650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194700,418528500,67000,67000,67000,67000,66
|
|
20240229,194600,418528500,67000,67000,67000,67000,0
|
|
20240229,194500,418528500,67000,67000,67000,67000,0
|
|
20240229,194400,418528500,67000,67000,67000,67000,0
|
|
20240229,194300,418528500,67000,67000,67000,67000,0
|
|
20240229,194200,418528500,67000,67000,67000,67000,0
|
|
20240229,194100,418528500,67000,67000,67000,67000,0
|
|
20240229,194000,418528500,67000,67000,67000,67000,0
|
|
20240229,193900,418528500,67000,67000,67000,67000,0
|
|
20240229,193800,418528500,67000,67000,67000,67000,0
|
|
20240229,193700,418528500,67000,67000,67000,67000,0
|
|
20240229,193600,418528500,67000,67000,67000,67000,0
|
|
20240229,193500,418528500,67000,67000,67000,67000,0
|
|
20240229,193400,418528500,67000,67000,67000,67000,0
|
|
20240229,193300,418528500,67000,67000,67000,67000,0
|
|
20240229,193200,418528500,67000,67000,67000,67000,0
|
|
20240229,193100,418528500,67000,67000,67000,67000,0
|
|
20240229,193000,418528500,67000,67000,67000,67000,0
|
|
20240229,192900,418528500,67000,67000,67000,67000,0
|
|
20240229,192800,418528500,67000,67000,67000,67000,0
|
|
20240229,192700,418528500,67000,67000,67000,67000,0
|
|
20240229,192600,418528500,67000,67000,67000,67000,0
|
|
20240229,192500,418528500,67000,67000,67000,67000,0
|
|
20240229,192400,418528500,67000,67000,67000,67000,0
|
|
20240229,192300,418528500,67000,67000,67000,67000,0
|
|
20240229,192200,418528500,67000,67000,67000,67000,0
|
|
20240229,192100,418528500,67000,67000,67000,67000,0
|
|
20240229,192000,418528500,67000,67000,67000,67000,0
|
|
20240229,191900,418528500,67000,67000,67000,67000,0
|
|
20240229,191800,418528500,67000,67000,67000,67000,0
|
|
20240229,191700,418528500,67000,67000,67000,67000,66
|
|
20240229,191600,418528500,67000,67000,67000,67000,0
|
|
20240229,191500,418528500,67000,67000,67000,67000,0
|
|
20240229,191400,418528500,67000,67000,67000,67000,0
|
|
20240229,191300,418528500,67000,67000,67000,67000,0
|
|
20240229,191200,418528500,67000,67000,67000,67000,0
|
|
20240229,191100,418528500,67000,67000,67000,67000,0
|
|
20240229,191000,418528500,67000,67000,67000,67000,0
|
|
20240229,190900,418528500,67000,67000,67000,67000,0
|
|
20240229,190800,418528500,67000,67000,67000,67000,0
|
|
20240229,190700,418528500,67000,67000,67000,67000,0
|
|
20240229,190600,418528500,67000,67000,67000,67000,0
|
|
20240229,190500,418528500,67000,67000,67000,67000,0
|
|
20240229,190400,418528500,67000,67000,67000,67000,0
|
|
20240229,190300,418528500,67000,67000,67000,67000,0
|
|
20240229,190200,418528500,67000,67000,67000,67000,0
|
|
20240229,190100,418528500,67000,67000,67000,67000,0
|
|
20240229,190000,418528500,67000,67000,67000,67000,0
|
|
20240229,185900,418528500,67000,67000,67000,67000,0
|
|
20240229,185800,418528500,67000,67000,67000,67000,0
|
|
20240229,185700,418528500,67000,67000,67000,67000,0
|
|
20240229,185600,418528500,67000,67000,67000,67000,0
|
|
20240229,185500,418528500,67000,67000,67000,67000,0
|
|
20240229,185400,418528500,67000,67000,67000,67000,0
|
|
20240229,185300,418528500,67000,67000,67000,67000,0
|
|
20240229,185200,418528500,67000,67000,67000,67000,0
|
|
20240229,185100,418528500,67000,67000,67000,67000,0
|
|
20240229,185000,418528500,67000,67000,67000,67000,0
|
|
20240229,184900,418528500,67000,67000,67000,67000,0
|
|
20240229,184800,418528500,67000,67000,67000,67000,0
|
|
20240229,184700,418528500,67000,67000,67000,67000,66
|
|
20240229,184600,418528500,67000,67000,67000,67000,0
|
|
20240229,184500,418528500,67000,67000,67000,67000,0
|
|
20240229,184400,418528500,67000,67000,67000,67000,0
|
|
20240229,184300,418528500,67000,67000,67000,67000,0
|
|
20240229,184200,418528500,67000,67000,67000,67000,0
|
|
20240229,184100,418528500,67000,67000,67000,67000,0
|
|
20240229,184000,418528500,67000,67000,67000,67000,0
|
|
20240229,183900,418528500,67000,67000,67000,67000,0
|
|
20240229,183800,418528500,67000,67000,67000,67000,0
|
|
20240229,183700,418528500,67000,67000,67000,67000,0
|
|
20240229,183600,418528500,67000,67000,67000,67000,0
|
|
20240229,183500,418528500,67000,67000,67000,67000,0
|
|
20240229,183400,418528500,67000,67000,67000,67000,0
|
|
20240229,183300,418528500,67000,67000,67000,67000,0
|
|
20240229,183200,418528500,67000,67000,67000,67000,0
|
|
20240229,183100,418528500,67000,67000,67000,67000,0
|
|
20240229,183000,418528500,67000,67000,67000,67000,0
|
|
20240229,182900,418528500,67000,67000,67000,67000,0
|
|
20240229,182800,418528500,67000,67000,67000,67000,0
|
|
