646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,194200,38444017450,24900,24900,24900,24900,0
|
|
20240228,194100,38444017450,24900,24900,24900,24900,0
|
|
20240228,194000,38444017450,24900,24900,24900,24900,0
|
|
20240228,193900,38444017450,24900,24900,24900,24900,0
|
|
20240228,193800,38444017450,24900,24900,24900,24900,0
|
|
20240228,193700,38444017450,24900,24900,24900,24900,0
|
|
20240228,193600,38444017450,24900,24900,24900,24900,0
|
|
20240228,193500,38444017450,24900,24900,24900,24900,0
|
|
20240228,193400,38444017450,24900,24900,24900,24900,0
|
|
20240228,193300,38444017450,24900,24900,24900,24900,0
|
|
20240228,193200,38444017450,24900,24900,24900,24900,0
|
|
20240228,193100,38444017450,24900,24900,24900,24900,0
|
|
20240228,193000,38444017450,24900,24900,24900,24900,0
|
|
20240228,192900,38444017450,24900,24900,24900,24900,0
|
|
20240228,192800,38444017450,24900,24900,24900,24900,0
|
|
20240228,192700,38444017450,24900,24900,24900,24900,0
|
|
20240228,192600,38444017450,24900,24900,24900,24900,0
|
|
20240228,192500,38444017450,24900,24900,24900,24900,0
|
|
20240228,192400,38444017450,24900,24900,24900,24900,0
|
|
20240228,192300,38444017450,24900,24900,24900,24900,0
|
|
20240228,192200,38444017450,24900,24900,24900,24900,0
|
|
20240228,192100,38444017450,24900,24900,24900,24900,0
|
|
20240228,192000,38444017450,24900,24900,24900,24900,0
|
|
20240228,191900,38444017450,24900,24900,24900,24900,0
|
|
20240228,191800,38444017450,24900,24900,24900,24900,0
|
|
20240228,191700,38444017450,24900,24900,24900,24900,0
|
|
20240228,191600,38444017450,24900,24900,24900,24900,0
|
|
20240228,191500,38444017450,24900,24900,24900,24900,0
|
|
20240228,191400,38444017450,24900,24900,24900,24900,0
|
|
20240228,191300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,191200,38444017450,24900,24900,24900,24900,0
|
|
20240228,191100,38444017450,24900,24900,24900,24900,0
|
|
20240228,191000,38444017450,24900,24900,24900,24900,0
|
|
20240228,190900,38444017450,24900,24900,24900,24900,0
|
|
20240228,190800,38444017450,24900,24900,24900,24900,0
|
|
20240228,190700,38444017450,24900,24900,24900,24900,0
|
|
20240228,190600,38444017450,24900,24900,24900,24900,0
|
|
20240228,190500,38444017450,24900,24900,24900,24900,0
|
|
20240228,190400,38444017450,24900,24900,24900,24900,0
|
|
20240228,190300,38444017450,24900,24900,24900,24900,0
|
|
20240228,190200,38444017450,24900,24900,24900,24900,0
|
|
20240228,190100,38444017450,24900,24900,24900,24900,0
|
|
20240228,190000,38444017450,24900,24900,24900,24900,0
|
|
20240228,185900,38444017450,24900,24900,24900,24900,0
|
|
20240228,185800,38444017450,24900,24900,24900,24900,0
|
|
20240228,185700,38444017450,24900,24900,24900,24900,0
|
|
20240228,185600,38444017450,24900,24900,24900,24900,0
|
|
20240228,185500,38444017450,24900,24900,24900,24900,0
|
|
20240228,185400,38444017450,24900,24900,24900,24900,0
|
|
20240228,185300,38444017450,24900,24900,24900,24900,0
|
|
20240228,185200,38444017450,24900,24900,24900,24900,0
|
|
20240228,185100,38444017450,24900,24900,24900,24900,0
|
|
20240228,185000,38444017450,24900,24900,24900,24900,0
|
|
20240228,184900,38444017450,24900,24900,24900,24900,0
|
|
20240228,184800,38444017450,24900,24900,24900,24900,0
|
|
20240228,184700,38444017450,24900,24900,24900,24900,0
|
|
20240228,184600,38444017450,24900,24900,24900,24900,0
|
|
20240228,184500,38444017450,24900,24900,24900,24900,0
|
|
20240228,184400,38444017450,24900,24900,24900,24900,0
|
|
20240228,184300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,184200,38444017450,24900,24900,24900,24900,0
|
|
20240228,184100,38444017450,24900,24900,24900,24900,0
|
|
20240228,184000,38444017450,24900,24900,24900,24900,0
|
|
20240228,183900,38444017450,24900,24900,24900,24900,0
|
|
20240228,183800,38444017450,24900,24900,24900,24900,0
|
|
20240228,183700,38444017450,24900,24900,24900,24900,0
|
|
20240228,183600,38444017450,24900,24900,24900,24900,0
|
|
20240228,183500,38444017450,24900,24900,24900,24900,0
|
|
20240228,183400,38444017450,24900,24900,24900,24900,0
|
|
20240228,183300,38444017450,24900,24900,24900,24900,0
|
|
20240228,183200,38444017450,24900,24900,24900,24900,0
|
|
20240228,183100,38444017450,24900,24900,24900,24900,0
|
|
20240228,183000,38444017450,24900,24900,24900,24900,0
|
|
20240228,182900,38444017450,24900,24900,24900,24900,0
|
|
20240228,182800,38444017450,24900,24900,24900,24900,0
|
|
20240228,182700,38444017450,24900,24900,24900,24900,0
|
|
20240228,182600,38444017450,24900,24900,24900,24900,0
|
|
20240228,182500,38444017450,24900,24900,24900,24900,0
|
|
20240228,182400,38444017450,24900,24900,24900,24900,0
|
|
20240228,182300,38444017450,24900,24900,24900,24900,0
|
|
20240228,182200,38444017450,24900,24900,24900,24900,0
|
|
20240228,182100,38444017450,24900,24900,24900,24900,0
