671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200800,2049768100,61000,61000,61000,61000,223
|
|
20240228,200700,2049768100,61000,61000,61000,61000,0
|
|
20240228,200600,2049768100,61000,61000,61000,61000,0
|
|
20240228,200500,2049768100,61000,61000,61000,61000,0
|
|
20240228,200400,2049768100,61000,61000,61000,61000,0
|
|
20240228,200300,2049768100,61000,61000,61000,61000,0
|
|
20240228,200200,2049768100,61000,61000,61000,61000,0
|
|
20240228,200100,2049768100,61000,61000,61000,61000,0
|
|
20240228,200000,2049768100,61000,61000,61000,61000,0
|
|
20240228,195900,2049768100,61000,61000,61000,61000,0
|
|
20240228,195800,2049768100,61000,61000,61000,61000,0
|
|
20240228,195700,2049768100,61000,61000,61000,61000,0
|
|
20240228,195600,2049768100,61000,61000,61000,61000,0
|
|
20240228,195500,2049768100,61000,61000,61000,61000,0
|
|
20240228,195400,2049768100,61000,61000,61000,61000,0
|
|
20240228,195300,2049768100,61000,61000,61000,61000,0
|
|
20240228,195200,2049768100,61000,61000,61000,61000,0
|
|
20240228,195100,2049768100,61000,61000,61000,61000,0
|
|
20240228,195000,2049768100,61000,61000,61000,61000,0
|
|
20240228,194900,2049768100,61000,61000,61000,61000,0
|
|
20240228,194800,2049768100,61000,61000,61000,61000,0
|
|
20240228,194700,2049768100,61000,61000,61000,61000,0
|
|
20240228,194600,2049768100,61000,61000,61000,61000,0
|
|
20240228,194500,2049768100,61000,61000,61000,61000,0
|
|
20240228,194400,2049768100,61000,61000,61000,61000,0
|
|
20240228,194300,2049768100,61000,61000,61000,61000,0
|
|
20240228,194200,2049768100,61000,61000,61000,61000,0
|
|
20240228,194100,2049768100,61000,61000,61000,61000,0
|
|
20240228,194000,2049768100,61000,61000,61000,61000,0
|
|
20240228,193900,2049768100,61000,61000,61000,61000,0
|
|
20240228,193800,2049768100,61000,61000,61000,61000,223
|
|
20240228,193700,2049768100,61000,61000,61000,61000,0
|
|
20240228,193600,2049768100,61000,61000,61000,61000,0
|
|
20240228,193500,2049768100,61000,61000,61000,61000,0
|
|
20240228,193400,2049768100,61000,61000,61000,61000,0
|
|
20240228,193300,2049768100,61000,61000,61000,61000,0
|
|
20240228,193200,2049768100,61000,61000,61000,61000,0
|
|
20240228,193100,2049768100,61000,61000,61000,61000,0
|
|
20240228,193000,2049768100,61000,61000,61000,61000,0
|
|
20240228,192900,2049768100,61000,61000,61000,61000,0
|
|
20240228,192800,2049768100,61000,61000,61000,61000,0
|
|
20240228,192700,2049768100,61000,61000,61000,61000,0
|
|
20240228,192600,2049768100,61000,61000,61000,61000,0
|
|
20240228,192500,2049768100,61000,61000,61000,61000,0
|
|
20240228,192400,2049768100,61000,61000,61000,61000,0
|
|
20240228,192300,2049768100,61000,61000,61000,61000,0
|
|
20240228,192200,2049768100,61000,61000,61000,61000,0
|
|
20240228,192100,2049768100,61000,61000,61000,61000,0
|
|
20240228,192000,2049768100,61000,61000,61000,61000,0
|
|
20240228,191900,2049768100,61000,61000,61000,61000,0
|
|
20240228,191800,2049768100,61000,61000,61000,61000,0
|
|
20240228,191700,2049768100,61000,61000,61000,61000,0
|
|
20240228,191600,2049768100,61000,61000,61000,61000,0
|
|
20240228,191500,2049768100,61000,61000,61000,61000,0
|
|
20240228,191400,2049768100,61000,61000,61000,61000,0
|
|
20240228,191300,2049768100,61000,61000,61000,61000,0
|
|
20240228,191200,2049768100,61000,61000,61000,61000,0
|
|
20240228,191100,2049768100,61000,61000,61000,61000,0
|
|
20240228,191000,2049768100,61000,61000,61000,61000,0
|
|
20240228,190900,2049768100,61000,61000,61000,61000,0
|
|
20240228,190800,2049768100,61000,61000,61000,61000,223
|
|
20240228,190700,2049768100,61000,61000,61000,61000,0
|
|
20240228,190600,2049768100,61000,61000,61000,61000,0
|
|
20240228,190500,2049768100,61000,61000,61000,61000,0
|
|
20240228,190400,2049768100,61000,61000,61000,61000,0
|
|
20240228,190300,2049768100,61000,61000,61000,61000,0
|
|
20240228,190200,2049768100,61000,61000,61000,61000,0
|
|
20240228,190100,2049768100,61000,61000,61000,61000,0
|
|
20240228,190000,2049768100,61000,61000,61000,61000,0
|
|
20240228,185900,2049768100,61000,61000,61000,61000,0
|
|
20240228,185800,2049768100,61000,61000,61000,61000,0
|
|
20240228,185700,2049768100,61000,61000,61000,61000,0
|
|
20240228,185600,2049768100,61000,61000,61000,61000,0
|
|
20240228,185500,2049768100,61000,61000,61000,61000,0
|
|
20240228,185400,2049768100,61000,61000,61000,61000,0
|
|
20240228,185300,2049768100,61000,61000,61000,61000,0
|
|
20240228,185200,2049768100,61000,61000,61000,61000,0
|
|
20240228,185100,2049768100,61000,61000,61000,61000,0
|
|
20240228,185000,2049768100,61000,61000,61000,61000,0
|
|
20240228,184900,2049768100,61000,61000,61000,61000,0
|
|
20240228,184800,2049768100,61000,61000,61000,61000,0
|
|
20240228,184700,2049768100,61000,61000,61000,61000,0
|
|
20240228,184600,2049768100,61000,61000,61000,61000,0
|
|
