676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201300,80347200,98000,98000,98000,98000,9
|
|
20240229,201200,80347200,98000,98000,98000,98000,0
|
|
20240229,201100,80347200,98000,98000,98000,98000,0
|
|
20240229,201000,80347200,98000,98000,98000,98000,0
|
|
20240229,200900,80347200,98000,98000,98000,98000,0
|
|
20240229,200800,80347200,98000,98000,98000,98000,0
|
|
20240229,200700,80347200,98000,98000,98000,98000,0
|
|
20240229,200600,80347200,98000,98000,98000,98000,0
|
|
20240229,200500,80347200,98000,98000,98000,98000,0
|
|
20240229,200400,80347200,98000,98000,98000,98000,0
|
|
20240229,200300,80347200,98000,98000,98000,98000,0
|
|
20240229,200200,80347200,98000,98000,98000,98000,0
|
|
20240229,200100,80347200,98000,98000,98000,98000,0
|
|
20240229,200000,80347200,98000,98000,98000,98000,0
|
|
20240229,195900,80347200,98000,98000,98000,98000,0
|
|
20240229,195800,80347200,98000,98000,98000,98000,0
|
|
20240229,195700,80347200,98000,98000,98000,98000,0
|
|
20240229,195600,80347200,98000,98000,98000,98000,0
|
|
20240229,195500,80347200,98000,98000,98000,98000,0
|
|
20240229,195400,80347200,98000,98000,98000,98000,0
|
|
20240229,195300,80347200,98000,98000,98000,98000,0
|
|
20240229,195200,80347200,98000,98000,98000,98000,0
|
|
20240229,195100,80347200,98000,98000,98000,98000,0
|
|
20240229,195000,80347200,98000,98000,98000,98000,0
|
|
20240229,194900,80347200,98000,98000,98000,98000,0
|
|
20240229,194800,80347200,98000,98000,98000,98000,0
|
|
20240229,194700,80347200,98000,98000,98000,98000,0
|
|
20240229,194600,80347200,98000,98000,98000,98000,0
|
|
20240229,194500,80347200,98000,98000,98000,98000,0
|
|
20240229,194400,80347200,98000,98000,98000,98000,0
|
|
20240229,194300,80347200,98000,98000,98000,98000,9
|
|
20240229,194200,80347200,98000,98000,98000,98000,0
|
|
20240229,194100,80347200,98000,98000,98000,98000,0
|
|
20240229,194000,80347200,98000,98000,98000,98000,0
|
|
20240229,193900,80347200,98000,98000,98000,98000,0
|
|
20240229,193800,80347200,98000,98000,98000,98000,0
|
|
20240229,193700,80347200,98000,98000,98000,98000,0
|
|
20240229,193600,80347200,98000,98000,98000,98000,0
|
|
20240229,193500,80347200,98000,98000,98000,98000,0
|
|
20240229,193400,80347200,98000,98000,98000,98000,0
|
|
20240229,193300,80347200,98000,98000,98000,98000,0
|
|
20240229,193200,80347200,98000,98000,98000,98000,0
|
|
20240229,193100,80347200,98000,98000,98000,98000,0
|
|
20240229,193000,80347200,98000,98000,98000,98000,0
|
|
20240229,192900,80347200,98000,98000,98000,98000,0
|
|
20240229,192800,80347200,98000,98000,98000,98000,0
|
|
20240229,192700,80347200,98000,98000,98000,98000,0
|
|
20240229,192600,80347200,98000,98000,98000,98000,0
|
|
20240229,192500,80347200,98000,98000,98000,98000,0
|
|
20240229,192400,80347200,98000,98000,98000,98000,0
|
|
20240229,192300,80347200,98000,98000,98000,98000,0
|
|
20240229,192200,80347200,98000,98000,98000,98000,0
|
|
20240229,192100,80347200,98000,98000,98000,98000,0
|
|
20240229,192000,80347200,98000,98000,98000,98000,0
|
|
20240229,191900,80347200,98000,98000,98000,98000,0
|
|
20240229,191800,80347200,98000,98000,98000,98000,0
|
|
20240229,191700,80347200,98000,98000,98000,98000,0
|
|
20240229,191600,80347200,98000,98000,98000,98000,0
|
|
20240229,191500,80347200,98000,98000,98000,98000,0
|
|
20240229,191400,80347200,98000,98000,98000,98000,0
|
|
20240229,191300,80347200,98000,98000,98000,98000,9
|
|
20240229,191200,80347200,98000,98000,98000,98000,0
|
|
20240229,191100,80347200,98000,98000,98000,98000,0
|
|
20240229,191000,80347200,98000,98000,98000,98000,0
|
|
20240229,190900,80347200,98000,98000,98000,98000,0
|
|
20240229,190800,80347200,98000,98000,98000,98000,0
|
|
20240229,190700,80347200,98000,98000,98000,98000,0
|
|
20240229,190600,80347200,98000,98000,98000,98000,0
|
|
20240229,190500,80347200,98000,98000,98000,98000,0
|
|
20240229,190400,80347200,98000,98000,98000,98000,0
|
|
20240229,190300,80347200,98000,98000,98000,98000,0
|
|
20240229,190200,80347200,98000,98000,98000,98000,0
|
|
20240229,190100,80347200,98000,98000,98000,98000,0
|
|
20240229,190000,80347200,98000,98000,98000,98000,0
|
|
20240229,185900,80347200,98000,98000,98000,98000,0
|
|
20240229,185800,80347200,98000,98000,98000,98000,0
|
|
20240229,185700,80347200,98000,98000,98000,98000,0
|
|
20240229,185600,80347200,98000,98000,98000,98000,0
|
|
20240229,185500,80347200,98000,98000,98000,98000,0
|
|
20240229,185400,80347200,98000,98000,98000,98000,0
|
|
20240229,185300,80347200,98000,98000,98000,98000,0
|
|
20240229,185200,80347200,98000,98000,98000,98000,0
|
|
20240229,185100,80347200,98000,98000,98000,98000,0
|
|