20240229,182700,418528500,67000,67000,67000,67000,0
|
|
20240229,182600,418528500,67000,67000,67000,67000,0
|
|
20240229,182500,418528500,67000,67000,67000,67000,0
|
|
20240229,182400,418528500,67000,67000,67000,67000,0
|
|
20240229,182300,418528500,67000,67000,67000,67000,0
|
|
20240229,182200,418528500,67000,67000,67000,67000,0
|
|
20240229,182100,418528500,67000,67000,67000,67000,0
|
|
20240229,182000,418528500,67000,67000,67000,67000,0
|
|
20240229,181900,418528500,67000,67000,67000,67000,0
|
|
20240229,181800,418528500,67000,67000,67000,67000,0
|
|
20240229,181700,418528500,67000,67000,67000,67000,66
|
|
20240229,181600,418528500,67000,67000,67000,67000,0
|
|
20240229,181500,418528500,67000,67000,67000,67000,0
|
|
20240229,181400,418528500,67000,67000,67000,67000,0
|
|
20240229,181300,418528500,67000,67000,67000,67000,0
|
|
20240229,181200,418528500,67000,67000,67000,67000,0
|
|
20240229,181100,418528500,67000,67000,67000,67000,0
|
|
20240229,181000,418528500,67000,67000,67000,67000,0
|
|
20240229,180900,418528500,67000,67000,67000,67000,0
|
|
20240229,180800,418528500,67000,67000,67000,67000,0
|
|
20240229,180700,418528500,67000,67000,67000,67000,0
|
|
20240229,180600,418528500,67000,67000,67000,67000,0
|
|
20240229,180500,418528500,67000,67000,67000,67000,0
|
|
20240229,180400,418528500,67000,67000,67000,67000,0
|
|
20240229,180300,418528500,67000,67000,67000,67000,0
|
|
20240229,180200,418528500,67000,67000,67000,67000,0
|
|
20240229,180100,418528500,67000,67000,67000,67000,0
|
|
20240229,180000,418528500,67000,67000,67000,67000,0
|
|
20240229,175900,418528500,67000,67000,67000,67000,0
|
|
20240229,175800,418528500,67000,67000,67000,67000,0
|
|
20240229,175700,418528500,67000,67000,67000,67000,0
|
|
20240229,175600,418528500,67000,67000,67000,67000,0
|
|
20240229,175500,418528500,67000,67000,67000,67000,0
|
|
20240229,175400,418528500,67000,67000,67000,67000,0
|
|
20240229,175300,418528500,67000,67000,67000,67000,0
|
|
20240229,175200,418528500,67000,67000,67000,67000,0
|
|
20240229,175100,418528500,67000,67000,67000,67000,0
|
|
20240229,175000,418528500,67000,67000,67000,67000,0
|
|
20240229,174900,418528500,67000,67000,67000,67000,0
|
|
20240229,174800,418528500,67000,67000,67000,67000,0
|
|
20240229,174700,418528500,67000,67000,67000,67000,66
|
|
20240229,174600,418528500,67000,67000,67000,67000,0
|
|
20240229,174500,418528500,67000,67000,67000,67000,0
|
|
20240229,174400,418528500,67000,67000,67000,67000,0
|
|
20240229,174300,418528500,67000,67000,67000,67000,0
|
|
20240229,174200,418528500,67000,67000,67000,67000,0
|
|
20240229,174100,418528500,67000,67000,67000,67000,0
|
|
20240229,174000,418528500,67000,67000,67000,67000,0
|
|
20240229,173900,418528500,67000,67000,67000,67000,0
|
|
20240229,173800,418528500,67000,67000,67000,67000,0
|
|
20240229,173700,418528500,67000,67000,67000,67000,0
|
|
20240229,173600,418528500,67000,67000,67000,67000,0
|
|
20240229,173500,418528500,67000,67000,67000,67000,0
|
|
20240229,173400,418528500,67000,67000,67000,67000,0
|
|
20240229,173300,418528500,67000,67000,67000,67000,0
|
|
20240229,173200,418528500,67000,67000,67000,67000,0
|
|
20240229,173100,418528500,67000,67000,67000,67000,0
|
|
20240229,173000,418528500,67000,67000,67000,67000,0
|
|
20240229,172900,418528500,67000,67000,67000,67000,0
|
|
20240229,172800,418528500,67000,67000,67000,67000,0
|
|
20240229,172700,418528500,67000,67000,67000,67000,0
|
|
20240229,172600,418528500,67000,67000,67000,67000,0
|
|
20240229,172500,418528500,67000,67000,67000,67000,0
|
|
20240229,172400,418528500,67000,67000,67000,67000,0
|
|
20240229,172300,418528500,67000,67000,67000,67000,0
|
|
20240229,172200,418528500,67000,67000,67000,67000,0
|
|
20240229,172100,418528500,67000,67000,67000,67000,0
|
|
20240229,172000,418528500,67000,67000,67000,67000,0
|
|
20240229,171900,418528500,67000,67000,67000,67000,0
|
|
20240229,171800,418528500,67000,67000,67000,67000,0
|
|
20240229,171700,418528500,67000,67000,67000,67000,66
|
|
20240229,171600,418528500,67000,67000,67000,67000,0
|
|
20240229,171500,418528500,67000,67000,67000,67000,0
|
|
20240229,171400,418528500,67000,67000,67000,67000,0
|
|
20240229,171300,418528500,67000,67000,67000,67000,0
|
|
20240229,171200,418528500,67000,67000,67000,67000,0
|
|
20240229,171100,418528500,67000,67000,67000,67000,0
|
|
20240229,171000,418528500,67000,67000,67000,67000,0
|
|
20240229,170900,418528500,67000,67000,67000,67000,0
|
|
20240229,170800,418528500,67000,67000,67000,67000,0
|
|
20240229,170700,418528500,67000,67000,67000,67000,0
|
|