20240228,184500,2049768100,61000,61000,61000,61000,0
|
|
20240228,184400,2049768100,61000,61000,61000,61000,0
|
|
20240228,184300,2049768100,61000,61000,61000,61000,0
|
|
20240228,184200,2049768100,61000,61000,61000,61000,0
|
|
20240228,184100,2049768100,61000,61000,61000,61000,0
|
|
20240228,184000,2049768100,61000,61000,61000,61000,0
|
|
20240228,183900,2049768100,61000,61000,61000,61000,0
|
|
20240228,183800,2049768100,61000,61000,61000,61000,223
|
|
20240228,183700,2049768100,61000,61000,61000,61000,0
|
|
20240228,183600,2049768100,61000,61000,61000,61000,0
|
|
20240228,183500,2049768100,61000,61000,61000,61000,0
|
|
20240228,183400,2049768100,61000,61000,61000,61000,0
|
|
20240228,183300,2049768100,61000,61000,61000,61000,0
|
|
20240228,183200,2049768100,61000,61000,61000,61000,0
|
|
20240228,183100,2049768100,61000,61000,61000,61000,0
|
|
20240228,183000,2049768100,61000,61000,61000,61000,0
|
|
20240228,182900,2049768100,61000,61000,61000,61000,0
|
|
20240228,182800,2049768100,61000,61000,61000,61000,0
|
|
20240228,182700,2049768100,61000,61000,61000,61000,0
|
|
20240228,182600,2049768100,61000,61000,61000,61000,0
|
|
20240228,182500,2049768100,61000,61000,61000,61000,0
|
|
20240228,182400,2049768100,61000,61000,61000,61000,0
|
|
20240228,182300,2049768100,61000,61000,61000,61000,0
|
|
20240228,182200,2049768100,61000,61000,61000,61000,0
|
|
20240228,182100,2049768100,61000,61000,61000,61000,0
|
|
20240228,182000,2049768100,61000,61000,61000,61000,0
|
|
20240228,181900,2049768100,61000,61000,61000,61000,0
|
|
20240228,181800,2049768100,61000,61000,61000,61000,0
|
|
20240228,181700,2049768100,61000,61000,61000,61000,0
|
|
20240228,181600,2049768100,61000,61000,61000,61000,0
|
|
20240228,181500,2049768100,61000,61000,61000,61000,0
|
|
20240228,181400,2049768100,61000,61000,61000,61000,0
|
|
20240228,181300,2049768100,61000,61000,61000,61000,0
|
|
20240228,181200,2049768100,61000,61000,61000,61000,0
|
|
20240228,181100,2049768100,61000,61000,61000,61000,0
|
|
20240228,181000,2049768100,61000,61000,61000,61000,0
|
|
20240228,180900,2049768100,61000,61000,61000,61000,0
|
|
20240228,180800,2049768100,61000,61000,61000,61000,223
|
|
20240228,180700,2049768100,61000,61000,61000,61000,0
|
|
20240228,180600,2049768100,61000,61000,61000,61000,0
|
|
20240228,180500,2049768100,61000,61000,61000,61000,0
|
|
20240228,180400,2049768100,61000,61000,61000,61000,0
|
|
20240228,180300,2049768100,61000,61000,61000,61000,0
|
|
20240228,180200,2049768100,61000,61000,61000,61000,0
|
|
20240228,180100,2049768100,61000,61000,61000,61000,0
|
|
20240228,180000,2049768100,61000,61000,61000,61000,0
|
|
20240228,175900,2049768100,61000,61000,61000,61000,0
|
|
20240228,175800,2049768100,61000,61000,61000,61000,0
|
|
20240228,175700,2049768100,61000,61000,61000,61000,0
|
|
20240228,175600,2049768100,61000,61000,61000,61000,0
|
|
20240228,175500,2049768100,61000,61000,61000,61000,0
|
|
20240228,175400,2049768100,61000,61000,61000,61000,0
|
|
20240228,175300,2049768100,61000,61000,61000,61000,0
|
|
20240228,175200,2049768100,61000,61000,61000,61000,0
|
|
20240228,175100,2049768100,61000,61000,61000,61000,0
|
|
20240228,175000,2049768100,61000,61000,61000,61000,0
|
|
20240228,174900,2049768100,61000,61000,61000,61000,0
|
|
20240228,174800,2049768100,61000,61000,61000,61000,0
|
|
20240228,174700,2049768100,61000,61000,61000,61000,0
|
|
20240228,174600,2049768100,61000,61000,61000,61000,0
|
|
20240228,174500,2049768100,61000,61000,61000,61000,0
|
|
20240228,174400,2049768100,61000,61000,61000,61000,0
|
|
20240228,174300,2049768100,61000,61000,61000,61000,0
|
|
20240228,174200,2049768100,61000,61000,61000,61000,0
|
|
20240228,174100,2049768100,61000,61000,61000,61000,0
|
|
20240228,174000,2049768100,61000,61000,61000,61000,0
|
|
20240228,173900,2049768100,61000,61000,61000,61000,0
|
|
20240228,173800,2049768100,61000,61000,61000,61000,223
|
|
20240228,173700,2049768100,61000,61000,61000,61000,0
|
|
20240228,173600,2049768100,61000,61000,61000,61000,0
|
|
20240228,173500,2049768100,61000,61000,61000,61000,0
|
|
20240228,173400,2049768100,61000,61000,61000,61000,0
|
|
20240228,173300,2049768100,61000,61000,61000,61000,0
|
|
20240228,173200,2049768100,61000,61000,61000,61000,0
|
|
20240228,173100,2049768100,61000,61000,61000,61000,0
|
|
20240228,173000,2049768100,61000,61000,61000,61000,0
|
|
20240228,172900,2049768100,61000,61000,61000,61000,0
|
|
20240228,172800,2049768100,61000,61000,61000,61000,0
|
|
20240228,172700,2049768100,61000,61000,61000,61000,0
|
|
20240228,172600,2049768100,61000,61000,61000,61000,0
|
|
20240228,172500,2049768100,61000,61000,61000,61000,0
|
|
20240228,172400,2049768100,61000,61000,61000,61000,0
|
|
20240228,172300,2049768100,61000,61000,61000,61000,0
|
|
20240228,172200,2049768100,61000,61000,61000,61000,0