20240229,185000,80347200,98000,98000,98000,98000,0
|
|
20240229,184900,80347200,98000,98000,98000,98000,0
|
|
20240229,184800,80347200,98000,98000,98000,98000,0
|
|
20240229,184700,80347200,98000,98000,98000,98000,0
|
|
20240229,184600,80347200,98000,98000,98000,98000,0
|
|
20240229,184500,80347200,98000,98000,98000,98000,0
|
|
20240229,184400,80347200,98000,98000,98000,98000,0
|
|
20240229,184300,80347200,98000,98000,98000,98000,9
|
|
20240229,184200,80347200,98000,98000,98000,98000,0
|
|
20240229,184100,80347200,98000,98000,98000,98000,0
|
|
20240229,184000,80347200,98000,98000,98000,98000,0
|
|
20240229,183900,80347200,98000,98000,98000,98000,0
|
|
20240229,183800,80347200,98000,98000,98000,98000,0
|
|
20240229,183700,80347200,98000,98000,98000,98000,0
|
|
20240229,183600,80347200,98000,98000,98000,98000,0
|
|
20240229,183500,80347200,98000,98000,98000,98000,0
|
|
20240229,183400,80347200,98000,98000,98000,98000,0
|
|
20240229,183300,80347200,98000,98000,98000,98000,0
|
|
20240229,183200,80347200,98000,98000,98000,98000,0
|
|
20240229,183100,80347200,98000,98000,98000,98000,0
|
|
20240229,183000,80347200,98000,98000,98000,98000,0
|
|
20240229,182900,80347200,98000,98000,98000,98000,0
|
|
20240229,182800,80347200,98000,98000,98000,98000,0
|
|
20240229,182700,80347200,98000,98000,98000,98000,0
|
|
20240229,182600,80347200,98000,98000,98000,98000,0
|
|
20240229,182500,80347200,98000,98000,98000,98000,0
|
|
20240229,182400,80347200,98000,98000,98000,98000,0
|
|
20240229,182300,80347200,98000,98000,98000,98000,0
|
|
20240229,182200,80347200,98000,98000,98000,98000,0
|
|
20240229,182100,80347200,98000,98000,98000,98000,0
|
|
20240229,182000,80347200,98000,98000,98000,98000,0
|
|
20240229,181900,80347200,98000,98000,98000,98000,0
|
|
20240229,181800,80347200,98000,98000,98000,98000,0
|
|
20240229,181700,80347200,98000,98000,98000,98000,0
|
|
20240229,181600,80347200,98000,98000,98000,98000,0
|
|
20240229,181500,80347200,98000,98000,98000,98000,0
|
|
20240229,181400,80347200,98000,98000,98000,98000,0
|
|
20240229,181300,80347200,98000,98000,98000,98000,9
|
|
20240229,181200,80347200,98000,98000,98000,98000,0
|
|
20240229,181100,80347200,98000,98000,98000,98000,0
|
|
20240229,181000,80347200,98000,98000,98000,98000,0
|
|
20240229,180900,80347200,98000,98000,98000,98000,0
|
|
20240229,180800,80347200,98000,98000,98000,98000,0
|
|
20240229,180700,80347200,98000,98000,98000,98000,0
|
|
20240229,180600,80347200,98000,98000,98000,98000,0
|
|
20240229,180500,80347200,98000,98000,98000,98000,0
|
|
20240229,180400,80347200,98000,98000,98000,98000,0
|
|
20240229,180300,80347200,98000,98000,98000,98000,0
|
|
20240229,180200,80347200,98000,98000,98000,98000,0
|
|
20240229,180100,80347200,98000,98000,98000,98000,0
|
|
20240229,180000,80347200,98000,98000,98000,98000,0
|
|
20240229,175900,80347200,98000,98000,98000,98000,0
|
|
20240229,175800,80347200,98000,98000,98000,98000,0
|
|
20240229,175700,80347200,98000,98000,98000,98000,0
|
|
20240229,175600,80347200,98000,98000,98000,98000,0
|
|
20240229,175500,80347200,98000,98000,98000,98000,0
|
|
20240229,175400,80347200,98000,98000,98000,98000,0
|
|
20240229,175300,80347200,98000,98000,98000,98000,0
|
|
20240229,175200,80347200,98000,98000,98000,98000,0
|
|
20240229,175100,80347200,98000,98000,98000,98000,0
|
|
20240229,175000,80347200,98000,98000,98000,98000,0
|
|
20240229,174900,80347200,98000,98000,98000,98000,0
|
|
20240229,174800,80347200,98000,98000,98000,98000,0
|
|
20240229,174700,80347200,98000,98000,98000,98000,0
|
|
20240229,174600,80347200,98000,98000,98000,98000,0
|
|
20240229,174500,80347200,98000,98000,98000,98000,0
|
|
20240229,174400,80347200,98000,98000,98000,98000,0
|
|
20240229,174300,80347200,98000,98000,98000,98000,9
|
|
20240229,174200,80347200,98000,98000,98000,98000,0
|
|
20240229,174100,80347200,98000,98000,98000,98000,0
|
|
20240229,174000,80347200,98000,98000,98000,98000,0
|
|
20240229,173900,80347200,98000,98000,98000,98000,0
|
|
20240229,173800,80347200,98000,98000,98000,98000,0
|
|
20240229,173700,80347200,98000,98000,98000,98000,0
|
|
20240229,173600,80347200,98000,98000,98000,98000,0
|
|
20240229,173500,80347200,98000,98000,98000,98000,0
|
|
20240229,173400,80347200,98000,98000,98000,98000,0
|
|
20240229,173300,80347200,98000,98000,98000,98000,0
|
|
20240229,173200,80347200,98000,98000,98000,98000,0
|
|
20240229,173100,80347200,98000,98000,98000,98000,0
|
|
20240229,173000,80347200,98000,98000,98000,98000,0
|
|
20240229,172900,80347200,98000,98000,98000,98000,0
|
|
20240229,172800,80347200,98000,98000,98000,98000,0
|
|
20240229,172700,80347200,98000,98000,98000,98000,0
|
|
20240229,172600,80347200,98000,98000,98000,98000,0