|
|
20240228,182000,38444017450,24900,24900,24900,24900,0
|
|
20240228,181900,38444017450,24900,24900,24900,24900,0
|
|
20240228,181800,38444017450,24900,24900,24900,24900,0
|
|
20240228,181700,38444017450,24900,24900,24900,24900,0
|
|
20240228,181600,38444017450,24900,24900,24900,24900,0
|
|
20240228,181500,38444017450,24900,24900,24900,24900,0
|
|
20240228,181400,38444017450,24900,24900,24900,24900,0
|
|
20240228,181300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,181200,38444017450,24900,24900,24900,24900,0
|
|
20240228,181100,38444017450,24900,24900,24900,24900,0
|
|
20240228,181000,38444017450,24900,24900,24900,24900,0
|
|
20240228,180900,38444017450,24900,24900,24900,24900,0
|
|
20240228,180800,38444017450,24900,24900,24900,24900,0
|
|
20240228,180700,38444017450,24900,24900,24900,24900,0
|
|
20240228,180600,38444017450,24900,24900,24900,24900,0
|
|
20240228,180500,38444017450,24900,24900,24900,24900,0
|
|
20240228,180400,38444017450,24900,24900,24900,24900,0
|
|
20240228,180300,38444017450,24900,24900,24900,24900,0
|
|
20240228,180200,38444017450,24900,24900,24900,24900,0
|
|
20240228,180100,38444017450,24900,24900,24900,24900,0
|
|
20240228,180000,38444017450,24900,24900,24900,24900,0
|
|
20240228,175900,38444017450,24900,24900,24900,24900,0
|
|
20240228,175800,38444017450,24900,24900,24900,24900,0
|
|
20240228,175700,38444017450,24900,24900,24900,24900,0
|
|
20240228,175600,38444017450,24900,24900,24900,24900,0
|
|
20240228,175500,38444017450,24900,24900,24900,24900,0
|
|
20240228,175400,38444017450,24900,24900,24900,24900,0
|
|
20240228,175300,38444017450,24900,24900,24900,24900,0
|
|
20240228,175200,38444017450,24900,24900,24900,24900,0
|
|
20240228,175100,38444017450,24900,24900,24900,24900,0
|
|
20240228,175000,38444017450,24900,24900,24900,24900,0
|
|
20240228,174900,38444017450,24900,24900,24900,24900,0
|
|
20240228,174800,38444017450,24900,24900,24900,24900,0
|
|
20240228,174700,38444017450,24900,24900,24900,24900,0
|
|
20240228,174600,38444017450,24900,24900,24900,24900,0
|
|
20240228,174500,38444017450,24900,24900,24900,24900,0
|
|
20240228,174400,38444017450,24900,24900,24900,24900,0
|
|
20240228,174300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,174200,38444017450,24900,24900,24900,24900,0
|
|
20240228,174100,38444017450,24900,24900,24900,24900,0
|
|
20240228,174000,38444017450,24900,24900,24900,24900,0
|
|
20240228,173900,38444017450,24900,24900,24900,24900,0
|
|
20240228,173800,38444017450,24900,24900,24900,24900,0
|
|
20240228,173700,38444017450,24900,24900,24900,24900,0
|
|
20240228,173600,38444017450,24900,24900,24900,24900,0
|
|
20240228,173500,38444017450,24900,24900,24900,24900,0
|
|
20240228,173400,38444017450,24900,24900,24900,24900,0
|
|
20240228,173300,38444017450,24900,24900,24900,24900,0
|
|
20240228,173200,38444017450,24900,24900,24900,24900,0
|
|
20240228,173100,38444017450,24900,24900,24900,24900,0
|
|
20240228,173000,38444017450,24900,24900,24900,24900,0
|
|
20240228,172900,38444017450,24900,24900,24900,24900,0
|
|
20240228,172800,38444017450,24900,24900,24900,24900,0
|
|
20240228,172700,38444017450,24900,24900,24900,24900,0
|
|
20240228,172600,38444017450,24900,24900,24900,24900,0
|
|
20240228,172500,38444017450,24900,24900,24900,24900,0
|
|
20240228,172400,38444017450,24900,24900,24900,24900,0
|
|
20240228,172300,38444017450,24900,24900,24900,24900,0
|
|
20240228,172200,38444017450,24900,24900,24900,24900,0
|
|
20240228,172100,38444017450,24900,24900,24900,24900,0
|
|
20240228,172000,38444017450,24900,24900,24900,24900,0
|
|
20240228,171900,38444017450,24900,24900,24900,24900,0
|
|
20240228,171800,38444017450,24900,24900,24900,24900,0
|
|
20240228,171700,38444017450,24900,24900,24900,24900,0
|
|
20240228,171600,38444017450,24900,24900,24900,24900,0
|
|
20240228,171500,38444017450,24900,24900,24900,24900,0
|
|
20240228,171400,38444017450,24900,24900,24900,24900,0
|
|
20240228,171300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,171200,38444017450,24900,24900,24900,24900,0
|
|
20240228,171100,38444017450,24900,24900,24900,24900,0
|
|
20240228,171000,38444017450,24900,24900,24900,24900,0
|
|
20240228,170900,38444017450,24900,24900,24900,24900,0
|
|
20240228,170800,38444017450,24900,24900,24900,24900,0
|
|
20240228,170700,38444017450,24900,24900,24900,24900,0
|
|
20240228,170600,38444017450,24900,24900,24900,24900,0
|
|
20240228,170500,38444017450,24900,24900,24900,24900,0
|
|
20240228,170400,38444017450,24900,24900,24900,24900,0
|
|
20240228,170300,38444017450,24900,24900,24900,24900,0
|
|
20240228,170200,38444017450,24900,24900,24900,24900,0
|
|
20240228,170100,38444017450,24900,24900,24900,24900,0
|
|
20240228,170000,38444017450,24900,24900,24900,24900,0
|
|
20240228,165900,38444017450,24900,24900,24900,24900,0
|
|