20240229,170600,418528500,67000,67000,67000,67000,0
|
|
20240229,170500,418528500,67000,67000,67000,67000,0
|
|
20240229,170400,418528500,67000,67000,67000,67000,0
|
|
20240229,170300,418528500,67000,67000,67000,67000,0
|
|
20240229,170200,418528500,67000,67000,67000,67000,0
|
|
20240229,170100,418528500,67000,67000,67000,67000,0
|
|
20240229,170000,418528500,67000,67000,67000,67000,0
|
|
20240229,165900,418528500,67000,67000,67000,67000,0
|
|
20240229,165800,418528500,67000,67000,67000,67000,0
|
|
20240229,165700,418528500,67000,67000,67000,67000,0
|
|
20240229,165600,418528500,67000,67000,67000,67000,0
|
|
20240229,165500,418528500,67000,67000,67000,67000,0
|
|
20240229,165400,418528500,67000,67000,67000,67000,0
|
|
20240229,165300,418528500,67000,67000,67000,67000,0
|
|
20240229,165200,418528500,67000,67000,67000,67000,0
|
|
20240229,165100,418528500,67000,67000,67000,67000,0
|
|
20240229,165000,418528500,67000,67000,67000,67000,0
|
|
20240229,164900,418528500,67000,67000,67000,67000,0
|
|
20240229,164800,418528500,67000,67000,67000,67000,0
|
|
20240229,164700,418528500,67000,67000,67000,67000,66
|
|
20240229,164600,418528500,67000,67000,67000,67000,0
|
|
20240229,164500,418528500,67000,67000,67000,67000,0
|
|
20240229,164400,418528500,67000,67000,67000,67000,0
|
|
20240229,164300,418528500,67000,67000,67000,67000,0
|
|
20240229,164200,418528500,67000,67000,67000,67000,0
|
|
20240229,164100,418528500,67000,67000,67000,67000,0
|
|
20240229,164000,418528500,67000,67000,67000,67000,0
|
|
20240229,163900,418528500,67000,67000,67000,67000,0
|
|
20240229,163800,418528500,67000,67000,67000,67000,0
|
|
20240229,163700,418528500,67000,67000,67000,67000,0
|
|
20240229,163600,418528500,67000,67000,67000,67000,0
|
|
20240229,163500,418528500,67000,67000,67000,67000,0
|
|
20240229,163400,418528500,67000,67000,67000,67000,0
|
|
20240229,163300,418528500,67000,67000,67000,67000,0
|
|
20240229,163200,418528500,67000,67000,67000,67000,0
|
|
20240229,163100,418528500,67000,67000,67000,67000,0
|
|
20240229,163000,418528500,67000,67000,67000,67000,0
|
|
20240229,162900,418528500,67000,67000,67000,67000,0
|
|
20240229,162800,418528500,67000,67000,67000,67000,0
|
|
20240229,162700,418528500,67000,67000,67000,67000,0
|
|
20240229,162600,418528500,67000,67000,67000,67000,0
|
|
20240229,162500,418528500,67000,67000,67000,67000,0
|
|
20240229,162400,418528500,67000,67000,67000,67000,0
|
|
20240229,162300,418528500,67000,67000,67000,67000,0
|
|
20240229,162200,418528500,67000,67000,67000,67000,0
|
|
20240229,162100,418528500,67000,67000,67000,67000,0
|
|
20240229,162000,418528500,67000,67000,67000,67000,0
|
|
20240229,161900,418528500,67000,67000,67000,67000,0
|
|
20240229,161800,418528500,67000,67000,67000,67000,0
|
|
20240229,161700,418528500,67000,67000,67000,67000,66
|
|
20240229,161600,418528500,67000,67000,67000,67000,0
|
|
20240229,161500,418528500,67000,67000,67000,67000,0
|
|
20240229,161400,418528500,67000,67000,67000,67000,0
|
|
20240229,161300,418528500,67000,67000,67000,67000,0
|
|
20240229,161200,418528500,67000,67000,67000,67000,0
|
|
20240229,161100,418528500,67000,67000,67000,67000,0
|
|
20240229,161000,418528500,67000,67000,67000,67000,0
|
|
20240229,160900,418528500,67000,67000,67000,67000,0
|
|
20240229,160800,418528500,67000,67000,67000,67000,0
|
|
20240229,160700,418528500,67000,67000,67000,67000,0
|
|
20240229,160600,418528500,67000,67000,67000,67000,0
|
|
20240229,160500,418528500,67000,67000,67000,67000,0
|
|
20240229,160400,418528500,67000,67000,67000,67000,0
|
|
20240229,160300,418528500,67000,67000,67000,67000,0
|
|
20240229,160200,418528500,67000,67000,67000,67000,0
|
|
20240229,160100,418528500,67000,67000,67000,67000,0
|
|
20240229,160000,418528500,67000,67000,67000,67000,0
|
|
20240229,155900,418528500,67000,67000,67000,67000,0
|
|
20240229,155800,418528500,67000,67000,67000,67000,0
|
|
20240229,155700,418528500,67000,67000,67000,67000,0
|
|
20240229,155600,418528500,67000,67000,67000,67000,0
|
|
20240229,155500,418528500,67000,67000,67000,67000,0
|
|
20240229,155400,418528500,67000,67000,67000,67000,0
|
|
20240229,155300,418528500,67000,67000,67000,67000,0
|
|
20240229,155200,418528500,67000,67000,67000,67000,0
|
|
20240229,155100,418528500,67000,67000,67000,67000,0
|
|
20240229,155000,418528500,67000,67000,67000,67000,0
|
|
20240229,154900,418528500,67000,67000,67000,67000,0
|
|
20240229,154800,418528500,67000,67000,67000,67000,0
|
|
20240229,154700,418528500,67000,67000,67000,67000,66
|
|
20240229,154600,418528500,67000,67000,67000,67000,0
|
|
20240229,154500,418528500,67000,67000,67000,67000,0
