,26250,26350,26250,1105
|
|
20240229,090900,284628850,26250,26250,26250,26200,745
|
|
20240229,090800,265097350,26250,26250,26250,26200,803
|
|
20240229,090700,244038600,26250,26400,26400,26250,1447
|
|
20240229,090600,205972600,26400,26350,26400,26350,251
|
|
20240229,090500,199353350,26350,26450,26450,26350,1975
|
|
20240229,090400,147243850,26450,26450,26500,26450,522
|
|
20240229,090300,133436900,26450,26400,26450,26400,79
|
|
20240229,090200,131351200,26400,26450,26450,26400,318
|
|
20240229,090100,122945350,26500,26500,26500,26450,1532
|
|
20240229,090000,82401800,26500,26400,26700,26350,3119
|