|
|
20240228,172100,2049768100,61000,61000,61000,61000,0
|
|
20240228,172000,2049768100,61000,61000,61000,61000,0
|
|
20240228,171900,2049768100,61000,61000,61000,61000,0
|
|
20240228,171800,2049768100,61000,61000,61000,61000,0
|
|
20240228,171700,2049768100,61000,61000,61000,61000,0
|
|
20240228,171600,2049768100,61000,61000,61000,61000,0
|
|
20240228,171500,2049768100,61000,61000,61000,61000,0
|
|
20240228,171400,2049768100,61000,61000,61000,61000,0
|
|
20240228,171300,2049768100,61000,61000,61000,61000,0
|
|
20240228,171200,2049768100,61000,61000,61000,61000,0
|
|
20240228,171100,2049768100,61000,61000,61000,61000,0
|
|
20240228,171000,2049768100,61000,61000,61000,61000,0
|
|
20240228,170900,2049768100,61000,61000,61000,61000,0
|
|
20240228,170800,2049768100,61000,61000,61000,61000,223
|
|
20240228,170700,2049768100,61000,61000,61000,61000,0
|
|
20240228,170600,2049768100,61000,61000,61000,61000,0
|
|
20240228,170500,2049768100,61000,61000,61000,61000,0
|
|
20240228,170400,2049768100,61000,61000,61000,61000,0
|
|
20240228,170300,2049768100,61000,61000,61000,61000,0
|
|
20240228,170200,2049768100,61000,61000,61000,61000,0
|
|
20240228,170100,2049768100,61000,61000,61000,61000,0
|
|
20240228,170000,2049768100,61000,61000,61000,61000,0
|
|
20240228,165900,2049768100,61000,61000,61000,61000,0
|
|
20240228,165800,2049768100,61000,61000,61000,61000,0
|
|
20240228,165700,2049768100,61000,61000,61000,61000,0
|
|
20240228,165600,2049768100,61000,61000,61000,61000,0
|
|
20240228,165500,2049768100,61000,61000,61000,61000,0
|
|
20240228,165400,2049768100,61000,61000,61000,61000,0
|
|
20240228,165300,2049768100,61000,61000,61000,61000,0
|
|
20240228,165200,2049768100,61000,61000,61000,61000,0
|
|
20240228,165100,2049768100,61000,61000,61000,61000,0
|
|
20240228,165000,2049768100,61000,61000,61000,61000,0
|
|
20240228,164900,2049768100,61000,61000,61000,61000,0
|
|
20240228,164800,2049768100,61000,61000,61000,61000,0
|
|
20240228,164700,2049768100,61000,61000,61000,61000,0
|
|
20240228,164600,2049768100,61000,61000,61000,61000,0
|
|
20240228,164500,2049768100,61000,61000,61000,61000,0
|
|
20240228,164400,2049768100,61000,61000,61000,61000,0
|
|
20240228,164300,2049768100,61000,61000,61000,61000,0
|
|
20240228,164200,2049768100,61000,61000,61000,61000,0
|
|
20240228,164100,2049768100,61000,61000,61000,61000,0
|
|
20240228,164000,2049768100,61000,61000,61000,61000,0
|
|
20240228,163900,2049768100,61000,61000,61000,61000,0
|
|
20240228,163800,2049768100,61000,61000,61000,61000,223
|
|
20240228,163700,2049768100,61000,61000,61000,61000,0
|
|
20240228,163600,2049768100,61000,61000,61000,61000,0
|
|
20240228,163500,2049768100,61000,61000,61000,61000,0
|
|
20240228,163400,2049768100,61000,61000,61000,61000,0
|
|
20240228,163300,2049768100,61000,61000,61000,61000,0
|
|
20240228,163200,2049768100,61000,61000,61000,61000,0
|
|
20240228,163100,2049768100,61000,61000,61000,61000,0
|
|
20240228,163000,2049768100,61000,61000,61000,61000,0
|
|
20240228,162900,2049768100,61000,61000,61000,61000,0
|
|
20240228,162800,2049768100,61000,61000,61000,61000,0
|
|
20240228,162700,2049768100,61000,61000,61000,61000,0
|
|
20240228,162600,2049768100,61000,61000,61000,61000,0
|
|
20240228,162500,2049768100,61000,61000,61000,61000,0
|
|
20240228,162400,2049768100,61000,61000,61000,61000,0
|
|
20240228,162300,2049768100,61000,61000,61000,61000,0
|
|
20240228,162200,2049768100,61000,61000,61000,61000,0
|
|
20240228,162100,2049768100,61000,61000,61000,61000,0
|
|
20240228,162000,2049768100,61000,61000,61000,61000,0
|
|
20240228,161900,2049768100,61000,61000,61000,61000,0
|
|
20240228,161800,2049768100,61000,61000,61000,61000,0
|
|
20240228,161700,2049768100,61000,61000,61000,61000,0
|
|
20240228,161600,2049768100,61000,61000,61000,61000,0
|
|
20240228,161500,2049768100,61000,61000,61000,61000,0
|
|
20240228,161400,2049768100,61000,61000,61000,61000,0
|
|
20240228,161300,2049768100,61000,61000,61000,61000,0
|
|
20240228,161200,2049768100,61000,61000,61000,61000,0
|
|
20240228,161100,2049768100,61000,61000,61000,61000,0
|
|
20240228,161000,2049768100,61000,61000,61000,61000,0
|
|
20240228,160900,2049768100,61000,61000,61000,61000,0
|
|
20240228,160800,2049768100,61000,61000,61000,61000,223
|
|
20240228,160700,2049768100,61000,61000,61000,61000,0
|
|
20240228,160600,2049768100,61000,61000,61000,61000,0
|
|
20240228,160500,2049768100,61000,61000,61000,61000,0
|
|
20240228,160400,2049768100,61000,61000,61000,61000,0
|
|
20240228,160300,2049768100,61000,61000,61000,61000,0
|
|
20240228,160200,2049768100,61000,61000,61000,61000,0
|
|
20240228,160100,2049768100,61000,61000,61000,61000,0
|
|
20240228,160000,2049768100,61000,61000,61000,61000,0
|
|
20240228,155900,2049768100,61000,61000,61000,61000,0
|
|
20240228,155800,2049768100,61000,61000,61000,61000,0