|
|
20240229,154400,418528500,67000,67000,67000,67000,0
|
|
20240229,154300,418528500,67000,67000,67000,67000,0
|
|
20240229,154200,418528500,67000,67000,67000,67000,0
|
|
20240229,154100,418528500,67000,67000,67000,67000,0
|
|
20240229,154000,418528500,67000,67000,67000,67000,0
|
|
20240229,153900,418528500,67000,67000,67000,67000,0
|
|
20240229,153800,418528500,67000,67000,67000,67000,0
|
|
20240229,153700,418528500,67000,67000,67000,67000,0
|
|
20240229,153600,418528500,67000,67000,67000,67000,0
|
|
20240229,153500,418528500,67000,67000,67000,67000,0
|
|
20240229,153400,418528500,67000,67000,67000,67000,0
|
|
20240229,153300,418528500,67000,67000,67000,67000,0
|
|
20240229,153200,418528500,67000,67000,67000,67000,0
|
|
20240229,153100,418528500,67000,67000,67000,67000,0
|
|
20240229,153000,418528500,67000,67000,67000,67000,66
|
|
20240229,152900,414106500,67000,67000,67000,67000,0
|
|
20240229,152800,414106500,67000,67000,67000,67000,0
|
|
20240229,152700,414106500,67000,67000,67000,67000,0
|
|
20240229,152600,414106500,67000,67000,67000,67000,0
|
|
20240229,152500,414106500,67000,67000,67000,67000,0
|
|
20240229,152400,414106500,67000,67000,67000,67000,0
|
|
20240229,152300,414106500,67000,67000,67000,67000,0
|
|
20240229,152200,414106500,67000,67000,67000,67000,0
|
|
20240229,152100,414106500,67000,67000,67000,67000,0
|
|
20240229,152000,414106500,67000,67000,67000,67000,0
|
|
20240229,151900,414106500,67000,67000,67000,67000,0
|
|
20240229,151800,414106500,67000,67000,67000,66900,47
|
|
20240229,151700,410957600,67000,67000,67000,67000,0
|
|
20240229,151600,410957600,67000,67000,67100,67000,107
|
|
20240229,151500,403788500,67000,67000,67000,67000,0
|
|
20240229,151400,403788500,67000,67100,67100,67000,42
|
|
20240229,151300,400974300,67100,67100,67100,67100,9
|
|
20240229,151200,400370400,67200,67200,67200,67200,0
|
|
20240229,151100,400370400,67200,67100,67200,67100,12
|
|
20240229,151000,399565000,67200,67100,67200,67100,14
|
|
20240229,150900,398624400,67400,67400,67400,67400,0
|
|
20240229,150800,398624400,67400,67400,67400,67400,80
|
|
20240229,150700,393232400,68000,68000,68000,68000,0
|
|
20240229,150600,393232400,68000,67400,68000,67100,264
|
|
20240229,150500,375356800,67400,67900,68000,67400,226
|
|
20240229,150400,360063000,67300,67300,68000,67000,266
|
|
20240229,150300,342040000,67000,67200,68000,67000,250
|
|
20240229,150200,325093800,67200,67300,68000,67100,330
|
|
20240229,150100,302804000,67100,67100,67200,67100,97
|
|
20240229,150000,296292600,67100,67100,67100,67100,509
|
|
20240229,145900,262138700,66700,66900,67000,66700,118
|
|
20240229,145800,254241800,66600,66600,66600,66600,0
|
|
20240229,145700,254241800,66600,66600,66600,66600,0
|
|
20240229,145600,254241800,66600,66600,66600,66600,7
|
|
20240229,145500,253775600,66600,66600,66600,66600,0
|
|
20240229,145400,253775600,66600,66600,66600,66600,6
|
|
20240229,145300,253376000,66600,66600,66600,66600,0
|
|
20240229,145200,253376000,66600,66600,66600,66600,0
|
|
20240229,145100,253376000,66600,66600,66600,66600,7
|
|
20240229,145000,252909800,66700,66700,66700,66700,0
|
|
20240229,144900,252909800,66700,66700,66700,66700,51
|
|
20240229,144800,249508100,66500,66500,66500,66500,7
|
|
20240229,144700,249042600,66500,66500,66500,66500,0
|
|
20240229,144600,249042600,66500,66500,66500,66500,56
|
|
20240229,144500,245318600,66500,66500,66500,66500,6
|
|
20240229,144400,244919600,66500,66500,66500,66500,0
|
|
20240229,144300,244919600,66500,66600,66600,66500,29
|
|
20240229,144200,242990100,66600,66700,66700,66600,79
|
|
20240229,144100,237728500,66700,66700,66700,66700,0
|
|
20240229,144000,237728500,66700,66700,66700,66700,20
|
|
20240229,143900,236394500,66700,66700,66700,66700,26
|
|
20240229,143800,234660300,66700,66700,66700,66700,0
|
|
20240229,143700,234660300,66700,66700,66700,66700,0
|
|
20240229,143600,234660300,66700,66700,66700,66700,7
|
|
20240229,143500,234193400,66800,66800,66800,66800,0
|
|
20240229,143400,234193400,66800,66800,66800,66800,20
|
|
20240229,143300,232857400,66800,66800,66800,66800,7
|
|
20240229,143200,232389800,66900,66900,66900,66900,0
|
|
20240229,143100,232389800,66900,66900,66900,66900,10
|
|
20240229,143000,231720800,66800,66700,66800,66700,30
|
|
20240229,142900,229717400,66700,66700,66700,66700,0
|
|
20240229,142800,229717400,66700,66700,66700,66700,40
|
|
20240229,142700,227049400,66700,66700,66700,66700,7
|
|
20240229,142600,226582500,66700,66700,66700,66700,0
|
|
20240229,142500,226582500,66700,66700,66700,66700,3
|
|