|
|
20240229,172500,80347200,98000,98000,98000,98000,0
|
|
20240229,172400,80347200,98000,98000,98000,98000,0
|
|
20240229,172300,80347200,98000,98000,98000,98000,0
|
|
20240229,172200,80347200,98000,98000,98000,98000,0
|
|
20240229,172100,80347200,98000,98000,98000,98000,0
|
|
20240229,172000,80347200,98000,98000,98000,98000,0
|
|
20240229,171900,80347200,98000,98000,98000,98000,0
|
|
20240229,171800,80347200,98000,98000,98000,98000,0
|
|
20240229,171700,80347200,98000,98000,98000,98000,0
|
|
20240229,171600,80347200,98000,98000,98000,98000,0
|
|
20240229,171500,80347200,98000,98000,98000,98000,0
|
|
20240229,171400,80347200,98000,98000,98000,98000,0
|
|
20240229,171300,80347200,98000,98000,98000,98000,9
|
|
20240229,171200,80347200,98000,98000,98000,98000,0
|
|
20240229,171100,80347200,98000,98000,98000,98000,0
|
|
20240229,171000,80347200,98000,98000,98000,98000,0
|
|
20240229,170900,80347200,98000,98000,98000,98000,0
|
|
20240229,170800,80347200,98000,98000,98000,98000,0
|
|
20240229,170700,80347200,98000,98000,98000,98000,0
|
|
20240229,170600,80347200,98000,98000,98000,98000,0
|
|
20240229,170500,80347200,98000,98000,98000,98000,0
|
|
20240229,170400,80347200,98000,98000,98000,98000,0
|
|
20240229,170300,80347200,98000,98000,98000,98000,0
|
|
20240229,170200,80347200,98000,98000,98000,98000,0
|
|
20240229,170100,80347200,98000,98000,98000,98000,0
|
|
20240229,170000,80347200,98000,98000,98000,98000,0
|
|
20240229,165900,80347200,98000,98000,98000,98000,0
|
|
20240229,165800,80347200,98000,98000,98000,98000,0
|
|
20240229,165700,80347200,98000,98000,98000,98000,0
|
|
20240229,165600,80347200,98000,98000,98000,98000,0
|
|
20240229,165500,80347200,98000,98000,98000,98000,0
|
|
20240229,165400,80347200,98000,98000,98000,98000,0
|
|
20240229,165300,80347200,98000,98000,98000,98000,0
|
|
20240229,165200,80347200,98000,98000,98000,98000,0
|
|
20240229,165100,80347200,98000,98000,98000,98000,0
|
|
20240229,165000,80347200,98000,98000,98000,98000,0
|
|
20240229,164900,80347200,98000,98000,98000,98000,0
|
|
20240229,164800,80347200,98000,98000,98000,98000,0
|
|
20240229,164700,80347200,98000,98000,98000,98000,0
|
|
20240229,164600,80347200,98000,98000,98000,98000,0
|
|
20240229,164500,80347200,98000,98000,98000,98000,0
|
|
20240229,164400,80347200,98000,98000,98000,98000,0
|
|
20240229,164300,80347200,98000,98000,98000,98000,9
|
|
20240229,164200,80347200,98000,98000,98000,98000,0
|
|
20240229,164100,80347200,98000,98000,98000,98000,0
|
|
20240229,164000,80347200,98000,98000,98000,98000,0
|
|
20240229,163900,80347200,98000,98000,98000,98000,0
|
|
20240229,163800,80347200,98000,98000,98000,98000,0
|
|
20240229,163700,80347200,98000,98000,98000,98000,0
|
|
20240229,163600,80347200,98000,98000,98000,98000,0
|
|
20240229,163500,80347200,98000,98000,98000,98000,0
|
|
20240229,163400,80347200,98000,98000,98000,98000,0
|
|
20240229,163300,80347200,98000,98000,98000,98000,0
|
|
20240229,163200,80347200,98000,98000,98000,98000,0
|
|
20240229,163100,80347200,98000,98000,98000,98000,0
|
|
20240229,163000,80347200,98000,98000,98000,98000,0
|
|
20240229,162900,80347200,98000,98000,98000,98000,0
|
|
20240229,162800,80347200,98000,98000,98000,98000,0
|
|
20240229,162700,80347200,98000,98000,98000,98000,0
|
|
20240229,162600,80347200,98000,98000,98000,98000,0
|
|
20240229,162500,80347200,98000,98000,98000,98000,0
|
|
20240229,162400,80347200,98000,98000,98000,98000,0
|
|
20240229,162300,80347200,98000,98000,98000,98000,0
|
|
20240229,162200,80347200,98000,98000,98000,98000,0
|
|
20240229,162100,80347200,98000,98000,98000,98000,0
|
|
20240229,162000,80347200,98000,98000,98000,98000,0
|
|
20240229,161900,80347200,98000,98000,98000,98000,0
|
|
20240229,161800,80347200,98000,98000,98000,98000,0
|
|
20240229,161700,80347200,98000,98000,98000,98000,0
|
|
20240229,161600,80347200,98000,98000,98000,98000,0
|
|
20240229,161500,80347200,98000,98000,98000,98000,0
|
|
20240229,161400,80347200,98000,98000,98000,98000,0
|
|
20240229,161300,80347200,98000,98000,98000,98000,9
|
|
20240229,161200,80347200,98000,98000,98000,98000,0
|
|
20240229,161100,80347200,98000,98000,98000,98000,0
|
|
20240229,161000,80347200,98000,98000,98000,98000,0
|
|
20240229,160900,80347200,98000,98000,98000,98000,0
|
|
20240229,160800,80347200,98000,98000,98000,98000,0
|
|
20240229,160700,80347200,98000,98000,98000,98000,0
|
|
20240229,160600,80347200,98000,98000,98000,98000,0
|
|
20240229,160500,80347200,98000,98000,98000,98000,0
|
|
20240229,160400,80347200,98000,98000,98000,98000,0
|
|
20240229,160300,80347200,98000,98000,98000,98000,0
|
|
20240229,160200,80347200,98000,98000,98000,98000,0