20240228,165800,38444017450,24900,24900,24900,24900,0
|
|
20240228,165700,38444017450,24900,24900,24900,24900,0
|
|
20240228,165600,38444017450,24900,24900,24900,24900,0
|
|
20240228,165500,38444017450,24900,24900,24900,24900,0
|
|
20240228,165400,38444017450,24900,24900,24900,24900,0
|
|
20240228,165300,38444017450,24900,24900,24900,24900,0
|
|
20240228,165200,38444017450,24900,24900,24900,24900,0
|
|
20240228,165100,38444017450,24900,24900,24900,24900,0
|
|
20240228,165000,38444017450,24900,24900,24900,24900,0
|
|
20240228,164900,38444017450,24900,24900,24900,24900,0
|
|
20240228,164800,38444017450,24900,24900,24900,24900,0
|
|
20240228,164700,38444017450,24900,24900,24900,24900,0
|
|
20240228,164600,38444017450,24900,24900,24900,24900,0
|
|
20240228,164500,38444017450,24900,24900,24900,24900,0
|
|
20240228,164400,38444017450,24900,24900,24900,24900,0
|
|
20240228,164300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,164200,38444017450,24900,24900,24900,24900,0
|
|
20240228,164100,38444017450,24900,24900,24900,24900,0
|
|
20240228,164000,38444017450,24900,24900,24900,24900,0
|
|
20240228,163900,38444017450,24900,24900,24900,24900,0
|
|
20240228,163800,38444017450,24900,24900,24900,24900,0
|
|
20240228,163700,38444017450,24900,24900,24900,24900,0
|
|
20240228,163600,38444017450,24900,24900,24900,24900,0
|
|
20240228,163500,38444017450,24900,24900,24900,24900,0
|
|
20240228,163400,38444017450,24900,24900,24900,24900,0
|
|
20240228,163300,38444017450,24900,24900,24900,24900,0
|
|
20240228,163200,38444017450,24900,24900,24900,24900,0
|
|
20240228,163100,38444017450,24900,24900,24900,24900,0
|
|
20240228,163000,38444017450,24900,24900,24900,24900,0
|
|
20240228,162900,38444017450,24900,24900,24900,24900,0
|
|
20240228,162800,38444017450,24900,24900,24900,24900,0
|
|
20240228,162700,38444017450,24900,24900,24900,24900,0
|
|
20240228,162600,38444017450,24900,24900,24900,24900,0
|
|
20240228,162500,38444017450,24900,24900,24900,24900,0
|
|
20240228,162400,38444017450,24900,24900,24900,24900,0
|
|
20240228,162300,38444017450,24900,24900,24900,24900,0
|
|
20240228,162200,38444017450,24900,24900,24900,24900,0
|
|
20240228,162100,38444017450,24900,24900,24900,24900,0
|
|
20240228,162000,38444017450,24900,24900,24900,24900,0
|
|
20240228,161900,38444017450,24900,24900,24900,24900,0
|
|
20240228,161800,38444017450,24900,24900,24900,24900,0
|
|
20240228,161700,38444017450,24900,24900,24900,24900,0
|
|
20240228,161600,38444017450,24900,24900,24900,24900,0
|
|
20240228,161500,38444017450,24900,24900,24900,24900,0
|
|
20240228,161400,38444017450,24900,24900,24900,24900,0
|
|
20240228,161300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,161200,38444017450,24900,24900,24900,24900,0
|
|
20240228,161100,38444017450,24900,24900,24900,24900,0
|
|
20240228,161000,38444017450,24900,24900,24900,24900,0
|
|
20240228,160900,38444017450,24900,24900,24900,24900,0
|
|
20240228,160800,38444017450,24900,24900,24900,24900,0
|
|
20240228,160700,38444017450,24900,24900,24900,24900,0
|
|
20240228,160600,38444017450,24900,24900,24900,24900,0
|
|
20240228,160500,38444017450,24900,24900,24900,24900,0
|
|
20240228,160400,38444017450,24900,24900,24900,24900,0
|
|
20240228,160300,38444017450,24900,24900,24900,24900,0
|
|
20240228,160200,38444017450,24900,24900,24900,24900,0
|
|
20240228,160100,38444017450,24900,24900,24900,24900,0
|
|
20240228,160000,38444017450,24900,24900,24900,24900,0
|
|
20240228,155900,38444017450,24900,24900,24900,24900,0
|
|
20240228,155800,38444017450,24900,24900,24900,24900,0
|
|
20240228,155700,38444017450,24900,24900,24900,24900,0
|
|
20240228,155600,38444017450,24900,24900,24900,24900,0
|
|
20240228,155500,38444017450,24900,24900,24900,24900,0
|
|
20240228,155400,38444017450,24900,24900,24900,24900,0
|
|
20240228,155300,38444017450,24900,24900,24900,24900,0
|
|
20240228,155200,38444017450,24900,24900,24900,24900,0
|
|
20240228,155100,38444017450,24900,24900,24900,24900,0
|
|
20240228,155000,38444017450,24900,24900,24900,24900,0
|
|
20240228,154900,38444017450,24900,24900,24900,24900,0
|
|
20240228,154800,38444017450,24900,24900,24900,24900,0
|
|
20240228,154700,38444017450,24900,24900,24900,24900,0
|
|
20240228,154600,38444017450,24900,24900,24900,24900,0
|
|
20240228,154500,38444017450,24900,24900,24900,24900,0
|
|
20240228,154400,38444017450,24900,24900,24900,24900,0
|
|
20240228,154300,38444017450,24900,24900,24900,24900,19074
|
|
20240228,154200,38444017450,24900,24900,24900,24900,0
|
|
20240228,154100,38444017450,24900,24900,24900,24900,0
|
|
20240228,154000,38444017450,24900,24900,24900,24900,0
|
|
20240228,153900,38444017450,24900,24900,24900,24900,0
|
|
20240228,153800,38444017450,24900,24900,24900,24900,0
|
|
20240228,153700,38444017450,24900,24900,24900,24900,0
|
|
20240228,153600,38444017450,24900,24900,24900,24900,0
