573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183000,979298300,72800,72800,72800,72800,2332
|
|
20240229,182900,979298300,72800,72800,72800,72800,0
|
|
20240229,182800,979298300,72800,72800,72800,72800,0
|
|
20240229,182700,979298300,72800,72800,72800,72800,0
|
|
20240229,182600,979298300,72800,72800,72800,72800,0
|
|
20240229,182500,979298300,72800,72800,72800,72800,0
|
|
20240229,182400,979298300,72800,72800,72800,72800,0
|
|
20240229,182300,979298300,72800,72800,72800,72800,0
|
|
20240229,182200,979298300,72800,72800,72800,72800,0
|
|
20240229,182100,979298300,72800,72800,72800,72800,0
|
|
20240229,182000,979298300,72800,72800,72800,72800,0
|
|
20240229,181900,979298300,72800,72800,72800,72800,0
|
|
20240229,181800,979298300,72800,72800,72800,72800,0
|
|
20240229,181700,979298300,72800,72800,72800,72800,0
|
|
20240229,181600,979298300,72800,72800,72800,72800,0
|
|
20240229,181500,979298300,72800,72800,72800,72800,0
|
|
20240229,181400,979298300,72800,72800,72800,72800,0
|
|
20240229,181300,979298300,72800,72800,72800,72800,0
|
|
20240229,181200,979298300,72800,72800,72800,72800,0
|
|
20240229,181100,979298300,72800,72800,72800,72800,0
|
|
20240229,181000,979298300,72800,72800,72800,72800,0
|
|
20240229,180900,979298300,72800,72800,72800,72800,0
|
|
20240229,180800,979298300,72800,72800,72800,72800,0
|
|
20240229,180700,979298300,72800,72800,72800,72800,0
|
|
20240229,180600,979298300,72800,72800,72800,72800,0
|
|
20240229,180500,979298300,72800,72800,72800,72800,0
|
|
20240229,180400,979298300,72800,72800,72800,72800,0
|
|
20240229,180300,979298300,72800,72800,72800,72800,0
|
|
20240229,180200,979298300,72800,72800,72800,72800,0
|
|
20240229,180100,979298300,72800,72800,72800,72800,0
|
|
20240229,180000,979298300,72800,72800,72800,72800,2332
|
|
20240229,175900,979298300,72800,72800,72800,72800,0
|
|
20240229,175800,979298300,72800,72800,72800,72800,0
|
|
20240229,175700,979298300,72800,72800,72800,72800,0
|
|
20240229,175600,979298300,72800,72800,72800,72800,0
|
|
20240229,175500,979298300,72800,72800,72800,72800,0
|
|
20240229,175400,979298300,72800,72800,72800,72800,0
|
|
20240229,175300,979298300,72800,72800,72800,72800,0
|
|
20240229,175200,979298300,72800,72800,72800,72800,0
|
|
20240229,175100,979298300,72800,72800,72800,72800,0
|
|
20240229,175000,979298300,72800,72800,72800,72800,0
|
|
20240229,174900,979298300,72800,72800,72800,72800,0
|
|
20240229,174800,979298300,72800,72800,72800,72800,0
|
|
20240229,174700,979298300,72800,72800,72800,72800,0
|
|
20240229,174600,979298300,72800,72800,72800,72800,0
|
|
20240229,174500,979298300,72800,72800,72800,72800,0
|
|
20240229,174400,979298300,72800,72800,72800,72800,0
|
|
20240229,174300,979298300,72800,72800,72800,72800,0
|
|
20240229,174200,979298300,72800,72800,72800,72800,0
|
|
20240229,174100,979298300,72800,72800,72800,72800,0
|
|
20240229,174000,979298300,72800,72800,72800,72800,0
|
|
20240229,173900,979298300,72800,72800,72800,72800,0
|
|
20240229,173800,979298300,72800,72800,72800,72800,0
|
|
20240229,173700,979298300,72800,72800,72800,72800,0
|
|
20240229,173600,979298300,72800,72800,72800,72800,0
|
|
20240229,173500,979298300,72800,72800,72800,72800,0
|
|
20240229,173400,979298300,72800,72800,72800,72800,0
|
|
20240229,173300,979298300,72800,72800,72800,72800,0
|
|
20240229,173200,979298300,72800,72800,72800,72800,0
|
|
20240229,173100,979298300,72800,72800,72800,72800,0
|
|
20240229,173000,979298300,72800,72800,72800,72800,2332
|
|
20240229,172900,979298300,72800,72800,72800,72800,0
|
|
20240229,172800,979298300,72800,72800,72800,72800,0
|
|
20240229,172700,979298300,72800,72800,72800,72800,0
|
|
20240229,172600,979298300,72800,72800,72800,72800,0
|
|
20240229,172500,979298300,72800,72800,72800,72800,0
|
|
20240229,172400,979298300,72800,72800,72800,72800,0
|
|
20240229,172300,979298300,72800,72800,72800,72800,0
|
|
20240229,172200,979298300,72800,72800,72800,72800,0
|
|
20240229,172100,979298300,72800,72800,72800,72800,0
|
|
20240229,172000,979298300,72800,72800,72800,72800,0
