675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201200,686080700,28600,28600,28600,28600,328
|
|
20240229,201100,686080700,28600,28600,28600,28600,0
|
|
20240229,201000,686080700,28600,28600,28600,28600,0
|
|
20240229,200900,686080700,28600,28600,28600,28600,0
|
|
20240229,200800,686080700,28600,28600,28600,28600,0
|
|
20240229,200700,686080700,28600,28600,28600,28600,0
|
|
20240229,200600,686080700,28600,28600,28600,28600,0
|
|
20240229,200500,686080700,28600,28600,28600,28600,0
|
|
20240229,200400,686080700,28600,28600,28600,28600,0
|
|
20240229,200300,686080700,28600,28600,28600,28600,0
|
|
20240229,200200,686080700,28600,28600,28600,28600,0
|
|
20240229,200100,686080700,28600,28600,28600,28600,0
|
|
20240229,200000,686080700,28600,28600,28600,28600,0
|
|
20240229,195900,686080700,28600,28600,28600,28600,0
|
|
20240229,195800,686080700,28600,28600,28600,28600,0
|
|
20240229,195700,686080700,28600,28600,28600,28600,0
|
|
20240229,195600,686080700,28600,28600,28600,28600,0
|
|
20240229,195500,686080700,28600,28600,28600,28600,0
|
|
20240229,195400,686080700,28600,28600,28600,28600,0
|
|
20240229,195300,686080700,28600,28600,28600,28600,0
|
|
20240229,195200,686080700,28600,28600,28600,28600,0
|
|
20240229,195100,686080700,28600,28600,28600,28600,0
|
|
20240229,195000,686080700,28600,28600,28600,28600,0
|
|
20240229,194900,686080700,28600,28600,28600,28600,0
|
|
20240229,194800,686080700,28600,28600,28600,28600,0
|
|
20240229,194700,686080700,28600,28600,28600,28600,0
|
|
20240229,194600,686080700,28600,28600,28600,28600,0
|
|
20240229,194500,686080700,28600,28600,28600,28600,0
|
|
20240229,194400,686080700,28600,28600,28600,28600,0
|
|
20240229,194300,686080700,28600,28600,28600,28600,0
|
|
20240229,194200,686080700,28600,28600,28600,28600,328
|
|
20240229,194100,686080700,28600,28600,28600,28600,0
|
|
20240229,194000,686080700,28600,28600,28600,28600,0
|
|
20240229,193900,686080700,28600,28600,28600,28600,0
|
|
20240229,193800,686080700,28600,28600,28600,28600,0
|
|
20240229,193700,686080700,28600,28600,28600,28600,0
|
|
20240229,193600,686080700,28600,28600,28600,28600,0
|
|
20240229,193500,686080700,28600,28600,28600,28600,0
|
|
20240229,193400,686080700,28600,28600,28600,28600,0
|
|
20240229,193300,686080700,28600,28600,28600,28600,0
|
|
20240229,193200,686080700,28600,28600,28600,28600,0
|
|
20240229,193100,686080700,28600,28600,28600,28600,0
|
|
20240229,193000,686080700,28600,28600,28600,28600,0
|
|
20240229,192900,686080700,28600,28600,28600,28600,0
|
|
20240229,192800,686080700,28600,28600,28600,28600,0
|
|
20240229,192700,686080700,28600,28600,28600,28600,0
|
|
20240229,192600,686080700,28600,28600,28600,28600,0
|
|
20240229,192500,686080700,28600,28600,28600,28600,0
|
|
20240229,192400,686080700,28600,28600,28600,28600,0
|
|
20240229,192300,686080700,28600,28600,28600,28600,0
|
|
20240229,192200,686080700,28600,28600,28600,28600,0
|
|
20240229,192100,686080700,28600,28600,28600,28600,0
|
|
20240229,192000,686080700,28600,28600,28600,28600,0
|
|
20240229,191900,686080700,28600,28600,28600,28600,0
|
|
20240229,191800,686080700,28600,28600,28600,28600,0
|
|
20240229,191700,686080700,28600,28600,28600,28600,0
|
|
20240229,191600,686080700,28600,28600,28600,28600,0
|
|
20240229,191500,686080700,28600,28600,28600,28600,0
|
|
20240229,191400,686080700,28600,28600,28600,28600,0
|
|
20240229,191300,686080700,28600,28600,28600,28600,0
|
|
20240229,191200,686080700,28600,28600,28600,28600,328
|
|
20240229,191100,686080700,28600,28600,28600,28600,0
|
|
20240229,191000,686080700,28600,28600,28600,28600,0
|
|
20240229,190900,686080700,28600,28600,28600,28600,0
|
|
20240229,190800,686080700,28600,28600,28600,28600,0
|
|
20240229,190700,686080700,28600,28600,28600,28600,0
|
|
20240229,190600,686080700,28600,28600,28600,28600,0
|
|
20240229,190500,686080700,28600,28600,28600,28600,0
|
|
20240229,190400,686080700,28600,28600,28600,28600,0
|
|
20240229,190300,686080700,28600,28600,28600,28600,0
|
|
20240229,190200,686080700,28600,28600,28600,28600,0
|
|
20240229,190100,686080700,28600,28600,28600,28600,0
|
|
20240229,190000,686080700,28600,28600,28600,28600,0
|
|
20240229,185900,686080700,28600,28600,28600,28600,0
|
|
20240229,185800,686080700,28600,28600,28600,28600,0
|
|
20240229,185700,686080700,28600,28600,28600,28600,0
|
|
20240229,185600,686080700,28600,28600,28600,28600,0
|
|
20240229,185500,686080700,28600,28600,28600,28600,0
|
|
20240229,185400,686080700,28600,28600,28600,28600,0
|
|
20240229,185300,686080700,28600,28600,28600,28600,0
|
|
20240229,185200,686080700,28600,28600,28600,28600,0
|
|
20240229,185100,686080700,28600,28600,28600,28600,0
|
|
20240229,185000,686080700,28600,28600,28600,28600,0
|
|
20240229,184900,686080700,28600,28600,28600,28600,0