|
|
20240228,153500,38444017450,24900,24900,24900,24900,0
|
|
20240228,153400,38444017450,24900,24900,24900,24900,0
|
|
20240228,153300,38444017450,24900,24900,24900,24900,0
|
|
20240228,153200,38444017450,24900,24900,24900,24900,0
|
|
20240228,153100,38444017450,24900,24900,24900,24900,0
|
|
20240228,153000,38444017450,24900,24900,24900,24900,19074
|
|
20240228,152900,37969074850,24950,24950,24950,24950,0
|
|
20240228,152800,37969074850,24950,24950,24950,24950,0
|
|
20240228,152700,37969074850,24950,24950,24950,24950,0
|
|
20240228,152600,37969074850,24950,24950,24950,24950,0
|
|
20240228,152500,37969074850,24950,24950,24950,24950,0
|
|
20240228,152400,37969074850,24950,24950,24950,24950,0
|
|
20240228,152300,37969074850,24950,24950,24950,24950,0
|
|
20240228,152200,37969074850,24950,24950,24950,24950,0
|
|
20240228,152100,37969074850,24950,24950,24950,24950,0
|
|
20240228,152000,37969074850,24950,24950,24950,24950,0
|
|
20240228,151900,37969074850,24950,24850,24950,24850,2647
|
|
20240228,151800,37903173900,24850,24900,24950,24850,2919
|
|
20240228,151700,37830490600,24900,24900,24950,24850,3704
|
|
20240228,151600,37738191850,24950,24900,24950,24900,1186
|
|
20240228,151500,37708649850,24900,24900,24950,24900,1915
|
|
20240228,151400,37660933850,24900,24900,24900,24850,2104
|
|
20240228,151300,37608563900,24900,24900,24900,24850,1306
|
|
20240228,151200,37576108800,24850,24900,24950,24850,3666
|
|
20240228,151100,37484916350,24900,24850,24950,24850,3052
|
|
20240228,151000,37408934150,24900,24850,24900,24850,1886
|
|
20240228,150900,37362029150,24900,24900,24950,24850,2273
|
|
20240228,150800,37305421850,24900,24950,25000,24900,2290
|
|
20240228,150700,37248304400,25000,24950,25000,24900,2171
|
|
20240228,150600,37194135450,24950,24850,24950,24850,2683
|
|
20240228,150500,37127327400,24850,24900,24900,24850,1798
|
|
20240228,150400,37082590400,24900,24900,24950,24900,1868
|
|
20240228,150300,37036076300,24900,25000,25000,24900,1361
|
|
20240228,150200,37002152350,25000,24950,25000,24950,1413
|
|
20240228,150100,36966894900,24950,24950,25000,24950,1207
|
|
20240228,150000,36936757250,25000,25000,25050,24950,4112
|
|
20240228,145900,36833977500,25000,25050,25050,25000,2202
|
|
20240228,145800,36778848000,25050,24950,25050,24950,11129
|
|
20240228,145700,36500264400,25000,24950,25000,24900,1649
|
|
20240228,145600,36459121850,24950,24950,25000,24950,1397
|
|
20240228,145500,36424262700,24950,24950,25000,24950,2878
|
|
20240228,145400,36352358800,24950,25000,25000,24950,1384
|
|
20240228,145300,36317784450,25000,25000,25000,24950,1452
|
|
20240228,145200,36281524700,25000,25000,25000,24950,1712
|
|
20240228,145100,36238734200,25000,25000,25050,24950,5706
|
|
20240228,145000,36095966050,25000,25050,25050,24950,6137
|
|
20240228,144900,35942529050,25050,24950,25050,24950,8365
|
|
20240228,144800,35733266450,24950,24800,24950,24800,15875
|
|
20240228,144700,35338138800,24850,24800,24850,24800,1770
|
|
20240228,144600,35294234750,24800,24800,24850,24750,1169
|
|
20240228,144500,35265258050,24800,24800,24850,24750,2247
|
|
20240228,144400,35209507450,24750,24850,24850,24750,2314
|
|
20240228,144300,35152135250,24800,24850,24850,24800,495
|
|
20240228,144200,35139844150,24850,24800,24900,24800,3609
|
|
20240228,144100,35050119250,24800,24800,24900,24750,2354
|
|
20240228,144000,34991719750,24800,24850,24850,24800,852
|
|
20240228,143900,34970558800,24800,24750,24850,24750,582
|
|
20240228,143800,34956129100,24750,24800,24850,24700,7719
|
|
20240228,143700,34764881350,24800,24850,24900,24800,1049
|
|
20240228,143600,34738818650,24850,24850,24900,24800,7521
|
|
20240228,143500,34551932850,24850,24850,24900,24850,1403
|
|
20240228,143400,34517060250,24900,24900,24950,24900,4878
|
|
20240228,143300,34395566450,24950,24900,24950,24900,1080
|
|
20240228,143200,34368630550,24950,24950,25000,24900,2057
|
|
20240228,143100,34317308650,24950,24950,25000,24900,3246
|
|
20240228,143000,34236344850,24900,24950,24950,24900,486
|
|
20240228,142900,34224237500,24950,25000,25000,24950,2575
|
|
20240228,142800,34159977550,25000,24900,25000,24900,5061
|
|
20240228,142700,34033534050,24950,24900,24950,24900,857
|
|
20240228,142600,34012186600,24900,24900,24950,24900,1950
|
|
20240228,142500,33963630550,24950,24900,24950,24900,769
|
|
20240228,142400,33944482250,24900,24900,24900,24850,875
|
|
20240228,142300,33922709600,24900,24900,24950,24900,864
|
|
20240228,142200,33901169950,24900,24900,24950,24900,466
|
|
20240228,142100,33889566500,24900,24900,24950,24900,398
|
|
20240228,142000,33879654800,24900,24950,24950,24900,608
|
|
20240228,141900,33864506250,24950,24950,25000,24950,1484
|
|
20240228,141800,33827455550,24950,24950,25000,24900,2438
|
|
20240228,141700,33766703450,24900,24950,24950,24900,2992
|
|