|
|
20240229,171900,979298300,72800,72800,72800,72800,0
|
|
20240229,171800,979298300,72800,72800,72800,72800,0
|
|
20240229,171700,979298300,72800,72800,72800,72800,0
|
|
20240229,171600,979298300,72800,72800,72800,72800,0
|
|
20240229,171500,979298300,72800,72800,72800,72800,0
|
|
20240229,171400,979298300,72800,72800,72800,72800,0
|
|
20240229,171300,979298300,72800,72800,72800,72800,0
|
|
20240229,171200,979298300,72800,72800,72800,72800,0
|
|
20240229,171100,979298300,72800,72800,72800,72800,0
|
|
20240229,171000,979298300,72800,72800,72800,72800,0
|
|
20240229,170900,979298300,72800,72800,72800,72800,0
|
|
20240229,170800,979298300,72800,72800,72800,72800,0
|
|
20240229,170700,979298300,72800,72800,72800,72800,0
|
|
20240229,170600,979298300,72800,72800,72800,72800,0
|
|
20240229,170500,979298300,72800,72800,72800,72800,0
|
|
20240229,170400,979298300,72800,72800,72800,72800,0
|
|
20240229,170300,979298300,72800,72800,72800,72800,0
|
|
20240229,170200,979298300,72800,72800,72800,72800,0
|
|
20240229,170100,979298300,72800,72800,72800,72800,0
|
|
20240229,170000,979298300,72800,72800,72800,72800,2332
|
|
20240229,165900,979298300,72800,72800,72800,72800,0
|
|
20240229,165800,979298300,72800,72800,72800,72800,0
|
|
20240229,165700,979298300,72800,72800,72800,72800,0
|
|
20240229,165600,979298300,72800,72800,72800,72800,0
|
|
20240229,165500,979298300,72800,72800,72800,72800,0
|
|
20240229,165400,979298300,72800,72800,72800,72800,0
|
|
20240229,165300,979298300,72800,72800,72800,72800,0
|
|
20240229,165200,979298300,72800,72800,72800,72800,0
|
|
20240229,165100,979298300,72800,72800,72800,72800,0
|
|
20240229,165000,979298300,72800,72800,72800,72800,0
|
|
20240229,164900,979298300,72800,72800,72800,72800,0
|
|
20240229,164800,979298300,72800,72800,72800,72800,0
|
|
20240229,164700,979298300,72800,72800,72800,72800,0
|
|
20240229,164600,979298300,72800,72800,72800,72800,0
|
|
20240229,164500,979298300,72800,72800,72800,72800,0
|
|
20240229,164400,979298300,72800,72800,72800,72800,0
|
|
20240229,164300,979298300,72800,72800,72800,72800,0
|
|
20240229,164200,979298300,72800,72800,72800,72800,0
|
|
20240229,164100,979298300,72800,72800,72800,72800,0
|
|
20240229,164000,979298300,72800,72800,72800,72800,0
|
|
20240229,163900,979298300,72800,72800,72800,72800,0
|
|
20240229,163800,979298300,72800,72800,72800,72800,0
|
|
20240229,163700,979298300,72800,72800,72800,72800,0
|
|
20240229,163600,979298300,72800,72800,72800,72800,0
|
|
20240229,163500,979298300,72800,72800,72800,72800,0
|
|
20240229,163400,979298300,72800,72800,72800,72800,0
|
|
20240229,163300,979298300,72800,72800,72800,72800,0
|
|
20240229,163200,979298300,72800,72800,72800,72800,0
|
|
20240229,163100,979298300,72800,72800,72800,72800,0
|
|
20240229,163000,979298300,72800,72800,72800,72800,2332
|
|
20240229,162900,979298300,72800,72800,72800,72800,0
|
|
20240229,162800,979298300,72800,72800,72800,72800,0
|
|
20240229,162700,979298300,72800,72800,72800,72800,0
|
|
20240229,162600,979298300,72800,72800,72800,72800,0
|
|
20240229,162500,979298300,72800,72800,72800,72800,0
|
|
20240229,162400,979298300,72800,72800,72800,72800,0
|
|
20240229,162300,979298300,72800,72800,72800,72800,0
|
|
20240229,162200,979298300,72800,72800,72800,72800,0
|
|
20240229,162100,979298300,72800,72800,72800,72800,0
|
|
20240229,162000,979298300,72800,72800,72800,72800,0
|
|
20240229,161900,979298300,72800,72800,72800,72800,0
|
|
20240229,161800,979298300,72800,72800,72800,72800,0
|
|
20240229,161700,979298300,72800,72800,72800,72800,0
|
|
20240229,161600,979298300,72800,72800,72800,72800,0
|
|
20240229,161500,979298300,72800,72800,72800,72800,0
|
|
20240229,161400,979298300,72800,72800,72800,72800,0
|
|
20240229,161300,979298300,72800,72800,72800,72800,0
|
|
20240229,161200,979298300,72800,72800,72800,72800,0
|
|
20240229,161100,979298300,72800,72800,72800,72800,0
|
|
20240229,161000,979298300,72800,72800,72800,72800,0
|
|
20240229,160900,979298300,72800,72800,72800,72800,0
|
|