|
|
20240228,155700,2049768100,61000,61000,61000,61000,0
|
|
20240228,155600,2049768100,61000,61000,61000,61000,0
|
|
20240228,155500,2049768100,61000,61000,61000,61000,0
|
|
20240228,155400,2049768100,61000,61000,61000,61000,0
|
|
20240228,155300,2049768100,61000,61000,61000,61000,0
|
|
20240228,155200,2049768100,61000,61000,61000,61000,0
|
|
20240228,155100,2049768100,61000,61000,61000,61000,0
|
|
20240228,155000,2049768100,61000,61000,61000,61000,0
|
|
20240228,154900,2049768100,61000,61000,61000,61000,0
|
|
20240228,154800,2049768100,61000,61000,61000,61000,0
|
|
20240228,154700,2049768100,61000,61000,61000,61000,0
|
|
20240228,154600,2049768100,61000,61000,61000,61000,0
|
|
20240228,154500,2049768100,61000,61000,61000,61000,0
|
|
20240228,154400,2049768100,61000,61000,61000,61000,0
|
|
20240228,154300,2049768100,61000,61000,61000,61000,0
|
|
20240228,154200,2049768100,61000,61000,61000,61000,0
|
|
20240228,154100,2049768100,61000,61000,61000,61000,0
|
|
20240228,154000,2049768100,61000,61000,61000,61000,0
|
|
20240228,153900,2049768100,61000,61000,61000,61000,0
|
|
20240228,153800,2049768100,61000,61000,61000,61000,223
|
|
20240228,153700,2049768100,61000,61000,61000,61000,0
|
|
20240228,153600,2049768100,61000,61000,61000,61000,0
|
|
20240228,153500,2049768100,61000,61000,61000,61000,0
|
|
20240228,153400,2049768100,61000,61000,61000,61000,0
|
|
20240228,153300,2049768100,61000,61000,61000,61000,0
|
|
20240228,153200,2049768100,61000,61000,61000,61000,0
|
|
20240228,153100,2049768100,61000,61000,61000,61000,0
|
|
20240228,153000,2049768100,61000,61000,61000,61000,223
|
|
20240228,152900,2036165100,60800,60800,60800,60800,0
|
|
20240228,152800,2036165100,60800,60800,60800,60800,0
|
|
20240228,152700,2036165100,60800,60800,60800,60800,0
|
|
20240228,152600,2036165100,60800,60800,60800,60800,0
|
|
20240228,152500,2036165100,60800,60800,60800,60800,0
|
|
20240228,152400,2036165100,60800,60800,60800,60800,0
|
|
20240228,152300,2036165100,60800,60800,60800,60800,0
|
|
20240228,152200,2036165100,60800,60800,60800,60800,0
|
|
20240228,152100,2036165100,60800,60800,60800,60800,0
|
|
20240228,152000,2036165100,60800,60800,60800,60800,0
|
|
20240228,151900,2036165100,60800,60700,60800,60700,15
|
|
20240228,151800,2035253500,60700,60800,60800,60700,2
|
|
20240228,151700,2035132000,60800,60700,60800,60600,14
|
|
20240228,151600,2034282300,60700,60700,60700,60700,1
|
|
20240228,151500,2034221600,60700,60700,60700,60700,1
|
|
20240228,151400,2034160900,60500,60700,60700,60500,74
|
|
20240228,151300,2029671100,60700,60500,60700,60500,22
|
|
20240228,151200,2028339900,60500,60500,60500,60500,50
|
|
20240228,151100,2025314900,60500,60700,60700,60500,6
|
|
20240228,151000,2024950900,60700,60600,60700,60500,26
|
|
20240228,150900,2023376100,60500,60500,60500,60500,0
|
|
20240228,150800,2023376100,60500,60500,60500,60500,32
|
|
20240228,150700,2021440100,60500,60600,60600,60500,6
|
|
20240228,150600,2021076600,60700,60700,60700,60700,11
|
|
20240228,150500,2020408900,60700,60700,60700,60700,5
|
|
20240228,150400,2020105400,60700,60700,60700,60700,2
|
|
20240228,150300,2019984000,60700,60700,60700,60700,0
|
|
20240228,150200,2019984000,60700,60500,60700,60500,15
|
|
20240228,150100,2019075500,60500,60500,60500,60500,0
|
|
20240228,150000,2019075500,60500,60500,60500,60400,60
|
|
20240228,145900,2015447200,60500,60500,60600,60500,146
|
|
20240228,145800,2006607300,60500,60400,60500,60200,64
|
|
20240228,145700,2002743700,60400,60200,60400,60200,117
|
|
20240228,145600,1995694700,60300,60300,60300,60300,30
|
|
20240228,145500,1993885700,60300,60300,60300,60300,70
|
|
20240228,145400,1989664700,60300,60300,60300,60300,88
|
|
20240228,145300,1984358300,60300,60300,60300,60300,0
|
|
20240228,145200,1984358300,60300,60300,60300,60300,10
|
|
20240228,145100,1983755300,60300,60400,60400,60300,76
|
|
20240228,145000,1979168800,60400,60400,60400,60400,2
|
|
20240228,144900,1979048000,60400,60400,60400,60400,27
|
|
20240228,144800,1977417200,60400,60600,60600,60400,54
|
|
20240228,144700,1974154400,60400,60400,60400,60400,6
|
|
20240228,144600,1973792000,60600,60400,60600,60400,42
|
|
20240228,144500,1971250700,60300,60300,60300,60300,34
|
|
20240228,144400,1969200500,60600,60300,60600,60300,91
|
|
20240228,144300,1963712900,60300,60300,60300,60300,10
|
|
20240228,144200,1963109900,60300,60300,60300,60300,31
|
|
20240228,144100,1961240600,60300,60300,60300,60300,0
|
|
20240228,144000,1961240600,60300,60400,60400,60300,167
|
|
20240228,143900,1951161800,60400,60500,60500,60400,62
|
|
20240228,143800,1947416100,60500,60600,60600,60500,14
|
|
20240228,143700,1946567800,60600,60500,60600,60500,52
|
|
20240228,143600,1943417600,60500,60500,60500,60500,58
|
|
20240228,143500,1939908600,60500,60600,60600,60500,33