20240228,141600,33692107450,24950,24900,25000,24900,11071
|
|
20240228,141500,33415596000,24900,24900,24950,24900,675
|
|
20240228,141400,33398788350,24900,24900,24950,24900,2830
|
|
20240228,141300,33328304700,24900,24900,24900,24850,412
|
|
20240228,141200,33318062700,24900,24900,24900,24850,1049
|
|
20240228,141100,33291952300,24900,24900,24900,24850,1880
|
|
20240228,141000,33245234100,24900,24900,24900,24850,1142
|
|
20240228,140900,33216817350,24850,24850,24850,24850,404
|
|
20240228,140800,33206777950,24850,24850,24850,24850,628
|
|
20240228,140700,33191172150,24850,24850,24850,24800,374
|
|
20240228,140600,33181889350,24850,24800,24850,24800,1764
|
|
20240228,140500,33138064900,24800,24800,24850,24750,1022
|
|
20240228,140400,33112705600,24800,24750,24800,24750,518
|
|
20240228,140300,33099882200,24750,24750,24800,24700,1428
|
|
20240228,140200,33064543200,24800,24750,24800,24750,2961
|
|
20240228,140100,32991228800,24750,24750,24800,24750,6015
|
|
20240228,140000,32842348100,24800,24800,24800,24750,590
|
|
20240228,135900,32827730550,24800,24800,24800,24750,7040
|
|
20240228,135800,32653158200,24850,24850,24850,24800,552
|
|
20240228,135700,32639467950,24850,24800,24850,24800,1252
|
|
20240228,135600,32608391750,24850,24900,24900,24800,1688
|
|
20240228,135500,32566453800,24900,24850,24900,24850,660
|
|
20240228,135400,32550051500,24850,24850,24850,24850,581
|
|
20240228,135300,32535613650,24850,24900,24950,24850,3737
|
|
20240228,135200,32442690200,24900,24900,24950,24900,507
|
|
20240228,135100,32430065150,24950,24950,24950,24900,1556
|
|
20240228,135000,32391252000,24950,24900,24950,24900,1738
|
|
20240228,134900,32347919050,24950,24900,24950,24900,961
|
|
20240228,134800,32323951550,24900,24900,24900,24850,745
|
|
20240228,134700,32305401400,24900,24900,24950,24850,767
|
|
20240228,134600,32286305600,24900,24900,24900,24850,1131
|
|
20240228,134500,32258153050,24900,24850,24900,24850,393
|
|
20240228,134400,32248384050,24850,24900,24900,24850,941
|
|
20240228,134300,32224983900,24900,24900,24900,24850,1355
|
|
20240228,134200,32191261200,24900,24850,24900,24800,2463
|
|
20240228,134100,32129961500,24850,24850,24850,24800,1412
|
|
20240228,134000,32094878000,24850,24800,24850,24800,2766
|
|
20240228,133900,32026261400,24800,24800,24800,24750,2581
|
|
20240228,133800,31962261850,24800,24850,24850,24800,615
|
|
20240228,133700,31946998200,24800,24800,24850,24800,1657
|
|
20240228,133600,31905898750,24800,24850,24850,24800,2515
|
|
20240228,133500,31843520750,24850,24850,24850,24800,1185
|
|
20240228,133400,31814084650,24850,24900,24900,24850,685
|
|
20240228,133300,31797059250,24900,24850,24900,24850,537
|
|
20240228,133200,31783713800,24850,24850,24850,24850,227
|
|
20240228,133100,31778072850,24800,24800,24900,24800,11383
|
|
20240228,133000,31495300550,24800,24850,24850,24800,8507
|
|
20240228,132900,31284315600,24800,24850,24850,24800,1097
|
|
20240228,132800,31257078500,24850,24850,24850,24800,2412
|
|
20240228,132700,31197144800,24850,24850,24850,24800,2508
|
|
20240228,132600,31134830350,24850,24900,24900,24850,7190
|
|
20240228,132500,30956155450,24900,24900,24950,24900,8773
|
|
20240228,132400,30737694700,24900,24950,24950,24900,608
|
|
20240228,132300,30722548350,24950,24950,25000,24900,979
|
|
20240228,132200,30698134250,24950,24950,24950,24950,444
|
|
20240228,132100,30687056450,25000,24950,25000,24950,802
|
|
20240228,132000,30667042800,24950,24950,25000,24950,1420
|
|
20240228,131900,30631612650,24950,24950,24950,24950,767
|
|
20240228,131800,30612476000,24950,24950,25000,24950,1941
|
|
20240228,131700,30564046550,24950,24950,24950,24950,3642
|
|
20240228,131600,30473178650,24950,24950,25000,24950,354
|
|
20240228,131500,30464345600,24950,25000,25000,24950,574
|
|
20240228,131400,30450024150,25000,24950,25000,24950,714
|
|
20240228,131300,30432181250,24950,24950,25000,24950,481
|
|
20240228,131200,30420172400,25000,25000,25000,24950,739
|
|
20240228,131100,30401699000,25000,25050,25050,25000,3272
|
|
20240228,131000,30319898000,25050,25050,25050,25000,741
|
|
20240228,130900,30301340950,25050,25100,25150,25050,1816
|
|
20240228,130800,30255811100,25100,25050,25150,25050,3430
|
|
20240228,130700,30169718100,25050,25050,25100,25050,95
|
|
20240228,130600,30167337350,25100,25050,25100,25050,912
|
|
20240228,130500,30144470150,25100,25100,25100,25050,740
|
|
20240228,130400,30125931350,25100,25050,25100,25050,501
|
|
20240228,130300,30113359850,25050,25100,25100,25050,1048
|
|
20240228,130200,30087095950,25100,25050,25100,25050,847
|
|
20240228,130100,30065849050,25050,25050,25100,25050,1732
|
|
20240228,130000,30022453100,25050,25100,25100,25050,2428
|
|
20240228,125900,29961558200,25100,25100,25100,25050,3257
|
|
20240228,125800,29879813050,25050,25050,25050,25000,738
|
|
20240228,125700,29861326300,25000,25050,25100,25000,1203