20240229,160800,979298300,72800,72800,72800,72800,0
|
|
20240229,160700,979298300,72800,72800,72800,72800,0
|
|
20240229,160600,979298300,72800,72800,72800,72800,0
|
|
20240229,160500,979298300,72800,72800,72800,72800,0
|
|
20240229,160400,979298300,72800,72800,72800,72800,0
|
|
20240229,160300,979298300,72800,72800,72800,72800,0
|
|
20240229,160200,979298300,72800,72800,72800,72800,0
|
|
20240229,160100,979298300,72800,72800,72800,72800,0
|
|
20240229,160000,979298300,72800,72800,72800,72800,2332
|
|
20240229,155900,979298300,72800,72800,72800,72800,0
|
|
20240229,155800,979298300,72800,72800,72800,72800,0
|
|
20240229,155700,979298300,72800,72800,72800,72800,0
|
|
20240229,155600,979298300,72800,72800,72800,72800,0
|
|
20240229,155500,979298300,72800,72800,72800,72800,0
|
|
20240229,155400,979298300,72800,72800,72800,72800,0
|
|
20240229,155300,979298300,72800,72800,72800,72800,0
|
|
20240229,155200,979298300,72800,72800,72800,72800,0
|
|
20240229,155100,979298300,72800,72800,72800,72800,0
|
|
20240229,155000,979298300,72800,72800,72800,72800,0
|
|
20240229,154900,979298300,72800,72800,72800,72800,0
|
|
20240229,154800,979298300,72800,72800,72800,72800,0
|
|
20240229,154700,979298300,72800,72800,72800,72800,0
|
|
20240229,154600,979298300,72800,72800,72800,72800,0
|
|
20240229,154500,979298300,72800,72800,72800,72800,0
|
|
20240229,154400,979298300,72800,72800,72800,72800,0
|
|
20240229,154300,979298300,72800,72800,72800,72800,0
|
|
20240229,154200,979298300,72800,72800,72800,72800,0
|
|
20240229,154100,979298300,72800,72800,72800,72800,0
|
|
20240229,154000,979298300,72800,72800,72800,72800,0
|
|
20240229,153900,979298300,72800,72800,72800,72800,0
|
|
20240229,153800,979298300,72800,72800,72800,72800,0
|
|
20240229,153700,979298300,72800,72800,72800,72800,0
|
|
20240229,153600,979298300,72800,72800,72800,72800,0
|
|
20240229,153500,979298300,72800,72800,72800,72800,0
|
|
20240229,153400,979298300,72800,72800,72800,72800,0
|
|
20240229,153300,979298300,72800,72800,72800,72800,0
|
|
20240229,153200,979298300,72800,72800,72800,72800,0
|
|
20240229,153100,979298300,72800,72800,72800,72800,0
|
|
20240229,153000,979298300,72800,72800,72800,72800,4664
|
|
20240229,152900,809528700,73000,73000,73000,73000,0
|
|
20240229,152800,809528700,73000,73000,73000,73000,0
|
|
20240229,152700,809528700,73000,73000,73000,73000,0
|
|
20240229,152600,809528700,73000,73000,73000,73000,0
|
|
20240229,152500,809528700,73000,73000,73000,73000,0
|
|
20240229,152400,809528700,73000,73000,73000,73000,0
|
|
20240229,152300,809528700,73000,73000,73000,73000,0
|
|
20240229,152200,809528700,73000,73000,73000,73000,0
|
|
20240229,152100,809528700,73000,73000,73000,73000,0
|
|
20240229,152000,809528700,73000,73000,73000,73000,0
|
|
20240229,151900,809528700,73000,73200,73200,72900,35
|
|
20240229,151800,806970900,73100,73100,73100,73100,7
|
|
20240229,151700,806459200,73000,73100,73100,73000,82
|
|
20240229,151600,800465200,73100,73000,73100,73000,8
|
|
20240229,151500,799881000,72900,72900,72900,72900,8
|
|
20240229,151400,799297800,73100,73100,73100,73100,1
|
|
20240229,151300,799224700,72900,73100,73100,72900,16
|
|
20240229,151200,798057700,72900,72900,72900,72900,0
|
|
20240229,151100,798057700,72900,72900,72900,72900,10
|
|
20240229,151000,797328700,72900,72900,72900,72900,4
|
|
20240229,150900,797037100,72900,72900,72900,72900,0
|
|
20240229,150800,797037100,72900,72900,72900,72900,3
|
|
20240229,150700,796818400,72900,72900,72900,72800,67
|
|
20240229,150600,791935200,73000,73000,73000,73000,0
|
|
20240229,150500,791935200,73000,73000,73000,73000,48
|
|
20240229,150400,788431200,73000,73100,73100,73000,153
|
|
20240229,150300,777247200,73100,73100,73100,73100,11
|
|
20240229,150200,776443100,73100,73100,73100,73100,168
|
|
20240229,150100,764162300,73100,73100,73100,73100,191
|
|
20240229,150000,750200200,73100,73100,73100,73100,8
|
|
20240229,145900,749615400,73200,73200,73200,73200,8
|
|
20240229,145800,749029800,73200,73200,73200,73200,0
|
|
20240229,145700,749029800,73200,73200,73200,73200,0