|
|
20240228,143400,1937908900,60500,60500,60500,60500,1
|
|
20240228,143300,1937848400,60500,60500,60500,60500,30
|
|
20240228,143200,1936033400,60500,60600,60600,60500,281
|
|
20240228,143100,1919031100,60600,60600,60600,60600,0
|
|
20240228,143000,1919031100,60600,60600,60600,60600,57
|
|
20240228,142900,1915576900,60600,60600,60600,60600,0
|
|
20240228,142800,1915576900,60600,60600,60600,60600,0
|
|
20240228,142700,1915576900,60600,60700,60700,60600,81
|
|
20240228,142600,1910665000,60800,60800,60800,60800,13
|
|
20240228,142500,1909874600,60800,60800,60800,60700,51
|
|
20240228,142400,1906775100,60700,60700,60700,60700,55
|
|
20240228,142300,1903436600,60700,60700,60700,60700,1
|
|
20240228,142200,1903375900,60700,60700,60700,60700,0
|
|
20240228,142100,1903375900,60700,60700,60700,60700,102
|
|
20240228,142000,1897184500,60700,60700,60700,60700,59
|
|
20240228,141900,1893603200,60700,60600,60700,60600,52
|
|
20240228,141800,1890451900,60700,60700,60700,60700,46
|
|
20240228,141700,1887659700,60800,60800,60800,60800,4
|
|
20240228,141600,1887416500,60800,60700,60800,60700,17
|
|
20240228,141500,1886384300,60800,60800,60900,60700,72
|
|
20240228,141400,1882009800,60600,60600,60600,60600,0
|
|
20240228,141300,1882009800,60600,60600,60600,60500,48
|
|
20240228,141200,1879104000,60500,60700,60700,60500,97
|
|
20240228,141100,1873227300,60800,60800,60800,60800,24
|
|
20240228,141000,1871768100,60800,60800,60800,60800,1
|
|
20240228,140900,1871707300,60800,60800,60800,60800,144
|
|
20240228,140800,1862952100,60800,60800,60800,60800,10
|
|
20240228,140700,1862344100,60800,60800,60800,60800,18
|
|
20240228,140600,1861249700,60900,61000,61000,60800,53
|
|
20240228,140500,1858025400,60900,60900,60900,60900,60
|
|
20240228,140400,1854371400,60900,61000,61000,60900,4
|
|
20240228,140300,1854127700,61100,61000,61100,61000,94
|
|
20240228,140200,1848390700,61100,61100,61100,61000,139
|
|
20240228,140100,1839902900,61200,61200,61200,61200,61
|
|
20240228,140000,1836169700,61300,61500,61500,61300,207
|
|
20240228,135900,1823473600,61600,61500,61600,61400,167
|
|
20240228,135800,1813204400,61500,61600,61700,61500,236
|
|
20240228,135700,1798682500,61600,61800,61800,61600,90
|
|
20240228,135600,1793135200,61800,61600,61800,61600,170
|
|
20240228,135500,1782643000,61700,61600,61700,61500,81
|
|
20240228,135400,1777648000,61600,61500,61700,61500,184
|
|
20240228,135300,1766311100,61500,61400,61500,61400,76
|
|
20240228,135200,1761640600,61400,61300,61400,61300,196
|
|
20240228,135100,1749620500,61300,61400,61600,61300,460
|
|
20240228,135000,1721338200,61400,60700,61500,60700,1002
|
|
20240228,134900,1660136200,60700,60400,60700,60300,155
|
|
20240228,134800,1650757500,60500,60400,60500,60400,21
|
|
20240228,134700,1649487100,60400,60400,60400,60400,8
|
|
20240228,134600,1649003900,60400,60300,60400,60300,37
|
|
20240228,134500,1646772600,60400,60400,60400,60400,29
|
|
20240228,134400,1645021000,60400,60400,60400,60400,9
|
|
20240228,134300,1644477400,60400,60400,60400,60400,52
|
|
20240228,134200,1641336600,60400,60400,60400,60400,9
|
|
20240228,134100,1640793000,60400,60400,60400,60400,10
|
|
20240228,134000,1640189000,60400,60400,60400,60400,105
|
|
20240228,133900,1633847000,60400,60400,60400,60400,30
|
|
20240228,133800,1632035000,60400,60400,60400,60400,32
|
|
20240228,133700,1630102200,60500,60500,60500,60500,52
|
|
20240228,133600,1626956200,60600,60600,60600,60600,0
|
|
20240228,133500,1626956200,60600,60600,60600,60600,0
|
|
20240228,133400,1626956200,60600,60700,60700,60600,100
|
|
20240228,133300,1620896100,60700,60700,60700,60700,14
|
|
20240228,133200,1620046300,60600,60700,60700,60600,69
|
|
20240228,133100,1615858500,60600,60600,60600,60600,66
|
|
20240228,133000,1611858900,60600,60600,60600,60600,5
|
|
20240228,132900,1611555900,60500,60500,60500,60500,0
|
|
20240228,132800,1611555900,60500,60600,60600,60500,66
|
|
20240228,132700,1607560100,60600,60600,60600,60600,12
|
|
20240228,132600,1606832900,60600,60700,60700,60600,37
|
|
20240228,132500,1604587800,60600,60300,60600,60300,91
|
|
20240228,132400,1599082200,60300,60300,60300,60300,16
|
|
20240228,132300,1598117400,60700,60200,60700,60200,112
|
|
20240228,132200,1591351900,60100,60100,60100,60100,64
|
|
20240228,132100,1587505500,60100,60100,60100,60100,2
|
|
20240228,132000,1587385300,60000,60000,60000,60000,0
|
|
20240228,131900,1587385300,60000,60100,60100,60000,76
|
|
20240228,131800,1582821300,60200,60200,60200,60200,1
|
|
20240228,131700,1582761100,60200,60200,60200,60200,23
|
|
20240228,131600,1581376500,60100,60100,60100,60100,30
|
|
20240228,131500,1579573500,60300,60200,60300,60200,3
|
|
20240228,131400,1579392800,60200,60200,60200,60200,79
|
|
20240228,131300,1574637000,60200,60200,60200,60200,38
|
|