|
|
20240228,125600,29831192500,25050,24950,25050,24950,3557
|
|
20240228,125500,29742229100,25000,24950,25000,24950,390
|
|
20240228,125400,29732491600,24950,25000,25000,24950,986
|
|
20240228,125300,29707887000,25000,24950,25000,24950,418
|
|
20240228,125200,29697450100,24950,25000,25000,24950,2120
|
|
20240228,125100,29644488050,24950,24950,25000,24950,2610
|
|
20240228,125000,29579331150,24950,24950,25000,24950,6206
|
|
20240228,124900,29424442250,24950,25000,25000,24950,817
|
|
20240228,124800,29404038900,24950,25000,25000,24950,7348
|
|
20240228,124700,29220358750,25050,25000,25050,25000,1038
|
|
20240228,124600,29194400300,25000,25050,25050,25000,746
|
|
20240228,124500,29175713250,25000,25050,25050,25000,1673
|
|
20240228,124400,29133835350,25050,25000,25050,25000,7124
|
|
20240228,124300,28955711050,25050,25100,25100,25050,9113
|
|
20240228,124200,28727408650,25100,25100,25100,25050,1660
|
|
20240228,124100,28685748750,25100,25150,25150,25050,9283
|
|
20240228,124000,28452704450,25150,25100,25150,25100,403
|
|
20240228,123900,28442587250,25100,25100,25100,25050,1693
|
|
20240228,123800,28400098150,25100,25100,25100,25100,28
|
|
20240228,123700,28399395350,25100,25050,25100,25050,336
|
|
20240228,123600,28390972250,25050,25100,25100,25050,2123
|
|
20240228,123500,28337713850,25100,25100,25100,25050,595
|
|
20240228,123400,28322784450,25100,25050,25100,25050,2906
|
|
20240228,123300,28249898350,25050,25050,25100,25000,2757
|
|
20240228,123200,28180839850,25000,25000,25050,25000,1386
|
|
20240228,123100,28146189700,25000,25050,25050,25000,1957
|
|
20240228,123000,28097245000,25050,25050,25050,25000,2335
|
|
20240228,122900,28038850350,25050,25100,25100,25050,8151
|
|
20240228,122800,27834537500,25100,25100,25150,25100,4800
|
|
20240228,122700,27713911400,25150,25150,25150,25100,1957
|
|
20240228,122600,27664780850,25150,25100,25150,25100,662
|
|
20240228,122500,27648153900,25150,25150,25200,25100,6088
|
|
20240228,122400,27495055350,25150,25200,25250,25150,3213
|
|
20240228,122300,27414093350,25250,25200,25250,25200,325
|
|
20240228,122200,27405902550,25200,25200,25250,25200,816
|
|
20240228,122100,27385336400,25200,25200,25200,25150,803
|
|
20240228,122000,27365109850,25200,25200,25200,25150,4337
|
|
20240228,121900,27255845900,25200,25200,25200,25150,198
|
|
20240228,121800,27250861350,25150,25150,25200,25150,157
|
|
20240228,121700,27246910250,25150,25150,25150,25150,511
|
|
20240228,121600,27234058600,25200,25150,25200,25150,171
|
|
20240228,121500,27229754400,25200,25250,25250,25150,2047
|
|
20240228,121400,27178172350,25250,25250,25250,25200,659
|
|
20240228,121300,27161533400,25250,25200,25250,25200,333
|
|
20240228,121200,27153134250,25200,25200,25250,25200,910
|
|
20240228,121100,27130167450,25200,25200,25250,25200,701
|
|
20240228,121000,27112500850,25150,25200,25200,25100,11829
|
|
20240228,120900,26814765850,25200,25200,25250,25200,1037
|
|
20240228,120800,26788603200,25200,25300,25300,25200,993
|
|
20240228,120700,26763536300,25300,25250,25300,25200,2467
|
|
20240228,120600,26701247600,25250,25200,25250,25200,1069
|
|
20240228,120500,26674280850,25200,25250,25250,25150,16590
|
|
20240228,120400,26255855400,25300,25350,25350,25250,4505
|
|
20240228,120300,26141909250,25350,25300,25350,25300,4
|
|
20240228,120200,26141807950,25300,25350,25350,25300,1002
|
|
20240228,120100,26116410300,25300,25350,25350,25300,1952
|
|
20240228,120000,26067018100,25350,25350,25400,25350,473
|
|
20240228,115900,26055026300,25350,25350,25400,25350,1185
|
|
20240228,115800,26024979600,25350,25400,25400,25350,1121
|
|
20240228,115700,25996561250,25400,25350,25400,25350,648
|
|
20240228,115600,25980104050,25350,25350,25400,25350,518
|
|
20240228,115500,25966959100,25350,25400,25450,25350,584
|
|
20240228,115400,25952130450,25400,25400,25450,25400,642
|
|
20240228,115300,25935821150,25400,25350,25450,25350,976
|
|
20240228,115200,25911020800,25400,25350,25400,25350,3395
|
|
20240228,115100,25824957050,25350,25350,25400,25350,2094
|
|
20240228,115000,25771874100,25350,25400,25450,25350,4702
|
|
20240228,114900,25652451850,25450,25400,25450,25400,743
|
|
20240228,114800,25633579000,25400,25450,25450,25400,260
|
|
20240228,114700,25626969200,25450,25450,25450,25400,229
|
|
20240228,114600,25621141250,25450,25450,25450,25400,348
|
|
20240228,114500,25612284750,25450,25450,25450,25400,2053
|
|
20240228,114400,25560043600,25450,25450,25500,25450,2962
|
|
20240228,114300,25484652650,25450,25450,25500,25450,1751
|
|
20240228,114200,25440063800,25450,25500,25500,25450,1435
|
|
20240228,114100,25403527800,25500,25450,25500,25350,11576
|
|
20240228,114000,25108918650,25400,25400,25450,25350,4868
|
|
20240228,113900,24985248400,25450,25450,25450,25400,1060
|
|
20240228,113800,24958291150,25450,25400,25450,25400,536