|
|
20240229,160100,80347200,98000,98000,98000,98000,0
|
|
20240229,160000,80347200,98000,98000,98000,98000,0
|
|
20240229,155900,80347200,98000,98000,98000,98000,0
|
|
20240229,155800,80347200,98000,98000,98000,98000,0
|
|
20240229,155700,80347200,98000,98000,98000,98000,0
|
|
20240229,155600,80347200,98000,98000,98000,98000,0
|
|
20240229,155500,80347200,98000,98000,98000,98000,0
|
|
20240229,155400,80347200,98000,98000,98000,98000,0
|
|
20240229,155300,80347200,98000,98000,98000,98000,0
|
|
20240229,155200,80347200,98000,98000,98000,98000,0
|
|
20240229,155100,80347200,98000,98000,98000,98000,0
|
|
20240229,155000,80347200,98000,98000,98000,98000,0
|
|
20240229,154900,80347200,98000,98000,98000,98000,0
|
|
20240229,154800,80347200,98000,98000,98000,98000,0
|
|
20240229,154700,80347200,98000,98000,98000,98000,0
|
|
20240229,154600,80347200,98000,98000,98000,98000,0
|
|
20240229,154500,80347200,98000,98000,98000,98000,0
|
|
20240229,154400,80347200,98000,98000,98000,98000,0
|
|
20240229,154300,80347200,98000,98000,98000,98000,9
|
|
20240229,154200,80347200,98000,98000,98000,98000,0
|
|
20240229,154100,80347200,98000,98000,98000,98000,0
|
|
20240229,154000,80347200,98000,98000,98000,98000,0
|
|
20240229,153900,80347200,98000,98000,98000,98000,0
|
|
20240229,153800,80347200,98000,98000,98000,98000,0
|
|
20240229,153700,80347200,98000,98000,98000,98000,0
|
|
20240229,153600,80347200,98000,98000,98000,98000,0
|
|
20240229,153500,80347200,98000,98000,98000,98000,0
|
|
20240229,153400,80347200,98000,98000,98000,98000,0
|
|
20240229,153300,80347200,98000,98000,98000,98000,0
|
|
20240229,153200,80347200,98000,98000,98000,98000,0
|
|
20240229,153100,80347200,98000,98000,98000,98000,0
|
|
20240229,153000,80347200,98000,98000,98000,98000,9
|
|
20240229,152900,79465200,98000,98000,98000,98000,0
|
|
20240229,152800,79465200,98000,98000,98000,98000,0
|
|
20240229,152700,79465200,98000,98000,98000,98000,0
|
|
20240229,152600,79465200,98000,98000,98000,98000,0
|
|
20240229,152500,79465200,98000,98000,98000,98000,0
|
|
20240229,152400,79465200,98000,98000,98000,98000,0
|
|
20240229,152300,79465200,98000,98000,98000,98000,0
|
|
20240229,152200,79465200,98000,98000,98000,98000,0
|
|
20240229,152100,79465200,98000,98000,98000,98000,0
|
|
20240229,152000,79465200,98000,98000,98000,98000,0
|
|
20240229,151900,79465200,98000,98000,98000,98000,1
|
|
20240229,151800,79367200,97600,97600,97600,97600,0
|
|
20240229,151700,79367200,97600,97700,97700,97600,20
|
|
20240229,151600,77413600,97800,97800,97800,97800,0
|
|
20240229,151500,77413600,97800,97800,97800,97800,0
|
|
20240229,151400,77413600,97800,97800,97800,97800,0
|
|
20240229,151300,77413600,97800,97800,97800,97800,0
|
|
20240229,151200,77413600,97800,97800,97800,97800,0
|
|
20240229,151100,77413600,97800,97800,97800,97800,0
|
|
20240229,151000,77413600,97800,97800,97800,97800,38
|
|
20240229,150900,73697200,98100,98100,98100,98100,0
|
|
20240229,150800,73697200,98100,98100,98100,98100,0
|
|
20240229,150700,73697200,98100,98100,98100,98100,0
|
|
20240229,150600,73697200,98100,98100,98100,98100,0
|
|
20240229,150500,73697200,98100,98100,98100,98100,0
|
|
20240229,150400,73697200,98100,98100,98100,98100,0
|
|
20240229,150300,73697200,98100,98100,98100,98100,0
|
|
20240229,150200,73697200,98100,98100,98100,98100,0
|
|
20240229,150100,73697200,98100,98100,98100,98100,0
|
|
20240229,150000,73697200,98100,98100,98100,98100,1
|
|
20240229,145900,73599100,98200,98200,98200,98200,2
|
|
20240229,145800,73402700,98200,98200,98200,98200,0
|
|
20240229,145700,73402700,98200,98200,98200,98200,0
|
|
20240229,145600,73402700,98200,98200,98200,98200,0
|
|
20240229,145500,73402700,98200,98200,98200,98200,0
|
|
20240229,145400,73402700,98200,98200,98200,98200,0
|
|
20240229,145300,73402700,98200,98200,98200,98200,0
|
|
20240229,145200,73402700,98200,98200,98200,98200,2
|
|
20240229,145100,73206300,98100,98100,98100,98100,0
|
|
20240229,145000,73206300,98100,98100,98100,98100,0
|
|
20240229,144900,73206300,98100,98100,98100,98100,0
|
|
20240229,144800,73206300,98100,98100,98100,98100,0
|
|
20240229,144700,73206300,98100,98100,98100,98100,0
|
|
20240229,144600,73206300,98100,98100,98100,98100,0
|
|
20240229,144500,73206300,98100,98100,98100,98100,0
|
|
20240229,144400,73206300,98100,98100,98100,98100,1
|
|
20240229,144300,73108200,97800,97800,97800,97800,0
|
|
20240229,144200,73108200,97800,97800,97800,97800,0
|
|
20240229,144100,73108200,97800,97800,97800,97800,0
|
|
20240229,144000,73108200,97800,97800,97800,97800,0
|
|
20240229,143900,73108200,97800,98100,98100,97800,12
|
|
20240229,143800,71933400,98100,98100,98100,98100,0
|
|