|
|
20240229,145600,749029800,73200,73000,73200,73000,1073
|
|
20240229,145500,670696200,73200,73200,73200,73200,0
|
|
20240229,145400,670696200,73200,73200,73200,73200,0
|
|
20240229,145300,670696200,73200,73200,73200,73200,0
|
|
20240229,145200,670696200,73200,73200,73200,73200,0
|
|
20240229,145100,670696200,73200,73200,73200,73200,1
|
|
20240229,145000,670623000,73000,73000,73000,73000,3
|
|
20240229,144900,670404000,73200,73200,73200,73200,0
|
|
20240229,144800,670404000,73200,73200,73200,73200,0
|
|
20240229,144700,670404000,73200,73200,73200,73200,1
|
|
20240229,144600,670330800,73200,73200,73200,73200,0
|
|
20240229,144500,670330800,73200,73200,73200,73200,1
|
|
20240229,144400,670257600,73200,73000,73200,73000,3
|
|
20240229,144300,670038400,73000,73000,73000,73000,0
|
|
20240229,144200,670038400,73000,73000,73000,73000,0
|
|
20240229,144100,670038400,73000,73000,73000,73000,13
|
|
20240229,144000,669089400,73000,73200,73200,73000,818
|
|
20240229,143900,609222800,73300,73300,73300,73300,0
|
|
20240229,143800,609222800,73300,73300,73300,73300,0
|
|
20240229,143700,609222800,73300,73300,73300,73300,2
|
|
20240229,143600,609076200,73300,73300,73300,73300,0
|
|
20240229,143500,609076200,73300,73300,73300,73200,195
|
|
20240229,143400,594784200,73200,73100,73200,73100,215
|
|
20240229,143300,579058200,73100,73100,73100,73100,0
|
|
20240229,143200,579058200,73100,73100,73100,73100,4
|
|
20240229,143100,578765800,73100,73100,73100,73100,2
|
|
20240229,143000,578619600,73100,73100,73100,73100,10
|
|
20240229,142900,577888600,73100,73100,73100,73100,0
|
|
20240229,142800,577888600,73100,73100,73100,73100,1
|
|
20240229,142700,577815500,73100,73100,73100,73100,6
|
|
20240229,142600,577376900,73100,73100,73100,73100,0
|
|
20240229,142500,577376900,73100,73100,73100,73100,0
|
|
20240229,142400,577376900,73100,73100,73100,73100,0
|
|
20240229,142300,577376900,73100,73100,73100,73100,0
|
|
20240229,142200,577376900,73100,73100,73100,73100,0
|
|
20240229,142100,577376900,73100,73100,73100,73100,0
|
|
20240229,142000,577376900,73100,73100,73100,73100,0
|
|
20240229,141900,577376900,73100,73100,73100,73100,0
|
|
20240229,141800,577376900,73100,73000,73100,73000,25
|
|
20240229,141700,575550400,73000,73000,73000,73000,0
|
|
20240229,141600,575550400,73000,73000,73000,73000,0
|
|
20240229,141500,575550400,73000,73000,73000,73000,0
|
|
20240229,141400,575550400,73000,73000,73000,73000,0
|
|
20240229,141300,575550400,73000,73000,73000,73000,0
|
|
20240229,141200,575550400,73000,73000,73000,73000,0
|
|
20240229,141100,575550400,73000,73000,73000,73000,0
|
|
20240229,141000,575550400,73000,73000,73000,73000,0
|
|
20240229,140900,575550400,73000,73000,73000,73000,0
|
|
20240229,140800,575550400,73000,73000,73000,73000,6
|
|
20240229,140700,575112400,73100,73000,73100,73000,28
|
|
20240229,140600,573067600,73000,73000,73000,73000,0
|
|
20240229,140500,573067600,73000,73100,73100,73000,46
|
|
20240229,140400,569706400,73000,73000,73000,73000,133
|
|
20240229,140300,559997400,73100,73100,73100,73100,0
|
|
20240229,140200,559997400,73100,73100,73100,73100,0
|
|
20240229,140100,559997400,73100,73100,73100,73100,0
|
|
20240229,140000,559997400,73100,73000,73100,73000,2
|
|
20240229,135900,559851300,73000,73000,73000,73000,2
|
|
20240229,135800,559705300,73100,73100,73100,73100,0
|
|
20240229,135700,559705300,73100,73100,73100,73000,4
|
|
20240229,135600,559413000,73000,73000,73000,73000,1
|
|
20240229,135500,559340000,73000,73000,73000,73000,1
|
|
20240229,135400,559267000,73100,73100,73100,73100,0
|
|
20240229,135300,559267000,73100,73100,73100,73100,21
|
|
20240229,135200,557731900,73200,73200,73200,73200,0
|
|
20240229,135100,557731900,73200,73100,73200,73100,2
|
|
20240229,135000,557585600,73200,73100,73200,73100,2
|
|
20240229,134900,557439300,73100,73100,73100,73100,1
|
|
20240229,134800,557366200,73100,73100,73100,73100,0
|
|
20240229,134700,557366200,73100,73100,73100,73100,2
|
|
20240229,134600,557220000,73100,73100,73100,73100,1