20240229,142400,226382400,66700,66700,66700,66700,106
|
|
20240229,142300,219312200,66700,66700,66700,66700,12
|
|
20240229,142200,218511800,66700,66700,66700,66700,7
|
|
20240229,142100,218044900,66700,66700,66700,66700,19
|
|
20240229,142000,216777600,66700,66700,66700,66700,0
|
|
20240229,141900,216777600,66700,66700,66700,66700,0
|
|
20240229,141800,216777600,66700,66700,66700,66700,7
|
|
20240229,141700,216310700,66700,66700,66700,66700,0
|
|
20240229,141600,216310700,66700,66700,66700,66700,0
|
|
20240229,141500,216310700,66700,66700,66700,66700,6
|
|
20240229,141400,215910500,66700,66700,66700,66700,0
|
|
20240229,141300,215910500,66700,66700,66700,66700,0
|
|
20240229,141200,215910500,66700,66700,66700,66700,7
|
|
20240229,141100,215443600,66700,66700,66700,66700,0
|
|
20240229,141000,215443600,66700,66700,66700,66700,0
|
|
20240229,140900,215443600,66700,66700,66700,66700,6
|
|
20240229,140800,215043400,66800,66800,66800,66800,0
|
|
20240229,140700,215043400,66800,66800,66800,66800,20
|
|
20240229,140600,213707400,66800,66800,66800,66800,1
|
|
20240229,140500,213640600,66700,66700,66700,66700,0
|
|
20240229,140400,213640600,66700,66700,66700,66700,0
|
|
20240229,140300,213640600,66700,66700,66700,66700,7
|
|
20240229,140200,213173700,66700,66700,66700,66700,0
|
|
20240229,140100,213173700,66700,66700,66700,66700,27
|
|
20240229,140000,211372800,66700,66700,66700,66700,1
|
|
20240229,135900,211306100,66700,66700,66700,66700,0
|
|
20240229,135800,211306100,66700,66700,66700,66700,7
|
|
20240229,135700,210839200,66700,66700,66700,66700,5
|
|
20240229,135600,210505700,66700,66700,66700,66700,0
|
|
20240229,135500,210505700,66700,66700,66700,66700,6
|
|
20240229,135400,210105500,66700,66700,66700,66700,0
|
|
20240229,135300,210105500,66700,66700,66700,66700,0
|
|
20240229,135200,210105500,66700,66700,66700,66700,7
|
|
20240229,135100,209638600,66700,66700,66700,66700,0
|
|
20240229,135000,209638600,66700,66700,66700,66700,0
|
|
20240229,134900,209638600,66700,66700,66700,66700,7
|
|
20240229,134800,209171700,66700,66700,66700,66700,0
|
|
20240229,134700,209171700,66700,66700,66700,66700,0
|
|
20240229,134600,209171700,66700,66900,67000,66700,35
|
|
20240229,134500,206829500,66800,66800,66800,66800,10
|
|
20240229,134400,206161500,66700,66700,66700,66700,0
|
|
20240229,134300,206161500,66700,66700,66700,66700,7
|
|
20240229,134200,205694600,66700,66700,66700,66700,0
|
|
20240229,134100,205694600,66700,66700,66700,66700,0
|
|
20240229,134000,205694600,66700,66700,66700,66700,6
|
|
20240229,133900,205294400,66700,66700,66700,66700,0
|
|
20240229,133800,205294400,66700,66700,66700,66700,7
|
|
20240229,133700,204827500,66700,66700,66700,66700,7
|
|
20240229,133600,204360600,66800,66800,66800,66800,0
|
|
20240229,133500,204360600,66800,66800,66800,66800,0
|
|
20240229,133400,204360600,66800,66800,66800,66800,7
|
|
20240229,133300,203893000,67100,66900,67100,66900,106
|
|
20240229,133200,196791200,66800,66800,66800,66600,104
|
|
20240229,133100,189863600,66600,66600,66600,66600,6
|
|
20240229,133000,189464000,66600,66600,66600,66600,0
|
|
20240229,132900,189464000,66600,66600,66600,66600,0
|
|
20240229,132800,189464000,66600,66600,66600,66600,7
|
|
20240229,132700,188997800,66600,66600,66600,66600,0
|
|
20240229,132600,188997800,66600,66600,66600,66600,0
|
|
20240229,132500,188997800,66600,66600,66600,66600,6
|
|
20240229,132400,188598200,66600,66600,66600,66600,0
|
|
20240229,132300,188598200,66600,66600,66600,66600,0
|
|
20240229,132200,188598200,66600,66600,66600,66600,7
|
|
20240229,132100,188132000,66600,66600,66600,66600,11
|
|
20240229,132000,187399400,66600,66600,66600,66600,0
|
|
20240229,131900,187399400,66600,66600,66600,66600,7
|
|
20240229,131800,186933200,66600,66600,66600,66600,0
|
|
20240229,131700,186933200,66600,66600,66600,66600,0
|
|
20240229,131600,186933200,66600,66600,66600,66600,6
|
|
20240229,131500,186533600,66600,66600,66600,66600,0
|
|
20240229,131400,186533600,66600,66600,66600,66600,0
|
|
20240229,131300,186533600,66600,66600,66600,66600,7
|
|
20240229,131200,186067400,66600,66600,66600,66600,0
|
|
20240229,131100,186067400,66600,66600,66600,66600,0
|
|
20240229,131000,186067400,66600,66600,66600,66600,7
|
|
20240229,130900,185601200,66600,66600,66600,66600,0
|
|
20240229,130800,185601200,66600,66600,66600,66600,6
|
|
20240229,130700,185201600,66600,66600,66600,66600,0
|
|
20240229,130600,185201600,66600,66600,66600,66600,0
|
|
20240229,130500,185201600,66600,66600,66600,66600,7
|
|
20240229,130400,184735400,66800,66800,66800,66800,0
|
|