|
|
20240228,113700,24944650750,25400,25400,25450,25400,610
|
|
20240228,113600,24929151550,25400,25400,25450,25400,987
|
|
20240228,113500,24904058700,25400,25450,25450,25400,1138
|
|
20240228,113400,24875128450,25450,25450,25500,25400,3664
|
|
20240228,113300,24781866750,25450,25500,25500,25400,1985
|
|
20240228,113200,24731362350,25500,25500,25500,25450,1111
|
|
20240228,113100,24703071450,25500,25450,25550,25400,9427
|
|
20240228,113000,24462813400,25450,25450,25500,25400,1182
|
|
20240228,112900,24432725800,25450,25400,25450,25350,6677
|
|
20240228,112800,24263040300,25350,25300,25400,25300,917
|
|
20240228,112700,24239800950,25350,25300,25400,25300,1859
|
|
20240228,112600,24192693250,25300,25350,25350,25300,1080
|
|
20240228,112500,24165346500,25400,25350,25400,25350,1207
|
|
20240228,112400,24134744950,25350,25350,25400,25350,2166
|
|
20240228,112300,24079836700,25350,25350,25400,25350,1207
|
|
20240228,112200,24049201300,25350,25300,25400,25300,3029
|
|
20240228,112100,23972436850,25300,25350,25350,25300,484
|
|
20240228,112000,23960188050,25300,25300,25350,25300,421
|
|
20240228,111900,23949528700,25350,25350,25350,25300,459
|
|
20240228,111800,23937904200,25350,25300,25350,25300,3433
|
|
20240228,111700,23851004450,25350,25350,25400,25350,1378
|
|
20240228,111600,23816071450,25350,25350,25400,25350,454
|
|
20240228,111500,23804561500,25400,25400,25450,25350,3821
|
|
20240228,111400,23707499400,25450,25350,25450,25350,1870
|
|
20240228,111300,23660009150,25300,25350,25450,25300,2716
|
|
20240228,111200,23591173350,25350,25400,25450,25350,1776
|
|
20240228,111100,23546060450,25400,25450,25450,25400,1896
|
|
20240228,111000,23497863500,25400,25450,25450,25400,708
|
|
20240228,110900,23479871600,25450,25450,25500,25400,1411
|
|
20240228,110800,23443961400,25450,25450,25500,25450,909
|
|
20240228,110700,23420824000,25500,25400,25550,25400,9083
|
|
20240228,110600,23189442100,25400,25350,25400,25350,1923
|
|
20240228,110500,23140598800,25350,25350,25400,25300,2657
|
|
20240228,110400,23073231550,25350,25350,25400,25300,3791
|
|
20240228,110300,22977126400,25350,25400,25400,25350,2609
|
|
20240228,110200,22910932700,25350,25450,25500,25350,9612
|
|
20240228,110100,22666658950,25450,25500,25500,25450,1089
|
|
20240228,110000,22638902050,25500,25500,25550,25500,4652
|
|
20240228,105900,22520271800,25500,25500,25500,25450,1250
|
|
20240228,105800,22488413550,25500,25500,25500,25450,573
|
|
20240228,105700,22473805400,25500,25450,25500,25450,2367
|
|
20240228,105600,22413489300,25450,25450,25500,25450,1878
|
|
20240228,105500,22365682500,25450,25550,25550,25450,1344
|
|
20240228,105400,22331389900,25550,25400,25550,25400,4581
|
|
20240228,105300,22214691750,25400,25450,25450,25400,1416
|
|
20240228,105200,22178715100,25450,25450,25500,25400,2406
|
|
20240228,105100,22117487000,25450,25500,25550,25450,4724
|
|
20240228,105000,21997126400,25500,25550,25600,25500,1420
|
|
20240228,104900,21960845100,25550,25550,25600,25550,3660
|
|
20240228,104800,21867330750,25550,25550,25550,25500,5081
|
|
20240228,104700,21737520950,25550,25550,25600,25550,2230
|
|
20240228,104600,21680534350,25550,25600,25600,25550,1590
|
|
20240228,104500,21639908600,25600,25450,25600,25450,6836
|
|
20240228,104400,21465307200,25500,25500,25550,25450,3395
|
|
20240228,104300,21378896750,25500,25500,25550,25450,3889
|
|
20240228,104200,21279704700,25500,25500,25550,25500,2352
|
|
20240228,104100,21219725900,25500,25500,25550,25500,2890
|
|
20240228,104000,21146026900,25500,25550,25550,25500,4726
|
|
20240228,103900,21025470350,25550,25550,25600,25550,4848
|
|
20240228,103800,20901493550,25550,25550,25600,25550,3139
|
|
20240228,103700,20821169400,25550,25500,25550,25500,6168
|
|
20240228,103600,20663752850,25500,25450,25500,25450,5884
|
|
20240228,103500,20513879950,25450,25550,25550,25450,17807
|
|
20240228,103400,20059657550,25550,25650,25650,25550,10310
|
|
20240228,103300,19795673400,25650,25700,25700,25600,4925
|
|
20240228,103200,19669344600,25650,25750,25750,25650,8098
|
|
20240228,103100,19461017450,25700,25650,25750,25600,12026
|
|
20240228,103000,19152205300,25600,25650,25650,25550,6390
|
|
20240228,102900,18988616750,25650,25700,25700,25600,8928
|
|
20240228,102800,18759579650,25700,25700,25700,25650,8130
|
|
20240228,102700,18550649700,25700,25550,25700,25550,5970
|
|
20240228,102600,18397669100,25600,25550,25650,25550,5967
|
|
20240228,102500,18244872450,25550,25650,25650,25500,18400
|
|
20240228,102400,17774211300,25750,25800,25850,25700,18193
|
|
20240228,102300,17305703250,25800,25700,25850,25650,34752
|
|
20240228,102200,16410231250,25700,25550,25700,25500,20729
|
|
20240228,102100,15879293050,25500,25550,25600,25500,9256
|
|
20240228,102000,15642617850,25600,25450,25600,25450,16444
|
|
20240228,101900,15222593700,25450,25600,25650,25450,21005