|
|
20240229,134500,557146900,73300,73300,73300,73300,3
|
|
20240229,134400,556927000,73200,73100,73300,73100,20
|
|
20240229,134300,555461300,73300,73300,73300,73300,99
|
|
20240229,134200,548204600,73300,73200,73300,73100,1054
|
|
20240229,134100,471093600,73200,73200,73200,73200,1
|
|
20240229,134000,471020400,73300,73200,73300,73200,3
|
|
20240229,133900,470800600,73200,73200,73200,73200,0
|
|
20240229,133800,470800600,73200,73200,73200,73200,3
|
|
20240229,133700,470581000,73200,73200,73200,73200,0
|
|
20240229,133600,470581000,73200,73200,73200,73200,0
|
|
20240229,133500,470581000,73200,73200,73200,73200,2
|
|
20240229,133400,470434600,73200,73200,73200,73200,0
|
|
20240229,133300,470434600,73200,73200,73200,73200,1
|
|
20240229,133200,470361400,73100,73100,73100,73100,2
|
|
20240229,133100,470215200,73100,73100,73100,73100,1
|
|
20240229,133000,470142100,73100,73100,73100,73100,0
|
|
20240229,132900,470142100,73100,73100,73100,73100,2
|
|
20240229,132800,469995900,73100,73100,73100,73100,0
|
|
20240229,132700,469995900,73100,73100,73100,73100,1
|
|
20240229,132600,469922800,73100,73100,73100,73100,1
|
|
20240229,132500,469849700,73100,73100,73100,73100,1
|
|
20240229,132400,469776600,73100,73100,73100,73100,0
|
|
20240229,132300,469776600,73100,73100,73100,73100,2
|
|
20240229,132200,469630400,73100,73400,73400,73100,13
|
|
20240229,132100,468677100,73100,73100,73100,73100,0
|
|
20240229,132000,468677100,73100,73100,73400,73100,515
|
|
20240229,131900,430986300,73000,73000,73000,73000,0
|
|
20240229,131800,430986300,73000,73100,73100,73000,3
|
|
20240229,131700,430767100,73000,73000,73000,73000,2
|
|
20240229,131600,430621100,73100,73000,73100,73000,2
|
|
20240229,131500,430475000,73000,73000,73000,73000,4
|
|
20240229,131400,430183000,73000,73000,73000,73000,2
|
|
20240229,131300,430037000,73100,73100,73100,73100,0
|
|
20240229,131200,430037000,73100,73100,73100,73100,2
|
|
20240229,131100,429890800,73000,73000,73100,73000,46
|
|
20240229,131000,426528500,73000,73000,73000,73000,0
|
|
20240229,130900,426528500,73000,73000,73000,73000,1
|
|
20240229,130800,426455500,73000,73000,73000,73000,2
|
|
20240229,130700,426309500,73000,73000,73000,73000,1
|
|
20240229,130600,426236500,73000,73000,73000,73000,0
|
|
20240229,130500,426236500,73000,73000,73000,73000,2
|
|
20240229,130400,426090500,73000,73000,73000,73000,0
|
|
20240229,130300,426090500,73000,73000,73000,73000,1
|
|
20240229,130200,426017500,73000,73000,73000,73000,2
|
|
20240229,130100,425871500,73000,73000,73000,73000,0
|
|
20240229,130000,425871500,73000,73000,73000,73000,1
|
|
20240229,125900,425798500,73000,73000,73100,73000,77
|
|
20240229,125800,420176900,73000,73000,73000,73000,1
|
|
20240229,125700,420103900,73000,73000,73000,73000,0
|
|
20240229,125600,420103900,73000,73100,73100,73000,14
|
|
20240229,125500,419080900,73000,73000,73000,73000,1
|
|
20240229,125400,419007900,73000,73000,73000,73000,1
|
|
20240229,125300,418934900,73000,73100,73100,73000,101
|
|
20240229,125200,411551900,73000,73000,73000,73000,1
|
|
20240229,125100,411478900,73000,73000,73000,73000,0
|
|
20240229,125000,411478900,73000,73000,73100,73000,4
|
|
20240229,124900,411186700,73000,73000,73000,73000,0
|
|
20240229,124800,411186700,73000,73000,73000,73000,0
|
|
20240229,124700,411186700,73000,73000,73000,73000,3
|
|
20240229,124600,410967700,73000,73000,73000,73000,1
|
|
20240229,124500,410894700,73000,73000,73000,73000,1
|
|
20240229,124400,410821700,73000,73000,73000,73000,1
|
|
20240229,124300,410748700,73100,73000,73100,73000,5
|
|
20240229,124200,410383300,73000,73000,73000,73000,10
|
|
20240229,124100,409653300,73000,73000,73000,73000,3
|
|
20240229,124000,409434300,73000,73000,73000,73000,0
|
|
20240229,123900,409434300,73000,73000,73000,73000,1
|
|
20240229,123800,409361300,73000,73000,73000,73000,15
|
|
20240229,123700,408266300,73000,73000,73000,73000,16
|
|
20240229,123600,407098300,73000,73000,73100,73000,63
|
|
20240229,123500,402499100,73000,72900,73000,72900,3
|
|