|
|
20240229,184800,686080700,28600,28600,28600,28600,0
|
|
20240229,184700,686080700,28600,28600,28600,28600,0
|
|
20240229,184600,686080700,28600,28600,28600,28600,0
|
|
20240229,184500,686080700,28600,28600,28600,28600,0
|
|
20240229,184400,686080700,28600,28600,28600,28600,0
|
|
20240229,184300,686080700,28600,28600,28600,28600,0
|
|
20240229,184200,686080700,28600,28600,28600,28600,328
|
|
20240229,184100,686080700,28600,28600,28600,28600,0
|
|
20240229,184000,686080700,28600,28600,28600,28600,0
|
|
20240229,183900,686080700,28600,28600,28600,28600,0
|
|
20240229,183800,686080700,28600,28600,28600,28600,0
|
|
20240229,183700,686080700,28600,28600,28600,28600,0
|
|
20240229,183600,686080700,28600,28600,28600,28600,0
|
|
20240229,183500,686080700,28600,28600,28600,28600,0
|
|
20240229,183400,686080700,28600,28600,28600,28600,0
|
|
20240229,183300,686080700,28600,28600,28600,28600,0
|
|
20240229,183200,686080700,28600,28600,28600,28600,0
|
|
20240229,183100,686080700,28600,28600,28600,28600,0
|
|
20240229,183000,686080700,28600,28600,28600,28600,0
|
|
20240229,182900,686080700,28600,28600,28600,28600,0
|
|
20240229,182800,686080700,28600,28600,28600,28600,0
|
|
20240229,182700,686080700,28600,28600,28600,28600,0
|
|
20240229,182600,686080700,28600,28600,28600,28600,0
|
|
20240229,182500,686080700,28600,28600,28600,28600,0
|
|
20240229,182400,686080700,28600,28600,28600,28600,0
|
|
20240229,182300,686080700,28600,28600,28600,28600,0
|
|
20240229,182200,686080700,28600,28600,28600,28600,0
|
|
20240229,182100,686080700,28600,28600,28600,28600,0
|
|
20240229,182000,686080700,28600,28600,28600,28600,0
|
|
20240229,181900,686080700,28600,28600,28600,28600,0
|
|
20240229,181800,686080700,28600,28600,28600,28600,0
|
|
20240229,181700,686080700,28600,28600,28600,28600,0
|
|
20240229,181600,686080700,28600,28600,28600,28600,0
|
|
20240229,181500,686080700,28600,28600,28600,28600,0
|
|
20240229,181400,686080700,28600,28600,28600,28600,0
|
|
20240229,181300,686080700,28600,28600,28600,28600,0
|
|
20240229,181200,686080700,28600,28600,28600,28600,328
|
|
20240229,181100,686080700,28600,28600,28600,28600,0
|
|
20240229,181000,686080700,28600,28600,28600,28600,0
|
|
20240229,180900,686080700,28600,28600,28600,28600,0
|
|
20240229,180800,686080700,28600,28600,28600,28600,0
|
|
20240229,180700,686080700,28600,28600,28600,28600,0
|
|
20240229,180600,686080700,28600,28600,28600,28600,0
|
|
20240229,180500,686080700,28600,28600,28600,28600,0
|
|
20240229,180400,686080700,28600,28600,28600,28600,0
|
|
20240229,180300,686080700,28600,28600,28600,28600,0
|
|
20240229,180200,686080700,28600,28600,28600,28600,0
|
|
20240229,180100,686080700,28600,28600,28600,28600,0
|
|
20240229,180000,686080700,28600,28600,28600,28600,0
|
|
20240229,175900,686080700,28600,28600,28600,28600,0
|
|
20240229,175800,686080700,28600,28600,28600,28600,0
|
|
20240229,175700,686080700,28600,28600,28600,28600,0
|
|
20240229,175600,686080700,28600,28600,28600,28600,0
|
|
20240229,175500,686080700,28600,28600,28600,28600,0
|
|
20240229,175400,686080700,28600,28600,28600,28600,0
|
|
20240229,175300,686080700,28600,28600,28600,28600,0
|
|
20240229,175200,686080700,28600,28600,28600,28600,0
|
|
20240229,175100,686080700,28600,28600,28600,28600,0
|
|
20240229,175000,686080700,28600,28600,28600,28600,0
|
|
20240229,174900,686080700,28600,28600,28600,28600,0
|
|
20240229,174800,686080700,28600,28600,28600,28600,0
|
|
20240229,174700,686080700,28600,28600,28600,28600,0
|
|
20240229,174600,686080700,28600,28600,28600,28600,0
|
|
20240229,174500,686080700,28600,28600,28600,28600,0
|
|
20240229,174400,686080700,28600,28600,28600,28600,0
|
|
20240229,174300,686080700,28600,28600,28600,28600,0
|
|
20240229,174200,686080700,28600,28600,28600,28600,328
|
|
20240229,174100,686080700,28600,28600,28600,28600,0
|
|
20240229,174000,686080700,28600,28600,28600,28600,0
|
|
20240229,173900,686080700,28600,28600,28600,28600,0
|
|
20240229,173800,686080700,28600,28600,28600,28600,0
|
|
20240229,173700,686080700,28600,28600,28600,28600,0
|
|
20240229,173600,686080700,28600,28600,28600,28600,0
|
|
20240229,173500,686080700,28600,28600,28600,28600,0
|
|
20240229,173400,686080700,28600,28600,28600,28600,0
|
|
20240229,173300,686080700,28600,28600,28600,28600,0
|
|
20240229,173200,686080700,28600,28600,28600,28600,0
|
|
20240229,173100,686080700,28600,28600,28600,28600,0
|
|
20240229,173000,686080700,28600,28600,28600,28600,0
|
|
20240229,172900,686080700,28600,28600,28600,28600,0
|
|
20240229,172800,686080700,28600,28600,28600,28600,0
|
|
20240229,172700,686080700,28600,28600,28600,28600,0
|
|
20240229,172600,686080700,28600,28600,28600,28600,0
|
|
20240229,172500,686080700,28600,28600,28600,28600,0
|
|