20240229,143700,71933400,98100,98100,98100,98100,0
|
|
20240229,143600,71933400,98100,98100,98100,98100,0
|
|
20240229,143500,71933400,98100,98100,98100,98100,1
|
|
20240229,143400,71835300,98100,98100,98100,98100,0
|
|
20240229,143300,71835300,98100,98100,98100,98100,0
|
|
20240229,143200,71835300,98100,98100,98100,98100,2
|
|
20240229,143100,71639100,98100,98100,98100,98100,0
|
|
20240229,143000,71639100,98100,98100,98100,98100,42
|
|
20240229,142900,67518900,98100,98100,98100,98100,2
|
|
20240229,142800,67322700,98000,98000,98000,98000,0
|
|
20240229,142700,67322700,98000,98000,98000,98000,2
|
|
20240229,142600,67126700,98000,98000,98000,98000,0
|
|
20240229,142500,67126700,98000,98100,98100,98000,2
|
|
20240229,142400,66930600,98000,98000,98000,98000,2
|
|
20240229,142300,66734600,97900,97900,97900,97900,0
|
|
20240229,142200,66734600,97900,97900,97900,97900,0
|
|
20240229,142100,66734600,97900,97900,97900,97900,0
|
|
20240229,142000,66734600,97900,97900,97900,97900,0
|
|
20240229,141900,66734600,97900,97900,97900,97900,0
|
|
20240229,141800,66734600,97900,97900,97900,97900,0
|
|
20240229,141700,66734600,97900,97900,97900,97900,0
|
|
20240229,141600,66734600,97900,97900,97900,97900,0
|
|
20240229,141500,66734600,97900,97900,97900,97900,0
|
|
20240229,141400,66734600,97900,97900,97900,97900,0
|
|
20240229,141300,66734600,97900,97900,97900,97900,0
|
|
20240229,141200,66734600,97900,97900,97900,97900,0
|
|
20240229,141100,66734600,97900,97900,97900,97900,0
|
|
20240229,141000,66734600,97900,97900,97900,97900,0
|
|
20240229,140900,66734600,97900,97900,97900,97900,0
|
|
20240229,140800,66734600,97900,97900,97900,97900,0
|
|
20240229,140700,66734600,97900,97900,97900,97900,58
|
|
20240229,140600,61056400,97900,97900,97900,97900,0
|
|
20240229,140500,61056400,97900,97900,97900,97900,0
|
|
20240229,140400,61056400,97900,97900,97900,97900,1
|
|
20240229,140300,60958500,97900,98000,98000,97900,26
|
|
20240229,140200,58410600,98000,98000,98000,98000,0
|
|
20240229,140100,58410600,98000,98000,98000,98000,0
|
|
20240229,140000,58410600,98000,98000,98000,98000,0
|
|
20240229,135900,58410600,98000,98000,98000,98000,0
|
|
20240229,135800,58410600,98000,98000,98000,98000,0
|
|
20240229,135700,58410600,98000,98000,98000,98000,0
|
|
20240229,135600,58410600,98000,98000,98000,98000,0
|
|
20240229,135500,58410600,98000,98000,98000,98000,0
|
|
20240229,135400,58410600,98000,98000,98000,98000,0
|
|
20240229,135300,58410600,98000,98000,98000,98000,0
|
|
20240229,135200,58410600,98000,98000,98000,98000,0
|
|
20240229,135100,58410600,98000,98000,98000,98000,0
|
|
20240229,135000,58410600,98000,98000,98000,98000,0
|
|
20240229,134900,58410600,98000,98000,98000,98000,0
|
|
20240229,134800,58410600,98000,98000,98000,98000,7
|
|
20240229,134700,57724600,98000,98000,98000,98000,0
|
|
20240229,134600,57724600,98000,98000,98000,98000,0
|
|
20240229,134500,57724600,98000,98000,98000,98000,0
|
|
20240229,134400,57724600,98000,98000,98000,98000,0
|
|
20240229,134300,57724600,98000,98000,98000,98000,0
|
|
20240229,134200,57724600,98000,98000,98000,98000,0
|
|
20240229,134100,57724600,98000,98000,98000,98000,0
|
|
20240229,134000,57724600,98000,98000,98000,98000,0
|
|
20240229,133900,57724600,98000,98000,98000,98000,0
|
|
20240229,133800,57724600,98000,98000,98000,98000,0
|
|
20240229,133700,57724600,98000,98000,98000,98000,3
|
|
20240229,133600,57430600,98000,98100,98100,98000,63
|
|
20240229,133500,51255300,98200,98300,98300,98200,60
|
|
20240229,133400,45358600,98400,98400,98400,98400,0
|
|
20240229,133300,45358600,98400,98400,98400,98400,0
|
|
20240229,133200,45358600,98400,98400,98400,98400,1
|
|
20240229,133100,45260200,98400,98400,98400,98400,3
|
|
20240229,133000,44965000,98400,98400,98400,98400,0
|
|
20240229,132900,44965000,98400,98400,98400,98400,21
|
|
20240229,132800,42898600,98400,98400,98400,98400,0
|
|
20240229,132700,42898600,98400,98400,98400,98400,0
|
|
20240229,132600,42898600,98400,98400,98400,98400,1
|
|
20240229,132500,42800200,98400,98400,98400,98400,2
|
|
20240229,132400,42603400,98400,98400,98400,98400,0
|
|
20240229,132300,42603400,98400,98400,98400,98400,0
|
|
20240229,132200,42603400,98400,98400,98400,98400,0
|
|
20240229,132100,42603400,98400,98400,98400,98400,0
|
|
20240229,132000,42603400,98400,98400,98400,98400,0
|
|
20240229,131900,42603400,98400,98400,98400,98400,0
|
|
20240229,131800,42603400,98400,98400,98400,98400,0
|
|
20240229,131700,42603400,98400,98400,98400,98400,0
|
|
20240229,131600,42603400,98400,98400,98400,98400,0
|
|
20240229,131500,42603400,98400,98400,98400,98400,51
|
|
20240229,131400,37585000,98400,98400,98400,98400,11
|
|