20240228,131200,1572349400,60100,60100,60100,60100,0
|
|
20240228,131100,1572349400,60100,60100,60100,60100,50
|
|
20240228,131000,1569344400,60200,60200,60200,60200,28
|
|
20240228,130900,1567658800,60300,60300,60300,60300,0
|
|
20240228,130800,1567658800,60300,60300,60300,60300,20
|
|
20240228,130700,1566452800,60300,60400,60400,60300,208
|
|
20240228,130600,1553906900,60400,60400,60400,60400,1
|
|
20240228,130500,1553846500,60400,60400,60400,60400,30
|
|
20240228,130400,1552034500,60600,60600,60600,60600,0
|
|
20240228,130300,1552034500,60600,60600,60600,60600,10
|
|
20240228,130200,1551428500,60700,60500,60700,60500,135
|
|
20240228,130100,1543244200,60500,60600,60600,60500,4
|
|
20240228,130000,1543002100,60700,60400,60700,60300,21
|
|
20240228,125900,1541735000,60300,60400,60400,60300,34
|
|
20240228,125800,1539681600,60400,60500,60500,60400,78
|
|
20240228,125700,1534963700,60300,60300,60300,60300,34
|
|
20240228,125600,1532913500,60200,60200,60200,60200,0
|
|
20240228,125500,1532913500,60200,60100,60200,60100,60
|
|
20240228,125400,1529304500,60100,60100,60100,60100,0
|
|
20240228,125300,1529304500,60100,60300,60300,60100,74
|
|
20240228,125200,1524849600,60300,60400,60400,60300,5
|
|
20240228,125100,1524547700,60400,60400,60400,60400,1
|
|
20240228,125000,1524487300,60400,60300,60400,60300,48
|
|
20240228,124900,1521590300,60400,60400,60400,60400,30
|
|
20240228,124800,1519778300,60400,60500,60500,60400,30
|
|
20240228,124700,1517964200,60500,60500,60500,60500,37
|
|
20240228,124600,1515725700,60700,60700,60700,60700,6
|
|
20240228,124500,1515361500,60800,60800,60800,60800,0
|
|
20240228,124400,1515361500,60800,60400,60800,60400,48
|
|
20240228,124300,1512457500,60500,60400,60500,60400,94
|
|
20240228,124200,1506775900,60300,60300,60300,60300,0
|
|
20240228,124100,1506775900,60300,60200,60300,60200,33
|
|
20240228,124000,1504786100,60200,60200,60200,60200,30
|
|
20240228,123900,1502980100,60200,60300,60300,60200,12
|
|
20240228,123800,1502256600,60200,60200,60200,60200,86
|
|
20240228,123700,1497079400,60200,60200,60200,60200,30
|
|
20240228,123600,1495273400,60100,60100,60100,60100,48
|
|
20240228,123500,1492388600,60100,60100,60100,60100,30
|
|
20240228,123400,1490585600,60100,60100,60100,60100,0
|
|
20240228,123300,1490585600,60100,60100,60100,60100,0
|
|
20240228,123200,1490585600,60100,60000,60100,60000,156
|
|
20240228,123100,1481216000,60000,60000,60000,60000,38
|
|
20240228,123000,1478936000,60000,60000,60000,60000,0
|
|
20240228,122900,1478936000,60000,60000,60000,60000,64
|
|
20240228,122800,1475096000,60000,60000,60000,60000,0
|
|
20240228,122700,1475096000,60000,60000,60000,60000,20
|
|
20240228,122600,1473896000,60000,60000,60000,60000,30
|
|
20240228,122500,1472096000,60200,60200,60200,60200,20
|
|
20240228,122400,1470892000,60100,60100,60100,60100,21
|
|
20240228,122300,1469629900,60100,60100,60100,60100,72
|
|
20240228,122200,1465302700,60100,60100,60100,60100,11
|
|
20240228,122100,1464641600,60100,60000,60100,60000,28
|
|
20240228,122000,1462960800,60000,60000,60000,60000,117
|
|
20240228,121900,1455940800,59900,59900,59900,59900,10
|
|
20240228,121800,1455341800,59800,59900,59900,59800,6
|
|
20240228,121700,1454982500,59900,59900,59900,59900,72
|
|
20240228,121600,1450669700,59900,59900,59900,59900,1
|
|
20240228,121500,1450609800,60000,60000,60000,60000,0
|
|
20240228,121400,1450609800,60000,59900,60000,59900,51
|
|
20240228,121300,1447554600,59900,59900,59900,59900,11
|
|
20240228,121200,1446895700,59900,60000,60000,59900,73
|
|
20240228,121100,1442520100,60000,60000,60000,60000,33
|
|
20240228,121000,1440540100,60100,60100,60100,60100,0
|
|
20240228,120900,1440540100,60100,60100,60100,60100,73
|
|
20240228,120800,1436152800,60100,60100,60100,60100,29
|
|
20240228,120700,1434409900,60200,60200,60200,60200,10
|
|
20240228,120600,1433807900,60200,60200,60200,60200,35
|
|
20240228,120500,1431700900,60200,60200,60200,60200,75
|
|
20240228,120400,1427185900,60300,60300,60300,60300,22
|
|
20240228,120300,1425859300,60200,60200,60200,60200,0
|
|
20240228,120200,1425859300,60200,60200,60200,60200,30
|
|
20240228,120100,1424053300,60200,60200,60200,60200,1
|
|
20240228,120000,1423993100,60200,60100,60200,60100,60
|
|
20240228,115900,1420384100,60300,60200,60300,60200,5
|
|
20240228,115800,1420082800,60300,59800,60500,59800,455
|
|
20240228,115700,1392670400,59800,59800,59800,59800,12
|
|
20240228,115600,1391952800,59700,59700,59700,59700,62
|
|
20240228,115500,1388251400,59700,59700,59700,59700,51
|
|
20240228,115400,1385206700,59700,59800,59800,59700,9
|
|
20240228,115300,1384669000,59700,59700,59700,59700,62
|
|
20240228,115200,1380967600,59700,59700,59700,59700,0
|
|
20240228,115100,1380967600,59700,59700,59700,59700,1
|
|
20240228,115000,1380907900,59700,59700,59700,59700,30
|
|