20240229,172400,686080700,28600,28600,28600,28600,0
|
|
20240229,172300,686080700,28600,28600,28600,28600,0
|
|
20240229,172200,686080700,28600,28600,28600,28600,0
|
|
20240229,172100,686080700,28600,28600,28600,28600,0
|
|
20240229,172000,686080700,28600,28600,28600,28600,0
|
|
20240229,171900,686080700,28600,28600,28600,28600,0
|
|
20240229,171800,686080700,28600,28600,28600,28600,0
|
|
20240229,171700,686080700,28600,28600,28600,28600,0
|
|
20240229,171600,686080700,28600,28600,28600,28600,0
|
|
20240229,171500,686080700,28600,28600,28600,28600,0
|
|
20240229,171400,686080700,28600,28600,28600,28600,0
|
|
20240229,171300,686080700,28600,28600,28600,28600,0
|
|
20240229,171200,686080700,28600,28600,28600,28600,328
|
|
20240229,171100,686080700,28600,28600,28600,28600,0
|
|
20240229,171000,686080700,28600,28600,28600,28600,0
|
|
20240229,170900,686080700,28600,28600,28600,28600,0
|
|
20240229,170800,686080700,28600,28600,28600,28600,0
|
|
20240229,170700,686080700,28600,28600,28600,28600,0
|
|
20240229,170600,686080700,28600,28600,28600,28600,0
|
|
20240229,170500,686080700,28600,28600,28600,28600,0
|
|
20240229,170400,686080700,28600,28600,28600,28600,0
|
|
20240229,170300,686080700,28600,28600,28600,28600,0
|
|
20240229,170200,686080700,28600,28600,28600,28600,0
|
|
20240229,170100,686080700,28600,28600,28600,28600,0
|
|
20240229,170000,686080700,28600,28600,28600,28600,0
|
|
20240229,165900,686080700,28600,28600,28600,28600,0
|
|
20240229,165800,686080700,28600,28600,28600,28600,0
|
|
20240229,165700,686080700,28600,28600,28600,28600,0
|
|
20240229,165600,686080700,28600,28600,28600,28600,0
|
|
20240229,165500,686080700,28600,28600,28600,28600,0
|
|
20240229,165400,686080700,28600,28600,28600,28600,0
|
|
20240229,165300,686080700,28600,28600,28600,28600,0
|
|
20240229,165200,686080700,28600,28600,28600,28600,0
|
|
20240229,165100,686080700,28600,28600,28600,28600,0
|
|
20240229,165000,686080700,28600,28600,28600,28600,0
|
|
20240229,164900,686080700,28600,28600,28600,28600,0
|
|
20240229,164800,686080700,28600,28600,28600,28600,0
|
|
20240229,164700,686080700,28600,28600,28600,28600,0
|
|
20240229,164600,686080700,28600,28600,28600,28600,0
|
|
20240229,164500,686080700,28600,28600,28600,28600,0
|
|
20240229,164400,686080700,28600,28600,28600,28600,0
|
|
20240229,164300,686080700,28600,28600,28600,28600,0
|
|
20240229,164200,686080700,28600,28600,28600,28600,328
|
|
20240229,164100,686080700,28600,28600,28600,28600,0
|
|
20240229,164000,686080700,28600,28600,28600,28600,0
|
|
20240229,163900,686080700,28600,28600,28600,28600,0
|
|
20240229,163800,686080700,28600,28600,28600,28600,0
|
|
20240229,163700,686080700,28600,28600,28600,28600,0
|
|
20240229,163600,686080700,28600,28600,28600,28600,0
|
|
20240229,163500,686080700,28600,28600,28600,28600,0
|
|
20240229,163400,686080700,28600,28600,28600,28600,0
|
|
20240229,163300,686080700,28600,28600,28600,28600,0
|
|
20240229,163200,686080700,28600,28600,28600,28600,0
|
|
20240229,163100,686080700,28600,28600,28600,28600,0
|
|
20240229,163000,686080700,28600,28600,28600,28600,0
|
|
20240229,162900,686080700,28600,28600,28600,28600,0
|
|
20240229,162800,686080700,28600,28600,28600,28600,0
|
|
20240229,162700,686080700,28600,28600,28600,28600,0
|
|
20240229,162600,686080700,28600,28600,28600,28600,0
|
|
20240229,162500,686080700,28600,28600,28600,28600,0
|
|
20240229,162400,686080700,28600,28600,28600,28600,0
|
|
20240229,162300,686080700,28600,28600,28600,28600,0
|
|
20240229,162200,686080700,28600,28600,28600,28600,0
|
|
20240229,162100,686080700,28600,28600,28600,28600,0
|
|
20240229,162000,686080700,28600,28600,28600,28600,0
|
|
20240229,161900,686080700,28600,28600,28600,28600,0
|
|
20240229,161800,686080700,28600,28600,28600,28600,0
|
|
20240229,161700,686080700,28600,28600,28600,28600,0
|
|
20240229,161600,686080700,28600,28600,28600,28600,0
|
|
20240229,161500,686080700,28600,28600,28600,28600,0
|
|
20240229,161400,686080700,28600,28600,28600,28600,0
|
|
20240229,161300,686080700,28600,28600,28600,28600,0
|
|
20240229,161200,686080700,28600,28600,28600,28600,328
|
|
20240229,161100,686080700,28600,28600,28600,28600,0
|
|
20240229,161000,686080700,28600,28600,28600,28600,0
|
|
20240229,160900,686080700,28600,28600,28600,28600,0
|
|
20240229,160800,686080700,28600,28600,28600,28600,0
|
|
20240229,160700,686080700,28600,28600,28600,28600,0
|
|
20240229,160600,686080700,28600,28600,28600,28600,0
|
|
20240229,160500,686080700,28600,28600,28600,28600,0
|
|
20240229,160400,686080700,28600,28600,28600,28600,0
|
|
20240229,160300,686080700,28600,28600,28600,28600,0
|
|
20240229,160200,686080700,28600,28600,28600,28600,0
|
|
20240229,160100,686080700,28600,28600,28600,28600,0
|
|
20240229,160000,686080700,28600,28600,28600,28600,0