20240229,131300,36502600,98400,98400,98400,98400,0
|
|
20240229,131200,36502600,98400,98400,98400,98400,0
|
|
20240229,131100,36502600,98400,98400,98400,98400,0
|
|
20240229,131000,36502600,98400,98400,98400,98400,0
|
|
20240229,130900,36502600,98400,98400,98400,98400,0
|
|
20240229,130800,36502600,98400,98400,98400,98400,0
|
|
20240229,130700,36502600,98400,98400,98400,98400,0
|
|
20240229,130600,36502600,98400,98400,98400,98400,0
|
|
20240229,130500,36502600,98400,98400,98400,98400,0
|
|
20240229,130400,36502600,98400,98400,98400,98400,0
|
|
20240229,130300,36502600,98400,98400,98400,98400,0
|
|
20240229,130200,36502600,98400,98400,98400,98400,0
|
|
20240229,130100,36502600,98400,98400,98400,98400,3
|
|
20240229,130000,36207400,98400,98500,98500,98400,3
|
|
20240229,125900,35912000,98500,98500,98500,98500,0
|
|
20240229,125800,35912000,98500,98500,98500,98500,0
|
|
20240229,125700,35912000,98500,98500,98500,98500,0
|
|
20240229,125600,35912000,98500,98500,98500,98500,1
|
|
20240229,125500,35813500,98400,98400,98400,98400,0
|
|
20240229,125400,35813500,98400,98400,98400,98400,0
|
|
20240229,125300,35813500,98400,98400,98400,98400,0
|
|
20240229,125200,35813500,98400,98400,98400,98400,0
|
|
20240229,125100,35813500,98400,98400,98400,98400,0
|
|
20240229,125000,35813500,98400,98400,98400,98400,0
|
|
20240229,124900,35813500,98400,98400,98400,98400,0
|
|
20240229,124800,35813500,98400,98400,98400,98400,0
|
|
20240229,124700,35813500,98400,98400,98400,98400,0
|
|
20240229,124600,35813500,98400,98400,98400,98400,0
|
|
20240229,124500,35813500,98400,98400,98400,98400,0
|
|
20240229,124400,35813500,98400,98500,98500,98400,91
|
|
20240229,124300,26858500,98500,98500,98500,98500,0
|
|
20240229,124200,26858500,98500,98500,98500,98500,0
|
|
20240229,124100,26858500,98500,98500,98500,98500,0
|
|
20240229,124000,26858500,98500,98500,98500,98500,5
|
|
20240229,123900,26366000,98500,98500,98500,98500,0
|
|
20240229,123800,26366000,98500,98500,98500,98500,0
|
|
20240229,123700,26366000,98500,98500,98500,98500,0
|
|
20240229,123600,26366000,98500,98500,98500,98500,3
|
|
20240229,123500,26070500,98600,98600,98600,98600,1
|
|
20240229,123400,25971900,98500,98500,98500,98500,0
|
|
20240229,123300,25971900,98500,98500,98500,98500,0
|
|
20240229,123200,25971900,98500,98500,98500,98500,0
|
|
20240229,123100,25971900,98500,98500,98500,98500,0
|
|
20240229,123000,25971900,98500,98500,98500,98500,0
|
|
20240229,122900,25971900,98500,98500,98500,98500,0
|
|
20240229,122800,25971900,98500,98500,98500,98500,0
|
|
20240229,122700,25971900,98500,98500,98500,98500,0
|
|
20240229,122600,25971900,98500,98500,98500,98500,0
|
|
20240229,122500,25971900,98500,98600,98600,98500,3
|
|
20240229,122400,25676300,98500,98500,98500,98500,0
|
|
20240229,122300,25676300,98500,98500,98500,98500,0
|
|
20240229,122200,25676300,98500,98500,98500,98500,0
|
|
20240229,122100,25676300,98500,98500,98500,98500,0
|
|
20240229,122000,25676300,98500,98500,98500,98500,0
|
|
20240229,121900,25676300,98500,98500,98500,98500,1
|
|
20240229,121800,25577800,98500,98500,98500,98500,0
|
|
20240229,121700,25577800,98500,98500,98500,98500,0
|
|
20240229,121600,25577800,98500,98500,98500,98500,0
|
|
20240229,121500,25577800,98500,98500,98500,98500,0
|
|
20240229,121400,25577800,98500,98500,98500,98500,3
|
|
20240229,121300,25282300,98500,98500,98500,98500,0
|
|
20240229,121200,25282300,98500,98500,98500,98500,0
|
|
20240229,121100,25282300,98500,98500,98500,98500,0
|
|
20240229,121000,25282300,98500,98500,98500,98500,0
|
|
20240229,120900,25282300,98500,98500,98500,98500,0
|
|
20240229,120800,25282300,98500,98500,98500,98500,1
|
|
20240229,120700,25183800,98500,98500,98500,98500,0
|
|
20240229,120600,25183800,98500,98500,98500,98500,0
|
|
20240229,120500,25183800,98500,98500,98500,98500,0
|
|
20240229,120400,25183800,98500,98500,98500,98500,1
|
|
20240229,120300,25085300,98600,98600,98600,98600,1
|
|
20240229,120200,24986700,98500,98500,98500,98500,0
|
|
20240229,120100,24986700,98500,98500,98500,98500,8
|
|
20240229,120000,24198700,98300,98300,98300,98300,0
|
|
20240229,115900,24198700,98300,98300,98300,98300,0
|
|
20240229,115800,24198700,98300,98300,98300,98300,0
|
|
20240229,115700,24198700,98300,98300,98300,98300,0
|
|
20240229,115600,24198700,98300,98300,98300,98300,0
|
|
20240229,115500,24198700,98300,98300,98300,98300,1
|
|
20240229,115400,24100400,98500,98500,98500,98500,0
|
|
20240229,115300,24100400,98500,98500,98500,98500,1
|
|
20240229,115200,24001900,98500,98500,98500,98500,0
|
|
20240229,115100,24001900,98500,98500,98500,98500,0
|
|
20240229,115000,24001900,98500,98500,98500,98500,1
|
|