|
|
20240228,101800,14685745500,25600,25500,25600,25500,35592
|
|
20240228,101700,13775865150,25500,25450,25500,25450,26519
|
|
20240228,101600,13100002550,25450,25400,25500,25350,22251
|
|
20240228,101500,12534100750,25400,25250,25400,25250,34200
|
|
20240228,101400,11667933350,25250,25200,25250,25150,12683
|
|
20240228,101300,11348191050,25200,25150,25200,25150,3673
|
|
20240228,101200,11255657900,25200,25100,25200,25100,12773
|
|
20240228,101100,10934413150,25100,25100,25150,25050,4986
|
|
20240228,101000,10809244350,25100,25100,25100,25000,1293
|
|
20240228,100900,10776817650,25000,25050,25100,25000,7629
|
|
20240228,100800,10585705850,25050,25000,25050,24950,4404
|
|
20240228,100700,10475610150,25000,25050,25050,25000,1439
|
|
20240228,100600,10439628050,25050,25000,25050,25000,889
|
|
20240228,100500,10417385000,25000,24950,25000,24950,2981
|
|
20240228,100400,10342870900,24950,25000,25050,24950,4639
|
|
20240228,100300,10226901550,25050,25000,25050,25000,859
|
|
20240228,100200,10205393150,25000,25050,25100,25000,3399
|
|
20240228,100100,10120307900,25050,25050,25100,25050,3053
|
|
20240228,100000,10043790850,25050,25050,25100,25000,2951
|
|
20240228,095900,9969868300,25050,25100,25100,25000,4589
|
|
20240228,095800,9854894700,25100,25050,25150,25000,18259
|
|
20240228,095700,9396689700,25000,24950,25050,24900,8459
|
|
20240228,095600,9185184950,24950,24950,24950,24900,1571
|
|
20240228,095500,9146001100,24950,24950,24950,24900,4033
|
|
20240228,095400,9045434500,24900,24900,24950,24900,1445
|
|
20240228,095300,9009446250,24950,24950,24950,24900,1276
|
|
20240228,095200,8977643100,24900,24900,24950,24900,3658
|
|
20240228,095100,8886500150,24950,24950,25000,24900,6441
|
|
20240228,095000,8725714650,24900,24900,25000,24900,5415
|
|
20240228,094900,8590591150,24950,24950,24950,24900,1265
|
|
20240228,094800,8559058800,24900,24900,24950,24900,2565
|
|
20240228,094700,8495111450,24900,24900,24950,24900,2784
|
|
20240228,094600,8425738500,25000,25050,25100,24900,15207
|
|
20240228,094500,8045555500,25050,24950,25100,24950,13162
|
|
20240228,094400,7716224200,24950,24950,24950,24900,5581
|
|
20240228,094300,7577034150,24900,24800,24950,24800,2995
|
|
20240228,094200,7502529700,24850,24950,24950,24800,4338
|
|
20240228,094100,7394665150,24950,25000,25000,24900,8697
|
|
20240228,094000,7177702500,25000,24900,25000,24900,5710
|
|
20240228,093900,7035317500,24900,25000,25000,24850,11368
|
|
20240228,093800,6752289950,25000,24900,25000,24900,14281
|
|
20240228,093700,6396476400,24900,24900,24950,24900,3677
|
|
20240228,093600,6304859000,24900,24850,24950,24850,6408
|
|
20240228,093500,6145270200,24850,24800,24900,24800,4271
|
|
20240228,093400,6039173500,24850,24850,24850,24800,5181
|
|
20240228,093300,5910512000,24850,24900,24950,24800,4688
|
|
20240228,093200,5793865250,24900,24900,25000,24850,19209
|
|
20240228,093100,5314856800,24900,24850,24900,24800,8964
|
|
20240228,093000,5091922500,24850,24850,24850,24750,5747
|
|
20240228,092900,4949226000,24850,24750,24850,24700,5310
|
|
20240228,092800,4817600400,24750,24700,24800,24700,4332
|
|
20240228,092700,4710402700,24700,24650,24700,24600,5886
|
|
20240228,092600,4565196100,24700,24800,24800,24650,5336
|
|
20240228,092500,4433365800,24750,24750,24800,24750,7462
|
|
20240228,092400,4248534750,24750,24800,24850,24700,9823
|
|
20240228,092300,4005202350,24800,24800,24850,24700,9871
|
|
20240228,092200,3760547200,24750,24650,24800,24650,12445
|
|
20240228,092100,3452733050,24650,24600,24700,24600,10313
|
|
20240228,092000,3198244800,24650,24550,24650,24500,16624
|
|
20240228,091900,2789940800,24550,24400,24550,24400,9947
|
|
20240228,091800,2546374600,24400,24450,24450,24400,1110
|
|
20240228,091700,2519236450,24450,24500,24500,24400,3874
|
|
20240228,091600,2424484100,24450,24400,24450,24400,5110
|
|
20240228,091500,2299584850,24400,24400,24400,24350,1276
|
|
20240228,091400,2268459000,24400,24400,24400,24350,3886
|
|
20240228,091300,2173644950,24400,24350,24450,24350,2694
|
|
20240228,091200,2107939400,24350,24350,24350,24350,1037
|
|
20240228,091100,2082688450,24350,24350,24350,24300,908
|
|
20240228,091000,2060602650,24300,24450,24500,24300,9126
|
|
20240228,090900,1837972100,24450,24450,24500,24450,8582
|
|
20240228,090800,1628125450,24400,24400,24450,24400,8060
|
|
20240228,090700,1431300200,24350,24350,24400,24300,2136
|
|
20240228,090600,1379300350,24300,24350,24350,24300,8040
|
|
20240228,090500,1183658200,24350,24300,24350,24250,8186
|
|
20240228,090400,984606950,24250,24300,24350,24200,11551
|
|
20240228,090300,704054200,24300,24100,24350,24100,8714
|
|
20240228,090200,492838450,24100,24050,24150,24000,3876
|
|
20240228,090100,399460700,24050,24100,24100,24000,4099
|
|
20240228,090000,300927150,24100,24000,24150,24000,11473
|