|
|
20240229,155900,686080700,28600,28600,28600,28600,0
|
|
20240229,155800,686080700,28600,28600,28600,28600,0
|
|
20240229,155700,686080700,28600,28600,28600,28600,0
|
|
20240229,155600,686080700,28600,28600,28600,28600,0
|
|
20240229,155500,686080700,28600,28600,28600,28600,0
|
|
20240229,155400,686080700,28600,28600,28600,28600,0
|
|
20240229,155300,686080700,28600,28600,28600,28600,0
|
|
20240229,155200,686080700,28600,28600,28600,28600,0
|
|
20240229,155100,686080700,28600,28600,28600,28600,0
|
|
20240229,155000,686080700,28600,28600,28600,28600,0
|
|
20240229,154900,686080700,28600,28600,28600,28600,0
|
|
20240229,154800,686080700,28600,28600,28600,28600,0
|
|
20240229,154700,686080700,28600,28600,28600,28600,0
|
|
20240229,154600,686080700,28600,28600,28600,28600,0
|
|
20240229,154500,686080700,28600,28600,28600,28600,0
|
|
20240229,154400,686080700,28600,28600,28600,28600,0
|
|
20240229,154300,686080700,28600,28600,28600,28600,0
|
|
20240229,154200,686080700,28600,28600,28600,28600,328
|
|
20240229,154100,686080700,28600,28600,28600,28600,0
|
|
20240229,154000,686080700,28600,28600,28600,28600,0
|
|
20240229,153900,686080700,28600,28600,28600,28600,0
|
|
20240229,153800,686080700,28600,28600,28600,28600,0
|
|
20240229,153700,686080700,28600,28600,28600,28600,0
|
|
20240229,153600,686080700,28600,28600,28600,28600,0
|
|
20240229,153500,686080700,28600,28600,28600,28600,0
|
|
20240229,153400,686080700,28600,28600,28600,28600,0
|
|
20240229,153300,686080700,28600,28600,28600,28600,0
|
|
20240229,153200,686080700,28600,28600,28600,28600,0
|
|
20240229,153100,686080700,28600,28600,28600,28600,0
|
|
20240229,153000,686080700,28600,28600,28600,28600,328
|
|
20240229,152900,676699900,28500,28500,28500,28500,0
|
|
20240229,152800,676699900,28500,28500,28500,28500,0
|
|
20240229,152700,676699900,28500,28500,28500,28500,0
|
|
20240229,152600,676699900,28500,28500,28500,28500,0
|
|
20240229,152500,676699900,28500,28500,28500,28500,0
|
|
20240229,152400,676699900,28500,28500,28500,28500,0
|
|
20240229,152300,676699900,28500,28500,28500,28500,0
|
|
20240229,152200,676699900,28500,28500,28500,28500,0
|
|
20240229,152100,676699900,28500,28500,28500,28500,0
|
|
20240229,152000,676699900,28500,28500,28500,28500,0
|
|
20240229,151900,676699900,28500,28500,28650,28500,284
|
|
20240229,151800,668566900,28500,28500,28550,28500,100
|
|
20240229,151700,665715150,28600,28500,28600,28500,1096
|
|
20240229,151600,634395800,28500,28500,28500,28500,0
|
|
20240229,151500,634395800,28500,28500,28550,28450,615
|
|
20240229,151400,616880550,28500,28500,28500,28500,49
|
|
20240229,151300,615484050,28500,28500,28550,28500,47
|
|
20240229,151200,614142800,28500,28500,28500,28500,0
|
|
20240229,151100,614142800,28500,28500,28500,28500,48
|
|
20240229,151000,612774800,28450,28500,28500,28450,11
|
|
20240229,150900,612461600,28500,28500,28500,28500,57
|
|
20240229,150800,610837100,28500,28450,28500,28450,101
|
|
20240229,150700,607963600,28450,28550,28550,28450,80
|
|
20240229,150600,605683850,28500,28550,28550,28500,890
|
|
20240229,150500,580318750,28550,28550,28600,28550,62
|
|
20240229,150400,578548600,28500,28550,28550,28500,6
|
|
20240229,150300,578377550,28550,28550,28550,28550,81
|
|
20240229,150200,576065000,28500,28550,28550,28500,10
|
|
20240229,150100,575779800,28550,28550,28550,28550,41
|
|
20240229,150000,574609250,28500,28500,28550,28500,21
|
|
20240229,145900,574010600,28500,28500,28600,28500,32
|
|
20240229,145800,573098100,28500,28550,28550,28500,38
|
|
20240229,145700,572014850,28550,28550,28550,28550,35
|
|
20240229,145600,571015600,28550,28500,28550,28500,9
|
|
20240229,145500,570758900,28550,28550,28550,28550,66
|
|
20240229,145400,568874600,28550,28550,28550,28550,2
|
|
20240229,145300,568817500,28600,28550,28600,28550,36
|
|
20240229,145200,567789500,28500,28500,28550,28500,39
|
|
20240229,145100,566677850,28600,28550,28600,28550,41
|
|
20240229,145000,565507100,28550,28550,28550,28550,50
|
|
20240229,144900,564079600,28550,28500,28550,28500,62
|
|
20240229,144800,562312450,28550,28550,28600,28550,180
|
|
20240229,144700,557173300,28600,28600,28600,28600,40
|
|
20240229,144600,556029300,28550,28600,28600,28550,6
|
|
20240229,144500,555857950,28600,28550,28600,28550,9
|
|
20240229,144400,555600850,28600,28600,28600,28600,4
|
|
20240229,144300,555486450,28600,28600,28600,28600,30
|
|
20240229,144200,554628450,28650,28600,28650,28600,20
|
|
20240229,144100,554056300,28650,28550,28650,28550,51
|
|
20240229,144000,552595700,28600,28550,28600,28550,14
|
|
20240229,143900,552195600,28550,28550,28550,28550,20
|
|
20240229,143800,551624600,28550,28550,28600,28550,22
|
|
20240229,143700,550996300,28600,28550,28600,28550,45
|
|
20240229,143600,549709600,28600,28600,28600,28600,0