20240229,130300,184735400,66800,66800,66800,66800,0
|
|
20240229,130200,184735400,66800,66800,66800,66800,2
|
|
20240229,130100,184601800,66900,66900,66900,66900,5
|
|
20240229,130000,184267300,66900,66900,66900,66900,68
|
|
20240229,125900,179718100,66600,66600,66600,66600,7
|
|
20240229,125800,179251900,66600,66600,66600,66600,0
|
|
20240229,125700,179251900,66600,66600,66600,66600,0
|
|
20240229,125600,179251900,66600,66600,66600,66600,7
|
|
20240229,125500,178785700,66600,66600,66600,66600,0
|
|
20240229,125400,178785700,66600,66600,66600,66600,0
|
|
20240229,125300,178785700,66600,66600,66600,66600,6
|
|
20240229,125200,178386100,66600,66600,66600,66600,0
|
|
20240229,125100,178386100,66600,66600,66600,66600,0
|
|
20240229,125000,178386100,66600,66600,66600,66600,7
|
|
20240229,124900,177919900,66600,66600,66600,66600,0
|
|
20240229,124800,177919900,66600,66600,66600,66600,0
|
|
20240229,124700,177919900,66600,66600,66600,66600,6
|
|
20240229,124600,177520300,66800,66800,66800,66800,4
|
|
20240229,124500,177253100,66600,66600,66600,66600,0
|
|
20240229,124400,177253100,66600,66600,66600,66600,7
|
|
20240229,124300,176786900,66600,66600,66600,66600,0
|
|
20240229,124200,176786900,66600,66600,66600,66600,0
|
|
20240229,124100,176786900,66600,66600,66600,66600,7
|
|
20240229,124000,176320700,66700,66700,66700,66700,0
|
|
20240229,123900,176320700,66700,66600,66700,66600,53
|
|
20240229,123800,172786000,66500,66400,66500,66400,8
|
|
20240229,123700,172254600,66500,66500,66500,66500,0
|
|
20240229,123600,172254600,66500,66500,66500,66500,0
|
|
20240229,123500,172254600,66500,66500,66500,66500,6
|
|
20240229,123400,171855600,66500,66500,66500,66500,1
|
|
20240229,123300,171789100,66400,66400,66400,66400,0
|
|
20240229,123200,171789100,66400,66400,66400,66400,6
|
|
20240229,123100,171390700,66500,66500,66500,66500,3
|
|
20240229,123000,171191200,66500,66500,66500,66500,0
|
|
20240229,122900,171191200,66500,66500,66500,66500,3
|
|
20240229,122800,170991700,66700,66600,66700,66600,2
|
|
20240229,122700,170858400,66700,66700,66700,66700,3
|
|
20240229,122600,170658300,66400,66400,66400,66400,12
|
|
20240229,122500,169861500,66400,66400,66400,66400,0
|
|
20240229,122400,169861500,66400,66400,66400,66400,0
|
|
20240229,122300,169861500,66400,66400,66400,66400,6
|
|
20240229,122200,169463100,66700,66700,66700,66700,0
|
|
20240229,122100,169463100,66700,66700,66700,66700,1
|
|
20240229,122000,169396400,66400,66400,66400,66400,7
|
|
20240229,121900,168931600,66400,66400,66400,66400,0
|
|
20240229,121800,168931600,66400,66400,66400,66400,0
|
|
20240229,121700,168931600,66400,66400,66400,66400,6
|
|
20240229,121600,168533200,66400,66400,66400,66400,0
|
|
20240229,121500,168533200,66400,66400,66400,66400,7
|
|
20240229,121400,168068400,66400,66400,66400,66400,0
|
|
20240229,121300,168068400,66400,66400,66400,66400,0
|
|
20240229,121200,168068400,66400,66400,66400,66400,7
|
|
20240229,121100,167603600,66500,66500,66500,66500,3
|
|
20240229,121000,167404100,66500,66500,66500,66500,0
|
|
20240229,120900,167404100,66500,66400,66500,66400,8
|
|
20240229,120800,166872700,66400,66400,66400,66400,0
|
|
20240229,120700,166872700,66400,66400,66400,66400,0
|
|
20240229,120600,166872700,66400,66400,66400,66400,7
|
|
20240229,120500,166407900,66400,66400,66400,66400,0
|
|
20240229,120400,166407900,66400,66400,66400,66400,0
|
|
20240229,120300,166407900,66400,66500,66500,66400,15
|
|
20240229,120200,165411800,66400,66400,66400,66400,0
|
|
20240229,120100,165411800,66400,66400,66400,66400,13
|
|
20240229,120000,164548600,66700,66400,66700,66400,14
|
|
20240229,115900,163617300,66500,66500,66500,66500,5
|
|
20240229,115800,163284800,66500,66500,66500,66500,0
|
|
20240229,115700,163284800,66500,66500,66500,66500,1
|
|
20240229,115600,163218300,66700,66700,66700,66700,0
|
|
20240229,115500,163218300,66700,66500,66700,66500,3
|
|
20240229,115400,163018400,66500,66500,66500,66500,5
|
|
20240229,115300,162685900,66500,66500,66500,66500,0
|
|
20240229,115200,162685900,66500,66500,66500,66500,0
|
|
20240229,115100,162685900,66500,66500,66500,66500,7
|
|
20240229,115000,162220400,66500,66500,66500,66500,0
|
|
20240229,114900,162220400,66500,66500,66500,66500,0
|
|
20240229,114800,162220400,66500,66500,66500,66500,6
|
|
20240229,114700,161821400,66500,66500,66500,66500,0
|
|
20240229,114600,161821400,66500,66500,66500,66500,0
|
|
20240229,114500,161821400,66500,66500,66500,66500,7
|
|
20240229,114400,161355900,66500,66500,66500,66500,0
|
|
20240229,114300,161355900,66500,66500,66500,66500,0
|
|