20240229,123400,402280200,72900,72900,72900,72900,1
|
|
20240229,123300,402207300,72900,72900,72900,72900,0
|
|
20240229,123200,402207300,72900,72900,73000,72900,6
|
|
20240229,123100,401769600,72900,72900,72900,72900,0
|
|
20240229,123000,401769600,72900,72900,72900,72900,1
|
|
20240229,122900,401696700,73000,72900,73000,72900,33
|
|
20240229,122800,399287800,73000,72900,73000,72900,119
|
|
20240229,122700,390606700,72900,72900,72900,72900,0
|
|
20240229,122600,390606700,72900,72900,72900,72900,2
|
|
20240229,122500,390460900,72900,72900,72900,72900,1
|
|
20240229,122400,390388000,72900,72900,72900,72900,0
|
|
20240229,122300,390388000,72900,73000,73000,72900,48
|
|
20240229,122200,386884200,73000,73000,73000,73000,2
|
|
20240229,122100,386738200,72900,72900,72900,72900,1
|
|
20240229,122000,386665300,72900,72900,72900,72900,1
|
|
20240229,121900,386592400,73000,72900,73000,72900,23
|
|
20240229,121800,384913500,72900,72900,72900,72900,0
|
|
20240229,121700,384913500,72900,72900,72900,72900,3
|
|
20240229,121600,384694800,73000,73000,73000,73000,47
|
|
20240229,121500,381263800,72900,72900,72900,72900,1
|
|
20240229,121400,381190900,72900,72900,72900,72900,1
|
|
20240229,121300,381118000,73000,73000,73000,73000,23
|
|
20240229,121200,379439000,72900,73000,73000,72900,10
|
|
20240229,121100,378709100,72900,72900,72900,72900,2
|
|
20240229,121000,378563300,72900,72900,72900,72900,1
|
|
20240229,120900,378490400,73000,73000,73000,73000,22
|
|
20240229,120800,376884400,72900,72900,72900,72900,2
|
|
20240229,120700,376738600,73000,73000,73000,73000,0
|
|
20240229,120600,376738600,73000,72900,73000,72900,24
|
|
20240229,120500,374986700,72900,72900,72900,72900,1
|
|
20240229,120400,374913800,72900,72900,72900,72900,1
|
|
20240229,120300,374840900,73000,73000,73000,73000,22
|
|
20240229,120200,373234900,72900,72900,72900,72900,2
|
|
20240229,120100,373089100,72900,72900,72900,72900,1
|
|
20240229,120000,373016200,73000,73000,73000,73000,0
|
|
20240229,115900,373016200,73000,72900,73000,72900,63
|
|
20240229,115800,368421200,72900,72900,72900,72900,10
|
|
20240229,115700,367692200,72900,72900,72900,72900,1
|
|
20240229,115600,367619300,73000,72900,73000,72900,24
|
|
20240229,115500,365867500,72900,72900,72900,72900,2
|
|
20240229,115400,365721700,72900,72900,72900,72900,0
|
|
20240229,115300,365721700,72900,72900,72900,72900,2
|
|
20240229,115200,365575900,72900,72900,72900,72900,0
|
|
20240229,115100,365575900,72900,72900,72900,72900,1
|
|
20240229,115000,365503000,73000,72900,73000,72900,3
|
|
20240229,114900,365284200,72900,72900,72900,72900,0
|
|
20240229,114800,365284200,72900,72900,72900,72900,1
|
|
20240229,114700,365211300,72900,72900,72900,72900,0
|
|
20240229,114600,365211300,72900,72900,72900,72900,1
|
|
20240229,114500,365138400,73000,73000,73000,73000,133
|
|
20240229,114400,355429400,73000,73000,73000,73000,8
|
|
20240229,114300,354845400,73000,73000,73000,73000,0
|
|
20240229,114200,354845400,73000,73000,73000,73000,5
|
|
20240229,114100,354480400,73000,73000,73000,73000,2
|
|
20240229,114000,354334400,73000,73000,73000,73000,1
|
|
20240229,113900,354261400,73000,73000,73000,73000,5
|
|
20240229,113800,353896400,73000,73000,73000,73000,32
|
|
20240229,113700,351560400,72900,73000,73000,72900,70
|
|
20240229,113600,346450500,72900,73000,73000,72900,69
|
|
20240229,113500,341416000,73000,72900,73000,72900,77
|
|
20240229,113400,335795300,72800,72800,72800,72800,0
|
|
20240229,113300,335795300,72800,72800,72800,72800,1
|
|
20240229,113200,335722500,72800,72700,72800,72700,68
|
|
20240229,113100,330772200,72700,72700,72700,72700,1
|
|
20240229,113000,330699500,72700,72700,72700,72700,0
|
|
20240229,112900,330699500,72700,72700,72700,72700,2
|
|
20240229,112800,330554100,72700,72700,72700,72700,0
|
|
20240229,112700,330554100,72700,72700,72700,72700,111
|
|
20240229,112600,322484400,72600,72600,72600,72600,7
|
|
20240229,112500,321976200,72600,72600,72600,72600,4
|
|
20240229,112400,321685800,72600,72700,72700,72600,260
|
|