|
|
20240229,143500,549709600,28600,28600,28600,28600,107
|
|
20240229,143400,546649400,28600,28600,28600,28550,165
|
|
20240229,143300,541930700,28550,28600,28600,28550,9
|
|
20240229,143200,541673600,28550,28550,28550,28550,6
|
|
20240229,143100,541502300,28600,28600,28600,28600,55
|
|
20240229,143000,539929300,28550,28600,28600,28550,8
|
|
20240229,142900,539700750,28550,28600,28600,28550,10
|
|
20240229,142800,539415050,28550,28550,28550,28550,8
|
|
20240229,142700,539186650,28550,28550,28550,28550,94
|
|
20240229,142600,536502950,28550,28600,28600,28550,11
|
|
20240229,142500,536188750,28550,28550,28550,28550,33
|
|
20240229,142400,535246600,28600,28500,28600,28500,15
|
|
20240229,142300,534818450,28500,28550,28550,28500,26
|
|
20240229,142200,534077200,28550,28550,28600,28550,44
|
|
20240229,142100,532819000,28550,28550,28550,28550,5
|
|
20240229,142000,532676250,28550,28550,28600,28550,299
|
|
20240229,141900,524139700,28550,28600,28600,28550,10
|
|
20240229,141800,523854000,28550,28650,28650,28550,69
|
|
20240229,141700,521880400,28600,28600,28600,28600,249
|
|
20240229,141600,514759000,28600,28600,28650,28600,12
|
|
20240229,141500,514415600,28600,28650,28650,28600,8
|
|
20240229,141400,514186650,28600,28600,28650,28600,38
|
|
20240229,141300,513098300,28600,28600,28650,28600,11
|
|
20240229,141200,512783550,28600,28600,28650,28600,46
|
|
20240229,141100,511466750,28600,28650,28650,28600,33
|
|
20240229,141000,510522700,28650,28600,28650,28600,8
|
|
20240229,140900,510293750,28650,28600,28650,28600,10
|
|
20240229,140800,510007550,28600,28600,28600,28600,7
|
|
20240229,140700,509807350,28600,28600,28600,28600,4
|
|
20240229,140600,509692950,28550,28600,28600,28550,6
|
|
20240229,140500,509521500,28650,28650,28650,28650,31
|
|
20240229,140400,508633350,28650,28650,28650,28650,7
|
|
20240229,140300,508432800,28650,28650,28650,28650,0
|
|
20240229,140200,508432800,28650,28650,28650,28650,127
|
|
20240229,140100,504794250,28650,28650,28650,28650,3
|
|
20240229,140000,504708300,28650,28650,28650,28650,0
|
|
20240229,135900,504708300,28650,28650,28650,28650,4
|
|
20240229,135800,504593700,28650,28650,28650,28650,4
|
|
20240229,135700,504479100,28600,28600,28600,28600,3
|
|
20240229,135600,504393300,28550,28600,28600,28550,16
|
|
20240229,135500,503936350,28700,28700,28700,28700,1
|
|
20240229,135400,503907650,28650,28650,28650,28650,35
|
|
20240229,135300,502904900,28600,28650,28650,28600,10
|
|
20240229,135200,502618850,28650,28650,28650,28650,41
|
|
20240229,135100,501444200,28650,28650,28650,28600,710
|
|
20240229,135000,481103750,28700,28650,28700,28650,1315
|
|
20240229,134900,443428950,28600,28600,28600,28600,0
|
|
20240229,134800,443428950,28600,28600,28600,28600,36
|
|
20240229,134700,442399350,28600,28600,28600,28600,12
|
|
20240229,134600,442056150,28600,28600,28600,28600,0
|
|
20240229,134500,442056150,28600,28650,28650,28600,204
|
|
20240229,134400,436220100,28650,28650,28650,28650,0
|
|
20240229,134300,436220100,28650,28650,28650,28650,0
|
|
20240229,134200,436220100,28650,28600,28650,28600,47
|
|
20240229,134100,434873600,28650,28650,28650,28650,0
|
|
20240229,134000,434873600,28650,28650,28650,28650,2
|
|
20240229,133900,434816300,28600,28650,28650,28600,41
|
|
20240229,133800,433641900,28600,28600,28600,28600,5
|
|
20240229,133700,433498900,28650,28650,28650,28650,0
|
|
20240229,133600,433498900,28650,28650,28650,28650,0
|
|
20240229,133500,433498900,28650,28650,28650,28650,0
|
|
20240229,133400,433498900,28650,28650,28650,28650,0
|
|
20240229,133300,433498900,28650,28650,28650,28650,72
|
|
20240229,133200,431436100,28600,28600,28600,28600,0
|
|
20240229,133100,431436100,28600,28600,28600,28600,4
|
|
20240229,133000,431321700,28650,28600,28650,28600,2
|
|
20240229,132900,431264450,28650,28650,28650,28650,0
|
|
20240229,132800,431264450,28650,28650,28650,28650,17
|
|
20240229,132700,430777400,28650,28650,28650,28650,7
|
|
20240229,132600,430576850,28650,28650,28650,28650,56
|
|
20240229,132500,428972450,28650,28600,28650,28600,1522
|
|
20240229,132400,385367350,28550,28550,28550,28550,1
|
|
20240229,132300,385338800,28550,28600,28650,28550,53
|
|
20240229,132200,383821050,28600,28650,28650,28600,1658
|
|
20240229,132100,336330900,28650,28650,28650,28650,4
|
|
20240229,132000,336216300,28650,28650,28650,28650,61
|
|
20240229,131900,334468650,28700,28650,28700,28650,37
|
|
20240229,131800,333406800,28650,28650,28650,28650,1
|
|
20240229,131700,333378150,28650,28650,28650,28650,1
|
|
20240229,131600,333349500,28650,28700,28700,28650,69
|
|
20240229,131500,331369250,28650,28650,28650,28650,1
|
|
20240229,131400,331340600,28700,28650,28700,28650,43
|
|
20240229,131300,330106550,28700,28650,28700,28650,38
|
|