20240229,114200,161355900,66500,66500,66500,66500,7
|
|
20240229,114100,160890400,66600,66600,66600,66600,0
|
|
20240229,114000,160890400,66600,66600,66600,66600,0
|
|
20240229,113900,160890400,66600,66600,66600,66600,50
|
|
20240229,113800,157560400,66600,66600,66600,66600,0
|
|
20240229,113700,157560400,66600,66600,66600,66600,0
|
|
20240229,113600,157560400,66600,66600,66600,66600,7
|
|
20240229,113500,157094200,66600,66600,66600,66600,0
|
|
20240229,113400,157094200,66600,66600,66600,66600,0
|
|
20240229,113300,157094200,66600,66700,66700,66600,9
|
|
20240229,113200,156494600,66600,66600,66600,66600,0
|
|
20240229,113100,156494600,66600,66600,66600,66600,0
|
|
20240229,113000,156494600,66600,66600,66600,66600,7
|
|
20240229,112900,156028400,66600,66600,66600,66600,0
|
|
20240229,112800,156028400,66600,66600,66600,66600,0
|
|
20240229,112700,156028400,66600,66600,66600,66600,7
|
|
20240229,112600,155562200,66600,66600,66600,66600,0
|
|
20240229,112500,155562200,66600,66600,66600,66600,0
|
|
20240229,112400,155562200,66600,66600,66600,66600,6
|
|
20240229,112300,155162600,66600,66600,66600,66600,1
|
|
20240229,112200,155096000,66600,66600,66600,66600,7
|
|
20240229,112100,154629800,66600,66600,66600,66600,0
|
|
20240229,112000,154629800,66600,66600,66600,66600,0
|
|
20240229,111900,154629800,66600,66600,66600,66600,7
|
|
20240229,111800,154163600,66600,66600,66600,66600,1
|
|
20240229,111700,154097000,66600,66600,66600,66600,0
|
|
20240229,111600,154097000,66600,66600,66600,66600,6
|
|
20240229,111500,153697400,66700,66700,66700,66700,10
|
|
20240229,111400,153030400,66700,66700,66700,66700,0
|
|
20240229,111300,153030400,66700,66600,66700,66600,8
|
|
20240229,111200,152497500,66600,66600,66600,66600,1
|
|
20240229,111100,152430900,66600,66600,66600,66600,0
|
|
20240229,111000,152430900,66600,66600,66600,66600,6
|
|
20240229,110900,152031300,66600,66600,66600,66600,0
|
|
20240229,110800,152031300,66600,66600,66600,66600,0
|
|
20240229,110700,152031300,66600,66700,66700,66600,17
|
|
20240229,110600,150898800,66800,66800,66800,66800,0
|
|
20240229,110500,150898800,66800,66800,66800,66800,0
|
|
20240229,110400,150898800,66800,66700,66800,66700,11
|
|
20240229,110300,150164700,66700,66700,66700,66700,0
|
|
20240229,110200,150164700,66700,66700,66700,66700,0
|
|
20240229,110100,150164700,66700,66600,66800,66600,88
|
|
20240229,110000,144292200,66700,66400,66700,66400,15
|
|
20240229,105900,143292600,66600,66600,66600,66600,0
|
|
20240229,105800,143292600,66600,66400,66600,66400,8
|
|
20240229,105700,142761200,66500,66500,66500,66500,0
|
|
20240229,105600,142761200,66500,66500,66500,66500,23
|
|
20240229,105500,141231700,66500,66500,66500,66500,7
|
|
20240229,105400,140766200,66500,66500,66500,66500,0
|
|
20240229,105300,140766200,66500,66500,66500,66500,0
|
|
20240229,105200,140766200,66500,66500,66500,66500,7
|
|
20240229,105100,140300700,66500,66500,66500,66500,1
|
|
20240229,105000,140234200,66500,66500,66500,66500,0
|
|
20240229,104900,140234200,66500,66500,66500,66500,8
|
|
20240229,104800,139702200,66600,66600,66600,66600,0
|
|
20240229,104700,139702200,66600,66600,66600,66600,0
|
|
20240229,104600,139702200,66600,66600,66600,66600,3
|
|
20240229,104500,139502400,66600,66600,66600,66600,0
|
|
20240229,104400,139502400,66600,66600,66600,66600,2
|
|
20240229,104300,139369200,66600,66700,66700,66600,9
|
|
20240229,104200,138769700,66700,66700,66700,66700,0
|
|
20240229,104100,138769700,66700,66700,66700,66700,0
|
|
20240229,104000,138769700,66700,66700,66700,66600,16
|
|
20240229,103900,137703100,66500,66500,66500,66500,0
|
|
20240229,103800,137703100,66500,66500,66500,66500,0
|
|
20240229,103700,137703100,66500,66500,66500,66500,8
|
|
20240229,103600,137171100,66500,66500,66500,66500,1
|
|
20240229,103500,137104600,66500,66500,66500,66500,0
|
|
20240229,103400,137104600,66500,66500,66500,66500,7
|
|
20240229,103300,136639100,66500,66500,66500,66500,0
|
|
20240229,103200,136639100,66500,66500,66500,66500,1
|
|
20240229,103100,136572600,66500,66500,66500,66500,6
|
|
20240229,103000,136173600,66500,66500,66500,66500,0
|
|
20240229,102900,136173600,66500,66500,66500,66500,81
|
|
20240229,102800,130787100,66700,66700,66700,66700,0
|
|
20240229,102700,130787100,66700,66700,66700,66700,1
|
|
20240229,102600,130720400,66500,66500,66500,66500,6
|
|
20240229,102500,130321400,66500,66500,66500,66500,1
|
|
20240229,102400,130254900,66500,66500,66500,66500,0
|
|
20240229,102300,130254900,66500,66500,66500,66500,7
|
|
20240229,102200,129789400,66700,66700,66700,66700,0
|
|