20240228,114900,1379116900,59700,59700,59700,59700,0
|
|
20240228,114800,1379116900,59700,59700,59800,59700,59
|
|
20240228,114700,1375593000,59800,59800,59800,59800,9
|
|
20240228,114600,1375054800,59700,59700,59700,59700,0
|
|
20240228,114500,1375054800,59700,59700,59700,59700,64
|
|
20240228,114400,1371234000,59800,59800,59800,59800,0
|
|
20240228,114300,1371234000,59800,59800,59800,59800,0
|
|
20240228,114200,1371234000,59800,59800,59800,59800,30
|
|
20240228,114100,1369440000,59700,59700,59700,59700,30
|
|
20240228,114000,1367649000,59700,59700,59700,59700,11
|
|
20240228,113900,1366992300,59800,59800,59800,59800,60
|
|
20240228,113800,1363404300,59900,59900,59900,59900,1
|
|
20240228,113700,1363344400,59800,59800,59800,59800,0
|
|
20240228,113600,1363344400,59800,59800,59800,59800,66
|
|
20240228,113500,1359397600,59900,59900,59900,59900,20
|
|
20240228,113400,1358199600,59900,59900,59900,59900,0
|
|
20240228,113300,1358199600,59900,59900,59900,59900,57
|
|
20240228,113200,1354785300,60000,60000,60000,60000,0
|
|
20240228,113100,1354785300,60000,60000,60000,60000,1
|
|
20240228,113000,1354725300,60000,60000,60000,60000,57
|
|
20240228,112900,1351305300,60000,59900,60000,59900,83
|
|
20240228,112800,1346327600,59900,59900,59900,59900,10
|
|
20240228,112700,1345728600,59900,59900,59900,59900,54
|
|
20240228,112600,1342494000,59900,59900,59900,59900,0
|
|
20240228,112500,1342494000,59900,59900,59900,59900,0
|
|
20240228,112400,1342494000,59900,59900,59900,59900,68
|
|
20240228,112300,1338420800,59900,59900,59900,59900,23
|
|
20240228,112200,1337043100,59800,59800,59800,59800,0
|
|
20240228,112100,1337043100,59800,59800,59800,59800,33
|
|
20240228,112000,1335069700,59800,59800,59800,59800,20
|
|
20240228,111900,1333873700,59800,59900,59900,59800,30
|
|
20240228,111800,1332079600,60100,60100,60100,60100,2
|
|
20240228,111700,1331959400,60100,59900,60100,59900,4
|
|
20240228,111600,1331719200,59800,59700,59800,59600,184
|
|
20240228,111500,1320742700,59800,59700,59800,59700,46
|
|
20240228,111400,1317994900,59700,59700,59700,59700,10
|
|
20240228,111300,1317397900,59700,59700,59800,59700,63
|
|
20240228,111200,1313634500,59800,59900,59900,59500,404
|
|
20240228,111100,1289520000,59800,59800,59800,59800,2
|
|
20240228,111000,1289400400,59800,60000,60000,59800,297
|
|
20240228,110900,1271598100,60000,60000,60000,60000,30
|
|
20240228,110800,1269798100,60000,60000,60000,60000,0
|
|
20240228,110700,1269798100,60000,60000,60000,60000,11
|
|
20240228,110600,1269138100,60200,60100,60200,60000,147
|
|
20240228,110500,1260301500,60100,60100,60100,60100,4
|
|
20240228,110400,1260061100,60000,59900,60000,59900,28
|
|
20240228,110300,1258381500,59900,60000,60000,59900,190
|
|
20240228,110200,1246981800,60100,60100,60100,60100,34
|
|
20240228,110100,1244938400,60100,60100,60100,60000,35
|
|
20240228,110000,1242837900,60100,60200,60200,60100,150
|
|
20240228,105900,1233820600,60000,60000,60000,60000,0
|
|
20240228,105800,1233820600,60000,60100,60100,60000,35
|
|
20240228,105700,1231718500,60100,60200,60200,60100,91
|
|
20240228,105600,1226240900,60300,60200,60300,60200,23
|
|
20240228,105500,1224855700,60100,60000,60100,60000,71
|
|
20240228,105400,1220590600,60000,60100,60100,60000,41
|
|
20240228,105300,1218129500,60100,60100,60100,60100,9
|
|
20240228,105200,1217588600,60100,60100,60100,60100,32
|
|
20240228,105100,1215665400,60100,60100,60200,60100,49
|
|
20240228,105000,1212720400,60200,60200,60200,60200,5
|
|
20240228,104900,1212419400,60100,60100,60100,60100,30
|
|
20240228,104800,1210616400,60100,60100,60100,60100,34
|
|
20240228,104700,1208573000,60200,60200,60200,60200,4
|
|
20240228,104600,1208332200,60100,60100,60100,60100,1
|
|
20240228,104500,1208272100,60100,60100,60100,60100,40
|
|
20240228,104400,1205868100,60100,60100,60100,60100,28
|
|
20240228,104300,1204185300,60200,60200,60200,60100,49
|
|
20240228,104200,1201236800,60300,60300,60300,60300,1
|
|
20240228,104100,1201176500,60200,60200,60200,60200,4
|
|
20240228,104000,1200935700,60200,60100,60200,60100,53
|
|
20240228,103900,1197748100,60100,60100,60100,60100,0
|
|
20240228,103800,1197748100,60100,60100,60100,60100,0
|
|
20240228,103700,1197748100,60100,60100,60200,60100,106
|
|
20240228,103600,1191371600,60200,60100,60200,60100,7
|
|
20240228,103500,1190950800,60100,60100,60100,60100,27
|
|
20240228,103400,1189328100,60000,60100,60100,60000,60
|
|
20240228,103300,1185723100,60100,60200,60200,60100,58
|
|
20240228,103200,1182236500,60200,60200,60200,60200,2
|
|
20240228,103100,1182116100,60200,60300,60300,60200,117
|
|
20240228,103000,1175064500,60300,60300,60300,60300,0
|
|
20240228,102900,1175064500,60300,60300,60300,60300,0
|
|
20240228,102800,1175064500,60300,60300,60300,60300,77
|
|
20240228,102700,1170421400,60300,60300,60300,60300,0
|
|