20240229,131200,329016050,28650,28650,28650,28650,4
|
|
20240229,131100,328901450,28650,28650,28700,28650,68
|
|
20240229,131000,326950750,28650,28650,28650,28650,14
|
|
20240229,130900,326549650,28650,28700,28700,28650,391
|
|
20240229,130800,315328300,28650,28650,28650,28650,1
|
|
20240229,130700,315299650,28650,28650,28650,28650,1
|
|
20240229,130600,315271000,28650,28700,28700,28650,38
|
|
20240229,130500,314180450,28650,28650,28650,28650,1
|
|
20240229,130400,314151800,28750,28700,28750,28650,11
|
|
20240229,130300,313835900,28700,28650,28700,28650,44
|
|
20240229,130200,312573150,28700,28650,28700,28650,187
|
|
20240229,130100,307206800,28650,28650,28650,28650,2
|
|
20240229,130000,307149500,28650,28700,28700,28650,38
|
|
20240229,125900,306059000,28650,28650,28650,28650,2
|
|
20240229,125800,306001700,28700,28700,28700,28700,0
|
|
20240229,125700,306001700,28700,28700,28700,28700,0
|
|
20240229,125600,306001700,28700,28700,28700,28700,35
|
|
20240229,125500,304997200,28700,28700,28700,28700,0
|
|
20240229,125400,304997200,28700,28700,28700,28700,46
|
|
20240229,125300,303677000,28700,28700,28700,28700,0
|
|
20240229,125200,303677000,28700,28700,28700,28700,19
|
|
20240229,125100,303131700,28700,28700,28700,28700,2
|
|
20240229,125000,303074300,28700,28700,28700,28700,35
|
|
20240229,124900,302069800,28700,28700,28700,28700,0
|
|
20240229,124800,302069800,28700,28700,28700,28700,0
|
|
20240229,124700,302069800,28700,28700,28700,28700,2
|
|
20240229,124600,302012400,28700,28700,28700,28700,34
|
|
20240229,124500,301036600,28700,28700,28700,28700,2
|
|
20240229,124400,300979200,28700,28700,28700,28700,38
|
|
20240229,124300,299888600,28750,28750,28750,28750,0
|
|
20240229,124200,299888600,28750,28750,28750,28750,10
|
|
20240229,124100,299601100,28700,28700,28700,28700,0
|
|
20240229,124000,299601100,28700,28700,28700,28700,60
|
|
20240229,123900,297879100,28700,28700,28700,28700,0
|
|
20240229,123800,297879100,28700,28700,28700,28700,2
|
|
20240229,123700,297821700,28700,28700,28700,28700,35
|
|
20240229,123600,296817200,28650,28650,28650,28650,0
|
|
20240229,123500,296817200,28650,28650,28650,28650,1
|
|
20240229,123400,296788550,28650,28700,28700,28650,38
|
|
20240229,123300,295698000,28650,28650,28650,28650,0
|
|
20240229,123200,295698000,28650,28650,28650,28650,1
|
|
20240229,123100,295669350,28650,28650,28650,28650,1
|
|
20240229,123000,295640700,28650,28700,28700,28650,37
|
|
20240229,122900,294578850,28650,28650,28650,28650,0
|
|
20240229,122800,294578850,28650,28650,28650,28650,0
|
|
20240229,122700,294578850,28650,28650,28650,28650,55
|
|
20240229,122600,293003100,28700,28700,28700,28700,29
|
|
20240229,122500,292170800,28650,28650,28650,28650,1
|
|
20240229,122400,292142150,28650,28700,28700,28650,38
|
|
20240229,122300,291051600,28700,28700,28700,28700,0
|
|
20240229,122200,291051600,28700,28700,28700,28700,116
|
|
20240229,122100,287722400,28700,28650,28700,28650,23
|
|
20240229,122000,287062350,28700,28700,28700,28700,36
|
|
20240229,121900,286029150,28700,28700,28700,28700,0
|
|
20240229,121800,286029150,28700,28700,28700,28700,0
|
|
20240229,121700,286029150,28700,28700,28700,28700,33
|
|
20240229,121600,285082050,28650,28650,28650,28650,1
|
|
20240229,121500,285053400,28700,28700,28700,28700,112
|
|
20240229,121400,281839000,28750,28750,28750,28750,37
|
|
20240229,121300,280775250,28700,28700,28700,28700,0
|
|
20240229,121200,280775250,28700,28700,28700,28700,0
|
|
20240229,121100,280775250,28700,28700,28700,28700,7
|
|
20240229,121000,280574350,28700,28700,28700,28700,1
|
|
20240229,120900,280545650,28700,28700,28700,28700,0
|
|
20240229,120800,280545650,28700,28700,28700,28700,70
|
|
20240229,120700,278536650,28750,28750,28750,28750,35
|
|
20240229,120600,277530400,28750,28750,28750,28750,0
|
|
20240229,120500,277530400,28750,28750,28750,28750,39
|
|
20240229,120400,276409150,28750,28750,28750,28750,0
|
|
20240229,120300,276409150,28750,28750,28750,28750,0
|
|
20240229,120200,276409150,28750,28750,28750,28750,0
|
|
20240229,120100,276409150,28750,28750,28750,28750,36
|
|
20240229,120000,275374150,28750,28750,28750,28750,0
|
|
20240229,115900,275374150,28750,28750,28750,28750,0
|
|
20240229,115800,275374150,28750,28750,28750,28750,0
|
|
20240229,115700,275374150,28750,28750,28750,28750,0
|
|
20240229,115600,275374150,28750,28750,28750,28750,0
|
|
20240229,115500,275374150,28750,28700,28750,28700,100
|
|
20240229,115400,272499200,28750,28750,28750,28750,0
|
|
20240229,115300,272499200,28750,28750,28750,28750,0
|
|
20240229,115200,272499200,28750,28700,28750,28700,313
|
|
20240229,115100,263501100,28700,28700,28700,28650,154
|
|
20240229,115000,259088700,28700,28750,28750,28700,203
|
|
20240229,114900,253252600,28750,28750,28750,28750,0
|
|