20240229,114900,23903400,98500,98500,98500,98500,0
|
|
20240229,114800,23903400,98500,98500,98500,98500,0
|
|
20240229,114700,23903400,98500,98500,98500,98500,0
|
|
20240229,114600,23903400,98500,98500,98500,98500,1
|
|
20240229,114500,23804900,98500,98500,98500,98500,0
|
|
20240229,114400,23804900,98500,98500,98500,98500,0
|
|
20240229,114300,23804900,98500,98500,98500,98500,0
|
|
20240229,114200,23804900,98500,98500,98500,98500,1
|
|
20240229,114100,23706400,98500,98500,98500,98500,0
|
|
20240229,114000,23706400,98500,98500,98500,98500,0
|
|
20240229,113900,23706400,98500,98500,98500,98500,1
|
|
20240229,113800,23607900,98500,98500,98500,98500,2
|
|
20240229,113700,23410900,98600,98600,98600,98600,1
|
|
20240229,113600,23312300,98700,98700,98700,98700,0
|
|
20240229,113500,23312300,98700,98700,98700,98700,1
|
|
20240229,113400,23213600,98600,98600,98600,98600,8
|
|
20240229,113300,22424800,98500,98500,98500,98500,0
|
|
20240229,113200,22424800,98500,98500,98500,98500,0
|
|
20240229,113100,22424800,98500,98500,98500,98500,0
|
|
20240229,113000,22424800,98500,98500,98500,98500,0
|
|
20240229,112900,22424800,98500,98500,98500,98500,0
|
|
20240229,112800,22424800,98500,98400,98500,98400,15
|
|
20240229,112700,20947700,98300,98300,98300,98300,0
|
|
20240229,112600,20947700,98300,98300,98300,98300,23
|
|
20240229,112500,18686800,98300,98300,98300,98300,2
|
|
20240229,112400,18490200,98300,98300,98300,98300,0
|
|
20240229,112300,18490200,98300,98300,98300,98300,0
|
|
20240229,112200,18490200,98300,98300,98300,98300,0
|
|
20240229,112100,18490200,98300,98300,98300,98300,3
|
|
20240229,112000,18195300,98200,98200,98200,98200,0
|
|
20240229,111900,18195300,98200,98200,98200,98200,0
|
|
20240229,111800,18195300,98200,98200,98200,98200,0
|
|
20240229,111700,18195300,98200,98200,98200,98200,0
|
|
20240229,111600,18195300,98200,98200,98200,98200,0
|
|
20240229,111500,18195300,98200,98200,98200,98200,0
|
|
20240229,111400,18195300,98200,98200,98200,98200,4
|
|
20240229,111300,17802500,98100,98100,98100,98100,0
|
|
20240229,111200,17802500,98100,98100,98100,98100,0
|
|
20240229,111100,17802500,98100,98100,98100,98100,0
|
|
20240229,111000,17802500,98100,98100,98100,98100,0
|
|
20240229,110900,17802500,98100,98100,98100,98100,0
|
|
20240229,110800,17802500,98100,98100,98100,98100,0
|
|
20240229,110700,17802500,98100,98100,98100,98100,0
|
|
20240229,110600,17802500,98100,98100,98100,98100,0
|
|
20240229,110500,17802500,98100,98100,98100,98100,0
|
|
20240229,110400,17802500,98100,98100,98100,98100,0
|
|
20240229,110300,17802500,98100,98100,98100,98100,0
|
|
20240229,110200,17802500,98100,98100,98100,98100,2
|
|
20240229,110100,17606300,98300,98300,98300,98300,0
|
|
20240229,110000,17606300,98300,98300,98300,98300,1
|
|
20240229,105900,17508000,98300,98300,98300,98300,0
|
|
20240229,105800,17508000,98300,98300,98300,98300,10
|
|
20240229,105700,16525000,98300,98300,98300,98300,3
|
|
20240229,105600,16230100,98300,98300,98300,98300,6
|
|
20240229,105500,15640300,98200,98200,98200,98200,0
|
|
20240229,105400,15640300,98200,98200,98200,98200,4
|
|
20240229,105300,15247500,98200,98200,98200,98200,1
|
|
20240229,105200,15149300,98100,98100,98100,98100,0
|
|
20240229,105100,15149300,98100,98100,98100,98100,0
|
|
20240229,105000,15149300,98100,98100,98100,98100,0
|
|
20240229,104900,15149300,98100,98100,98100,98100,1
|
|
20240229,104800,15051200,98000,98000,98000,98000,0
|
|
20240229,104700,15051200,98000,98000,98000,98000,0
|
|
20240229,104600,15051200,98000,98000,98000,98000,0
|
|
20240229,104500,15051200,98000,98000,98000,98000,0
|
|
20240229,104400,15051200,98000,98000,98000,98000,0
|
|
20240229,104300,15051200,98000,98000,98000,98000,0
|
|
20240229,104200,15051200,98000,98000,98000,98000,0
|
|
20240229,104100,15051200,98000,98000,98000,98000,5
|
|
20240229,104000,14561200,98000,98000,98000,98000,0
|
|
20240229,103900,14561200,98000,98000,98000,98000,0
|
|
20240229,103800,14561200,98000,98000,98000,98000,0
|
|
20240229,103700,14561200,98000,98000,98000,98000,0
|
|
20240229,103600,14561200,98000,98000,98000,98000,0
|
|
20240229,103500,14561200,98000,98000,98000,98000,0
|
|
20240229,103400,14561200,98000,98000,98000,98000,0
|
|
20240229,103300,14561200,98000,98000,98000,98000,0
|
|
20240229,103200,14561200,98000,98100,98100,98000,12
|
|
20240229,103100,13385000,98100,98100,98100,98100,0
|
|
20240229,103000,13385000,98100,98100,98100,98100,0
|
|
20240229,102900,13385000,98100,98100,98100,98100,0
|
|
20240229,102800,13385000,98100,98000,98100,98000,3
|
|
20240229,102700,13090900,97900,97900,97900,97900,0
|
|
20240229,102600,13090900,97900,97900,97900,97900,0
|
|
20240229,102500,13090900,97900,97900,97900,97900,0