20240229,102100,129789400,66700,66600,66700,66600,6
|
|
20240229,102000,129389300,66500,66500,66500,66500,13
|
|
20240229,101900,128524800,66700,66700,66700,66700,0
|
|
20240229,101800,128524800,66700,66700,66700,66700,0
|
|
20240229,101700,128524800,66700,66600,66700,66500,15
|
|
20240229,101600,127525600,66600,66600,66600,66600,0
|
|
20240229,101500,127525600,66600,66600,66600,66600,0
|
|
20240229,101400,127525600,66600,66700,66700,66600,87
|
|
20240229,101300,121729100,66800,66800,66800,66800,1
|
|
20240229,101200,121662300,66700,66800,66800,66700,12
|
|
20240229,101100,120861000,66700,66700,66700,66700,10
|
|
20240229,101000,120194000,66700,66700,66700,66700,119
|
|
20240229,100900,112256700,66700,66700,66700,66700,1
|
|
20240229,100800,112190000,66700,66700,66700,66700,7
|
|
20240229,100700,111723100,66700,66700,66700,66700,1
|
|
20240229,100600,111656400,66900,66900,66900,66900,0
|
|
20240229,100500,111656400,66900,66900,66900,66900,0
|
|
20240229,100400,111656400,66900,66900,66900,66900,12
|
|
20240229,100300,110853600,66800,66800,66800,66800,0
|
|
20240229,100200,110853600,66800,66800,66800,66800,10
|
|
20240229,100100,110185600,66700,66700,66700,66700,1
|
|
20240229,100000,110118900,66700,66700,66700,66700,1
|
|
20240229,095900,110052200,66700,66800,66800,66700,7
|
|
20240229,095800,109584700,66800,66800,66800,66800,0
|
|
20240229,095700,109584700,66800,66800,66800,66800,1
|
|
20240229,095600,109517900,66800,66800,66800,66800,0
|
|
20240229,095500,109517900,66800,66800,66800,66800,0
|
|
20240229,095400,109517900,66800,66800,66800,66800,0
|
|
20240229,095300,109517900,66800,66800,66800,66800,6
|
|
20240229,095200,109117100,66700,66700,66700,66700,1
|
|
20240229,095100,109050400,66800,66800,66800,66800,1
|
|
20240229,095000,108983600,66700,66700,66700,66700,0
|
|
20240229,094900,108983600,66700,66700,66700,66700,0
|
|
20240229,094800,108983600,66700,66900,66900,66700,10
|
|
20240229,094700,108314800,66800,66800,66800,66800,1
|
|
20240229,094600,108248000,66700,66700,66700,66700,2
|
|
20240229,094500,108114600,66800,67000,67000,66800,124
|
|
20240229,094400,99822900,67000,67000,67000,67000,2
|
|
20240229,094300,99688900,67100,67100,67100,67100,0
|
|
20240229,094200,99688900,67100,67100,67100,67100,3
|
|
20240229,094100,99487600,67000,67000,67000,67000,11
|
|
20240229,094000,98750600,67000,67000,67000,67000,8
|
|
20240229,093900,98214600,67100,67000,67100,67000,3
|
|
20240229,093800,98013400,67000,67100,67100,67000,3
|
|
20240229,093700,97812200,67000,67000,67000,67000,1
|
|
20240229,093600,97745200,67100,67100,67100,67100,0
|
|
20240229,093500,97745200,67100,67100,67100,67100,4
|
|
20240229,093400,97476800,67000,67000,67000,67000,5
|
|
20240229,093300,97141800,67100,67000,67100,67000,9
|
|
20240229,093200,96538700,67000,66900,67000,66900,37
|
|
20240229,093100,94063300,67000,67000,67000,67000,1
|
|
20240229,093000,93996300,66800,66800,66800,66800,2
|
|
20240229,092900,93862700,66800,66800,66800,66800,2
|
|
20240229,092800,93729100,66900,66900,66900,66900,2
|
|
20240229,092700,93595300,67100,67100,67100,67100,0
|
|
20240229,092600,93595300,67100,67100,67100,67100,1
|
|
20240229,092500,93528200,67100,67100,67100,67100,4
|
|
20240229,092400,93259800,67300,66900,67300,66900,1096
|
|
20240229,092300,19804200,66800,66800,66800,66800,2
|
|
20240229,092200,19670600,67000,67000,67000,67000,6
|
|
20240229,092100,19268600,66900,66900,66900,66900,1
|
|
20240229,092000,19201700,67000,67000,67000,67000,0
|
|
20240229,091900,19201700,67000,67000,67000,67000,5
|
|
20240229,091800,18866700,67000,67000,67000,67000,7
|
|
20240229,091700,18397700,67000,67000,67000,67000,1
|
|
20240229,091600,18330700,67100,67100,67100,66700,35
|
|
20240229,091500,15984600,67000,66700,67200,66700,126
|
|
20240229,091400,7537000,66700,66700,66700,66700,0
|
|
20240229,091300,7537000,66700,66700,66700,66700,0
|
|
20240229,091200,7537000,66700,66700,66700,66700,10
|
|
20240229,091100,6870000,66700,66700,66700,66700,0
|
|
20240229,091000,6870000,66700,66700,66700,66700,45
|
|
20240229,090900,3868500,66700,66700,66700,66700,0
|
|
20240229,090800,3868500,66700,66700,66700,66700,0
|
|
20240229,090700,3868500,66700,66700,66700,66700,0
|
|
20240229,090600,3868500,66700,66700,66700,66700,4
|
|
20240229,090500,3601700,66700,66600,66700,66600,9
|
|
20240229,090400,3001900,66500,66500,66500,66500,10
|
|
20240229,090300,2336900,66700,66700,66700,66700,0
|
|
20240229,090200,2336900,66700,66700,66700,66700,0
|
|
20240229,090100,2336900,66700,66700,66700,66700,4
|
|
20240229,090000,2070100,66500,67000,67000,66500,31
|