20240229,114800,253252600,28750,28750,28750,28750,33
|
|
20240229,114700,252303850,28700,28700,28700,28700,1
|
|
20240229,114600,252275150,28700,28700,28700,28700,1
|
|
20240229,114500,252246450,28750,28750,28750,28750,45
|
|
20240229,114400,250952700,28750,28750,28750,28750,0
|
|
20240229,114300,250952700,28750,28750,28750,28750,0
|
|
20240229,114200,250952700,28750,28750,28750,28750,0
|
|
20240229,114100,250952700,28750,28750,28750,28750,35
|
|
20240229,114000,249946450,28700,28700,28700,28700,5
|
|
20240229,113900,249802950,28750,28700,28750,28700,102
|
|
20240229,113800,246871550,28700,28700,28700,28700,35
|
|
20240229,113700,245867050,28700,28700,28750,28700,567
|
|
20240229,113600,229593650,28700,28700,28700,28700,1
|
|
20240229,113500,229564950,28750,28750,28750,28750,38
|
|
20240229,113400,228472450,28750,28750,28750,28750,0
|
|
20240229,113300,228472450,28750,28750,28750,28750,0
|
|
20240229,113200,228472450,28750,28750,28750,28750,34
|
|
20240229,113100,227494950,28750,28750,28750,28750,2
|
|
20240229,113000,227437450,28750,28750,28750,28750,1
|
|
20240229,112900,227408700,28750,28700,28750,28700,44
|
|
20240229,112800,226143850,28700,28750,28750,28700,85
|
|
20240229,112700,223702750,28800,28800,28800,28800,0
|
|
20240229,112600,223702750,28800,28800,28800,28800,0
|
|
20240229,112500,223702750,28800,28800,28800,28800,7
|
|
20240229,112400,223501150,28800,28800,28800,28800,0
|
|
20240229,112300,223501150,28800,28800,28800,28800,0
|
|
20240229,112200,223501150,28800,28800,28800,28800,1
|
|
20240229,112100,223472350,28800,28800,28800,28800,10
|
|
20240229,112000,223184350,28650,28650,28650,28650,0
|
|
20240229,111900,223184350,28650,28650,28650,28650,5
|
|
20240229,111800,223041100,28800,28800,28800,28800,0
|
|
20240229,111700,223041100,28800,28800,28800,28800,0
|
|
20240229,111600,223041100,28800,28800,28800,28800,0
|
|
20240229,111500,223041100,28800,28800,28800,28800,0
|
|
20240229,111400,223041100,28800,28800,28800,28800,1
|
|
20240229,111300,223012300,28650,28650,28650,28650,0
|
|
20240229,111200,223012300,28650,28650,28650,28650,0
|
|
20240229,111100,223012300,28650,28650,28650,28650,0
|
|
20240229,111000,223012300,28650,28700,28700,28650,25
|
|
20240229,110900,222295850,28700,28700,28700,28700,7
|
|
20240229,110800,222094950,28700,28700,28700,28700,0
|
|
20240229,110700,222094950,28700,28700,28700,28700,0
|
|
20240229,110600,222094950,28700,28700,28700,28700,0
|
|
20240229,110500,222094950,28700,28700,28700,28700,0
|
|
20240229,110400,222094950,28700,28700,28700,28700,1
|
|
20240229,110300,222066250,28700,28700,28700,28700,0
|
|
20240229,110200,222066250,28700,28700,28700,28700,0
|
|
20240229,110100,222066250,28700,28700,28700,28700,0
|
|
20240229,110000,222066250,28700,28700,28700,28700,0
|
|
20240229,105900,222066250,28700,28700,28700,28700,3
|
|
20240229,105800,221980150,28700,28700,28700,28700,0
|
|
20240229,105700,221980150,28700,28700,28700,28700,5
|
|
20240229,105600,221836650,28650,28650,28650,28650,0
|
|
20240229,105500,221836650,28650,28650,28650,28650,1
|
|
20240229,105400,221808000,28650,28650,28650,28650,0
|
|
20240229,105300,221808000,28650,28650,28650,28650,0
|
|
20240229,105200,221808000,28650,28650,28650,28650,0
|
|
20240229,105100,221808000,28650,28650,28650,28650,20
|
|
20240229,105000,221235000,28700,28700,28700,28700,0
|
|
20240229,104900,221235000,28700,28700,28700,28700,0
|
|
20240229,104800,221235000,28700,28700,28700,28700,0
|
|
20240229,104700,221235000,28700,28700,28700,28700,0
|
|
20240229,104600,221235000,28700,28700,28700,28700,0
|
|
20240229,104500,221235000,28700,28750,28750,28700,422
|
|
20240229,104400,209123000,28700,28700,28700,28700,0
|
|
20240229,104300,209123000,28700,28650,28700,28650,651
|
|
20240229,104200,190439350,28650,28650,28650,28650,1
|
|
20240229,104100,190410700,28700,28800,28800,28700,51
|
|
20240229,104000,188946900,28800,28800,28800,28800,1
|
|
20240229,103900,188918100,28800,28800,28800,28800,10
|
|
20240229,103800,188630100,28800,28800,28800,28800,91
|
|
20240229,103700,186009300,28800,28800,28800,28800,35
|
|
20240229,103600,185001300,28700,28700,28700,28700,0
|
|
20240229,103500,185001300,28700,28700,28700,28700,18
|
|
20240229,103400,184484700,28700,28750,28750,28700,336
|
|
20240229,103300,174831500,28750,28750,28750,28750,0
|
|
20240229,103200,174831500,28750,28750,28750,28750,0
|
|
20240229,103100,174831500,28750,28750,28750,28750,54
|
|
20240229,103000,173279000,28750,28750,28750,28750,0
|
|
20240229,102900,173279000,28750,28750,28750,28750,0
|
|
20240229,102800,173279000,28750,28750,28750,28750,50
|
|
20240229,102700,171841500,28700,28700,28700,28700,0
|
|
20240229,102600,171841500,28700,28750,28750,28700,25
|
|
20240229,102500,171123500,28750,28750,28750,28750,0
|
|