20240229,112300,302783900,72700,72700,72700,72700,1
|
|
20240229,112200,302711200,72700,72700,72700,72700,1
|
|
20240229,112100,302638500,72700,72700,72700,72700,0
|
|
20240229,112000,302638500,72700,72700,72700,72700,3
|
|
20240229,111900,302420400,72700,72700,72700,72700,0
|
|
20240229,111800,302420400,72700,72700,72700,72700,1
|
|
20240229,111700,302347700,72700,72700,72700,72700,1
|
|
20240229,111600,302275000,72700,72600,72700,72600,86
|
|
20240229,111500,296022900,72600,72600,72600,72600,0
|
|
20240229,111400,296022900,72600,72600,72600,72600,1
|
|
20240229,111300,295950300,72600,72700,72700,72600,23
|
|
20240229,111200,294278300,72700,72700,72700,72700,100
|
|
20240229,111100,287008300,72600,72700,72700,72600,259
|
|
20240229,111000,268179100,72700,72700,72700,72700,0
|
|
20240229,110900,268179100,72700,72700,72700,72700,1
|
|
20240229,110800,268106400,72700,72700,72800,72700,17
|
|
20240229,110700,266869400,72700,72700,72700,72700,1
|
|
20240229,110600,266796700,72800,72800,72800,72800,23
|
|
20240229,110500,265122300,72700,72700,72700,72700,3
|
|
20240229,110400,264904200,72800,72800,72800,72800,10
|
|
20240229,110300,264176200,72700,72700,72700,72700,0
|
|
20240229,110200,264176200,72700,72700,72700,72700,1
|
|
20240229,110100,264103500,72700,72700,72700,72700,1
|
|
20240229,110000,264030800,72700,72800,72800,72700,24
|
|
20240229,105900,262283700,72800,72800,72800,72800,9
|
|
20240229,105800,261628500,72700,72700,72700,72700,63
|
|
20240229,105700,257048400,72700,72700,72700,72700,0
|
|
20240229,105600,257048400,72700,72700,72700,72700,0
|
|
20240229,105500,257048400,72700,72700,72700,72700,1
|
|
20240229,105400,256975700,72800,72800,72800,72800,104
|
|
20240229,105300,249404500,72800,72800,72800,72800,0
|
|
20240229,105200,249404500,72800,72800,72800,72800,1
|
|
20240229,105100,249331700,72800,72800,72800,72800,0
|
|
20240229,105000,249331700,72800,72800,72800,72800,0
|
|
20240229,104900,249331700,72800,72800,72800,72800,2
|
|
20240229,104800,249186100,72800,72800,72800,72800,0
|
|
20240229,104700,249186100,72800,72800,72800,72800,0
|
|
20240229,104600,249186100,72800,72800,72800,72800,1
|
|
20240229,104500,249113300,72900,72900,72900,72900,0
|
|
20240229,104400,249113300,72900,72900,72900,72900,0
|
|
20240229,104300,249113300,72900,72900,72900,72900,129
|
|
20240229,104200,239709200,72900,72900,72900,72900,0
|
|
20240229,104100,239709200,72900,72900,72900,72900,0
|
|
20240229,104000,239709200,72900,72900,72900,72900,1
|
|
20240229,103900,239636300,73000,73000,73000,73000,1
|
|
20240229,103800,239563300,72900,72900,72900,72900,4
|
|
20240229,103700,239271700,72900,72900,73000,72900,3
|
|
20240229,103600,239052900,72900,72900,72900,72900,6
|
|
20240229,103500,238615500,72900,72900,72900,72900,0
|
|
20240229,103400,238615500,72900,72900,72900,72900,5
|
|
20240229,103300,238251000,72900,72900,72900,72900,0
|
|
20240229,103200,238251000,72900,72900,72900,72900,0
|
|
20240229,103100,238251000,72900,72900,72900,72900,1
|
|
20240229,103000,238178100,73000,72800,73000,72800,270
|
|
20240229,102900,218502200,72700,72700,72700,72700,0
|
|
20240229,102800,218502200,72700,72700,72700,72700,2
|
|
20240229,102700,218356800,72700,72700,72700,72700,0
|
|
20240229,102600,218356800,72700,72700,72700,72700,8
|
|
20240229,102500,217775200,72700,72700,72700,72700,76
|
|
20240229,102400,212250000,72800,72800,72800,72800,15
|
|
20240229,102300,211158000,72800,72800,72800,72800,0
|
|
20240229,102200,211158000,72800,72700,72800,72700,211
|
|
20240229,102100,195817600,72700,72700,72700,72700,0
|
|
20240229,102000,195817600,72700,72500,72700,72500,62
|
|
20240229,101900,191319100,72500,72500,72500,72500,30
|
|
20240229,101800,189144100,72500,72500,72500,72500,0
|
|
20240229,101700,189144100,72500,72500,72500,72500,25
|
|
20240229,101600,187331600,72600,72600,72600,72500,61
|
|
20240229,101500,182908300,72700,72700,72700,72700,9
|
|
20240229,101400,182254000,72900,72900,73000,72900,90
|
|
20240229,101300,175690000,72900,72600,72900,72600,179
|
|
20240229,101200,162682900,72400,72400,72400,72400,0