|
|
20240229,102400,13090900,97900,97900,97900,97900,1
|
|
20240229,102300,12993000,98000,98000,98000,98000,0
|
|
20240229,102200,12993000,98000,98000,98000,98000,1
|
|
20240229,102100,12895000,97900,97900,97900,97900,0
|
|
20240229,102000,12895000,97900,97900,97900,97900,1
|
|
20240229,101900,12797100,97900,97900,97900,97900,0
|
|
20240229,101800,12797100,97900,97900,97900,97900,0
|
|
20240229,101700,12797100,97900,97900,97900,97900,0
|
|
20240229,101600,12797100,97900,97900,97900,97900,19
|
|
20240229,101500,10937000,97900,97900,97900,97900,0
|
|
20240229,101400,10937000,97900,97900,97900,97900,0
|
|
20240229,101300,10937000,97900,97900,97900,97900,1
|
|
20240229,101200,10839100,98000,98000,98000,98000,1
|
|
20240229,101100,10741100,98100,98100,98100,98100,0
|
|
20240229,101000,10741100,98100,98100,98100,98100,1
|
|
20240229,100900,10643000,98000,98000,98000,98000,0
|
|
20240229,100800,10643000,98000,98000,98000,98000,0
|
|
20240229,100700,10643000,98000,98000,98000,98000,3
|
|
20240229,100600,10349000,97900,97900,97900,97900,0
|
|
20240229,100500,10349000,97900,97900,97900,97900,0
|
|
20240229,100400,10349000,97900,97900,97900,97900,0
|
|
20240229,100300,10349000,97900,97900,97900,97900,8
|
|
20240229,100200,9565800,97800,97800,97800,97800,3
|
|
20240229,100100,9272400,97500,97500,97500,97500,0
|
|
20240229,100000,9272400,97500,97500,97500,97500,0
|
|
20240229,095900,9272400,97500,97500,97500,97500,0
|
|
20240229,095800,9272400,97500,97500,97500,97500,0
|
|
20240229,095700,9272400,97500,97500,97500,97500,0
|
|
20240229,095600,9272400,97500,97500,97500,97500,2
|
|
20240229,095500,9077400,97400,97400,97400,97400,0
|
|
20240229,095400,9077400,97400,97400,97400,97400,0
|
|
20240229,095300,9077400,97400,97400,97400,97400,0
|
|
20240229,095200,9077400,97400,97400,97400,97400,0
|
|
20240229,095100,9077400,97400,97400,97400,97400,0
|
|
20240229,095000,9077400,97400,97400,97400,97400,0
|
|
20240229,094900,9077400,97400,97400,97400,97400,0
|
|
20240229,094800,9077400,97400,97400,97400,97400,0
|
|
20240229,094700,9077400,97400,97400,97400,97400,0
|
|
20240229,094600,9077400,97400,97400,97400,97400,0
|
|
20240229,094500,9077400,97400,97400,97400,97400,0
|
|
20240229,094400,9077400,97400,97400,97400,97400,0
|
|
20240229,094300,9077400,97400,97400,97400,97400,0
|
|
20240229,094200,9077400,97400,97400,97400,97400,0
|
|
20240229,094100,9077400,97400,97400,97400,97400,0
|
|
20240229,094000,9077400,97400,97400,97400,97400,0
|
|
20240229,093900,9077400,97400,97400,97400,97400,0
|
|
20240229,093800,9077400,97400,97400,97400,97400,0
|
|
20240229,093700,9077400,97400,97400,97400,97400,0
|
|
20240229,093600,9077400,97400,97400,97400,97400,0
|
|
20240229,093500,9077400,97400,97400,97400,97400,0
|
|
20240229,093400,9077400,97400,97400,97400,97400,0
|
|
20240229,093300,9077400,97400,97400,97400,97400,0
|
|
20240229,093200,9077400,97400,97400,97400,97400,0
|
|
20240229,093100,9077400,97400,97400,97400,97400,0
|
|
20240229,093000,9077400,97400,97400,97400,97400,0
|
|
20240229,092900,9077400,97400,97400,97400,97400,0
|
|
20240229,092800,9077400,97400,97400,97400,97400,0
|
|
20240229,092700,9077400,97400,97400,97400,97400,0
|
|
20240229,092600,9077400,97400,97400,97400,97400,11
|
|
20240229,092500,8006000,97400,97500,97500,97400,28
|
|
20240229,092400,5277200,97500,97500,97500,97500,0
|
|
20240229,092300,5277200,97500,97500,97500,97500,0
|
|
20240229,092200,5277200,97500,97500,97500,97500,0
|
|
20240229,092100,5277200,97500,97700,97700,97500,24
|
|
20240229,092000,2933600,97700,97800,97800,97700,12
|
|
20240229,091900,1760200,97800,97900,97900,97800,3
|
|
20240229,091800,1466600,98000,98000,98000,98000,1
|
|
20240229,091700,1368600,97900,97900,97900,97900,0
|
|
20240229,091600,1368600,97900,97900,97900,97900,0
|
|
20240229,091500,1368600,97900,97900,97900,97900,0
|
|
20240229,091400,1368600,97900,97900,97900,97900,0
|
|
20240229,091300,1368600,97900,97900,97900,97900,0
|
|
20240229,091200,1368600,97900,97900,97900,97900,0
|
|
20240229,091100,1368600,97900,97900,97900,97900,0
|
|
20240229,091000,1368600,97900,97900,97900,97900,1
|
|
20240229,090900,1270700,97900,97900,97900,97900,3
|
|
20240229,090800,977000,97700,97700,97700,97700,0
|
|
20240229,090700,977000,97700,97700,97700,97700,0
|
|
20240229,090600,977000,97700,97700,97700,97700,0
|
|
20240229,090500,977000,97700,97700,97700,97700,0
|
|
20240229,090400,977000,97700,97700,97700,97700,0
|
|
20240229,090300,977000,97700,97700,97700,97700,0
|
|
20240229,090200,977000,97700,97700,97700,97700,0
|
|
20240229,090100,977000,97700,97700,97700,97700,0
|
|
20240229,090000,977000,97700,97700,97700,97700,10
|