20240229,102400,171123500,28750,28750,28750,28750,10
|
|
20240229,102300,170836000,28750,28750,28750,28750,5
|
|
20240229,102200,170692250,28750,28750,28750,28750,52
|
|
20240229,102100,169197250,28750,28750,28750,28750,1
|
|
20240229,102000,169168500,28750,28750,28750,28750,0
|
|
20240229,101900,169168500,28750,28750,28750,28750,5
|
|
20240229,101800,169024750,28750,28750,28750,28750,10
|
|
20240229,101700,168737250,28800,28800,28800,28800,0
|
|
20240229,101600,168737250,28800,28800,28800,28800,0
|
|
20240229,101500,168737250,28800,28800,28800,28800,792
|
|
20240229,101400,145927650,28750,28750,28750,28750,20
|
|
20240229,101300,145352650,28750,28750,28750,28750,40
|
|
20240229,101200,144202650,28700,28700,28700,28700,0
|
|
20240229,101100,144202650,28700,28700,28700,28700,0
|
|
20240229,101000,144202650,28700,28700,28700,28700,0
|
|
20240229,100900,144202650,28700,28700,28700,28700,0
|
|
20240229,100800,144202650,28700,28700,28700,28700,335
|
|
20240229,100700,134588150,28750,28800,28800,28750,32
|
|
20240229,100600,133666650,28700,28750,28800,28700,241
|
|
20240229,100500,126738550,28800,28800,28800,28800,174
|
|
20240229,100400,121727350,28750,28750,28750,28750,0
|
|
20240229,100300,121727350,28750,28700,28750,28700,764
|
|
20240229,100200,99794950,28650,28650,28650,28650,13
|
|
20240229,100100,99422500,28600,28600,28600,28600,9
|
|
20240229,100000,99165100,28650,28650,28650,28650,0
|
|
20240229,095900,99165100,28650,28650,28650,28650,2
|
|
20240229,095800,99107800,28650,28650,28650,28650,26
|
|
20240229,095700,98362900,28650,28700,28700,28650,75
|
|
20240229,095600,96211600,28700,28700,28700,28650,8
|
|
20240229,095500,95982050,28700,28650,28700,28650,62
|
|
20240229,095400,94205650,28600,28600,28600,28600,2
|
|
20240229,095300,94148450,28600,28600,28650,28600,20
|
|
20240229,095200,93575950,28600,28600,28600,28600,44
|
|
20240229,095100,92317550,28600,28600,28600,28600,0
|
|
20240229,095000,92317550,28600,28600,28600,28600,2
|
|
20240229,094900,92260350,28550,28700,28700,28550,2
|
|
20240229,094800,92203100,28600,28600,28600,28600,0
|
|
20240229,094700,92203100,28600,28650,28650,28600,73
|
|
20240229,094600,90115100,28650,28650,28650,28650,2
|
|
20240229,094500,90057800,28650,28650,28650,28650,0
|
|
20240229,094400,90057800,28650,28700,28700,28650,110
|
|
20240229,094300,86904750,28700,28750,28750,28700,28
|
|
20240229,094200,86099800,28750,28750,28750,28750,0
|
|
20240229,094100,86099800,28750,28750,28750,28750,79
|
|
20240229,094000,83828550,28750,28750,28750,28750,2
|
|
20240229,093900,83771050,28700,28700,28700,28700,80
|
|
20240229,093800,81475050,28700,28700,28700,28700,18
|
|
20240229,093700,80958450,28600,28600,28600,28600,0
|
|
20240229,093600,80958450,28600,28600,28600,28600,2
|
|
20240229,093500,80901250,28600,28600,28600,28600,12
|
|
20240229,093400,80558050,28550,28550,28550,28550,3
|
|
20240229,093300,80472400,28550,28550,28550,28550,14
|
|
20240229,093200,80072700,28550,28550,28550,28550,0
|
|
20240229,093100,80072700,28550,28500,28600,28500,7
|
|
20240229,093000,79872750,28550,28550,28550,28550,0
|
|
20240229,092900,79872750,28550,28550,28550,28550,0
|
|
20240229,092800,79872750,28550,28550,28550,28550,0
|
|
20240229,092700,79872750,28550,28550,28550,28550,2
|
|
20240229,092600,79815650,28500,28500,28500,28500,0
|
|
20240229,092500,79815650,28500,28500,28500,28500,29
|
|
20240229,092400,78989150,28500,28500,28500,28500,72
|
|
20240229,092300,76937150,28450,28450,28450,28450,50
|
|
20240229,092200,75514650,28450,28450,28450,28450,38
|
|
20240229,092100,74433550,28450,28450,28450,28450,0
|
|
20240229,092000,74433550,28450,28750,28750,28400,815
|
|
20240229,091900,51201000,28750,28750,28750,28750,1
|
|
20240229,091800,51172250,28750,28750,28750,28750,0
|
|
20240229,091700,51172250,28750,28750,28750,28750,10
|
|
20240229,091600,50884750,28700,28700,28700,28700,0
|
|
20240229,091500,50884750,28700,28650,28700,28650,323
|
|
20240229,091400,41624750,28700,28700,28700,28700,411
|
|
20240229,091300,29829050,28550,28550,28550,28550,101
|
|
20240229,091200,26945500,28700,28700,28700,28700,4
|
|
20240229,091100,26830700,28400,28400,28400,28400,38
|
|
20240229,091000,25751500,28400,28350,28400,28350,15
|
|
20240229,090900,25326200,28400,28400,28400,28400,107
|
|
20240229,090800,22287400,28400,28400,28400,28400,57
|
|
20240229,090700,20668600,28400,28400,28400,28400,16
|
|
20240229,090600,20214200,28400,28400,28400,28400,1
|
|
20240229,090500,20185800,28350,28400,28400,28350,184
|
|
20240229,090400,14965300,28400,28400,28400,28400,40
|
|
20240229,090300,13829300,28450,28450,28450,28450,0
|
|
20240229,090200,13829300,28450,28500,28500,28450,343
|
|
20240229,090100,4070450,28450,28450,28450,28450,106
|
|
20240229,090000,1054750,28550,28450,28550,28450,37
|