|
|
20240229,101100,162682900,72400,72400,72400,72400,3
|
|
20240229,101000,162465700,72600,72700,72700,72600,88
|
|
20240229,100900,156070900,72700,72700,72800,72400,531
|
|
20240229,100800,117570900,72700,72700,72700,72700,3
|
|
20240229,100700,117352800,72700,72700,72700,72700,1
|
|
20240229,100600,117280100,72800,72800,72800,72800,0
|
|
20240229,100500,117280100,72800,72700,72800,72700,5
|
|
20240229,100400,116916500,72800,72800,72800,72800,2
|
|
20240229,100300,116770900,72900,72900,72900,72900,51
|
|
20240229,100200,113053000,72900,72900,72900,72900,0
|
|
20240229,100100,113053000,72900,72800,72900,72800,3
|
|
20240229,100000,112834400,73000,72800,73000,72800,131
|
|
20240229,095900,103280700,72700,72300,72700,72300,221
|
|
20240229,095800,87253600,72400,72400,72400,72400,1
|
|
20240229,095700,87181200,72400,72400,72400,72400,4
|
|
20240229,095600,86891600,72400,72200,72400,72200,11
|
|
20240229,095500,86095400,72200,72200,72200,72200,2
|
|
20240229,095400,85951000,72200,72200,72200,72200,1
|
|
20240229,095300,85878800,72300,72300,72300,72300,27
|
|
20240229,095200,83926700,72300,72300,72300,72300,2
|
|
20240229,095100,83782100,72300,72300,72300,72300,55
|
|
20240229,095000,79805600,72300,72300,72300,72300,3
|
|
20240229,094900,79588700,72500,72300,72500,72300,8
|
|
20240229,094800,79009300,72400,72500,72500,72400,95
|
|
20240229,094700,72123100,72500,72500,72500,72500,0
|
|
20240229,094600,72123100,72500,72500,72500,72500,0
|
|
20240229,094500,72123100,72500,72500,72500,72500,0
|
|
20240229,094400,72123100,72500,72500,72500,72500,5
|
|
20240229,094300,71760600,72600,72500,72600,72500,27
|
|
20240229,094200,69800600,72500,72500,72500,72500,0
|
|
20240229,094100,69800600,72500,72500,72500,72500,0
|
|
20240229,094000,69800600,72500,72500,72500,72500,1
|
|
20240229,093900,69728100,72600,72600,72600,72600,0
|
|
20240229,093800,69728100,72600,72600,72600,72600,1
|
|
20240229,093700,69655500,72500,72500,72500,72500,2
|
|
20240229,093600,69510500,72500,72500,72500,72500,29
|
|
20240229,093500,67408000,72500,72500,72500,72500,0
|
|
20240229,093400,67408000,72500,72500,72500,72500,21
|
|
20240229,093300,65885500,72500,72500,72500,72500,0
|
|
20240229,093200,65885500,72500,72500,72500,72500,0
|
|
20240229,093100,65885500,72500,72500,72500,72500,4
|
|
20240229,093000,65595500,72500,72600,72600,72500,32
|
|
20240229,092900,63274900,72700,72700,72700,72700,1
|
|
20240229,092800,63202200,72700,72700,72700,72700,9
|
|
20240229,092700,62547900,72700,72900,73100,72700,37
|
|
20240229,092600,59856400,73100,72400,73100,72400,137
|
|
20240229,092500,49932500,72400,72300,72400,72300,20
|
|
20240229,092400,48484600,72100,72100,72100,72100,10
|
|
20240229,092300,47763600,72300,72300,72400,72300,9
|
|
20240229,092200,47112800,72300,72300,72400,72300,5
|
|
20240229,092100,46751200,72300,72300,72300,72300,0
|
|
20240229,092000,46751200,72300,72400,72400,72300,7
|
|
20240229,091900,46245000,72400,72500,72500,72400,23
|
|
20240229,091800,44578400,72300,72000,72300,72000,76
|
|
20240229,091700,39094600,71900,71800,71900,71800,28
|
|
20240229,091600,37081900,71800,71800,71800,71800,1
|
|
20240229,091500,37010100,71800,71800,71800,71800,0
|
|
20240229,091400,37010100,71800,71900,71900,71800,10
|
|
20240229,091300,36291300,71900,71800,71900,71800,32
|
|
20240229,091200,33991900,71700,71700,71700,71700,0
|
|
20240229,091100,33991900,71700,71700,71700,71700,23
|
|
20240229,091000,32342800,71700,71800,71800,71700,409
|
|
20240229,090900,3017000,71800,71800,71800,71800,0
|
|
20240229,090800,3017000,71800,71800,71800,71800,3
|
|
20240229,090700,2801600,72000,72000,72000,72000,0
|
|
20240229,090600,2801600,72000,72000,72000,72000,0
|
|
20240229,090500,2801600,72000,72000,72000,72000,0
|
|
20240229,090400,2801600,72000,72000,72000,72000,0
|
|
20240229,090300,2801600,72000,72000,72000,72000,1
|
|
20240229,090200,2729600,71800,71800,71800,71800,23
|
|
20240229,090100,1078200,71800,71900,71900,71700,3
|
|
20240229,090000,862800,72100,71700,72100,71700,12
|