20240228,102600,1170421400,60300,60300,60300,60300,0
|
|
20240228,102500,1170421400,60300,60400,60400,60300,169
|
|
20240228,102400,1160220100,60400,60400,60400,60400,40
|
|
20240228,102300,1157804100,60400,60300,60400,60300,95
|
|
20240228,102200,1152075500,60300,60500,60500,60300,197
|
|
20240228,102100,1140183500,60400,60400,60400,60400,96
|
|
20240228,102000,1134385100,60400,60400,60400,60400,19
|
|
20240228,101900,1133237500,60300,60400,60400,60300,132
|
|
20240228,101800,1125276200,60400,60200,60400,60200,27
|
|
20240228,101700,1123649400,60200,60100,60200,60100,32
|
|
20240228,101600,1121726000,60100,60200,60200,60100,36
|
|
20240228,101500,1119561600,60200,60200,60200,60200,2
|
|
20240228,101400,1119441200,60200,60200,60200,60200,67
|
|
20240228,101300,1115407800,60200,60400,60400,60200,55
|
|
20240228,101200,1112089400,60400,60400,60400,60400,38
|
|
20240228,101100,1109794200,60500,60500,60500,60500,15
|
|
20240228,101000,1108886700,60500,60500,60500,60500,49
|
|
20240228,100900,1105922200,60500,60500,60500,60500,0
|
|
20240228,100800,1105922200,60500,60500,60500,60500,4
|
|
20240228,100700,1105680200,60900,60800,60900,60600,68
|
|
20240228,100600,1101555000,60800,60700,60800,60700,79
|
|
20240228,100500,1096753300,60800,60800,60800,60800,8
|
|
20240228,100400,1096266900,60800,60900,60900,60800,3
|
|
20240228,100300,1096084400,60900,60900,60900,60900,11
|
|
20240228,100200,1095414500,60800,60800,60800,60800,5
|
|
20240228,100100,1095110500,60700,60800,60800,60700,7
|
|
20240228,100000,1094685100,61000,60800,61000,60800,86
|
|
20240228,095900,1089451100,60800,60800,60800,60800,3
|
|
20240228,095800,1089268700,60900,60900,61000,60900,12
|
|
20240228,095700,1088537800,60500,60700,60700,60200,31
|
|
20240228,095600,1086665600,60700,60800,60800,60700,68
|
|
20240228,095500,1082531900,60900,61200,61200,60900,180
|
|
20240228,095400,1071566700,61200,61000,61200,61000,34
|
|
20240228,095300,1069489600,61000,60900,61200,60900,165
|
|
20240228,095200,1059429900,60900,60800,60900,60800,30
|
|
20240228,095100,1057605400,60700,60400,60700,60400,166
|
|
20240228,095000,1047533900,60400,60300,60400,60300,6
|
|
20240228,094900,1047171900,60200,60100,60200,60100,21
|
|
20240228,094800,1045909700,60100,60100,60100,60100,60
|
|
20240228,094700,1042303700,60100,60100,60100,60100,0
|
|
20240228,094600,1042303700,60100,60100,60100,59800,325
|
|
20240228,094500,1022815600,60100,60300,60300,60000,412
|
|
20240228,094400,998020500,60300,60500,60500,60300,24
|
|
20240228,094300,996569400,60600,60300,60700,60300,16
|
|
20240228,094200,995601100,60300,60500,60500,60300,88
|
|
20240228,094100,990284600,60500,60700,60800,60500,160
|
|
20240228,094000,980591500,60600,60800,60800,60600,341
|
|
20240228,093900,959890000,60900,61000,61000,60900,125
|
|
20240228,093800,952271500,61000,61100,61200,61000,465
|
|
20240228,093700,923887100,61200,61200,61200,61200,2
|
|
20240228,093600,923764700,61200,61200,61200,61200,44
|
|
20240228,093500,921071900,61200,61300,61300,61200,54
|
|
20240228,093400,917763400,61300,61300,61300,61300,46
|
|
20240228,093300,914943600,61300,61400,61400,61300,72
|
|
20240228,093200,910528500,61400,61600,61800,61300,247
|
|
20240228,093100,895342100,61500,61600,62000,61500,356
|
|
20240228,093000,873368500,61600,61800,61900,61600,394
|
|
20240228,092900,849038900,61700,61900,61900,61700,369
|
|
20240228,092800,826257300,61900,61900,61900,61700,37
|
|
20240228,092700,823969800,61900,61800,61900,61700,346
|
|
20240228,092600,802574000,61600,61700,61900,61500,312
|
|
20240228,092500,783321000,61600,61800,61800,61600,152
|
|
20240228,092400,773942100,61700,61700,61900,61500,289
|
|
20240228,092300,756089200,61700,61500,61700,61500,31
|
|
20240228,092200,754182100,61400,61600,61600,61400,106
|
|
20240228,092100,747661900,61800,61800,61800,61700,82
|
|
20240228,092000,742596900,61700,61300,61700,61200,810
|
|
20240228,091900,692890100,61300,61300,61300,61300,126
|
|
20240228,091800,685166300,61400,61800,61800,61300,506
|
|
20240228,091700,654051700,61800,61800,62000,61700,280
|
|
20240228,091600,636741400,61800,61900,61900,61700,258
|
|
20240228,091500,620792400,61900,61800,61900,61800,78
|
|
20240228,091400,615969900,61800,62400,62500,61800,1214
|
|
20240228,091300,540379200,62500,62000,62600,62000,2044
|
|
20240228,091200,412985800,62000,61900,62300,61900,623
|
|
20240228,091100,374309800,61900,61800,62000,61400,941
|
|
20240228,091000,316152400,61900,62000,63000,60900,1409
|
|
20240228,090900,229016800,61900,60700,62000,60600,1557
|
|
20240228,090800,134020100,60600,60700,60700,60300,466
|
|
20240228,090700,105838800,60500,60100,60800,60100,753
|
|
20240228,090600,60278200,60100,59600,60100,59600,144
|
|
20240228,090500,51644400,59500,59600,60100,59500,390
|
|
20240228,090400,28281300,59700,59500,59800,59500,127
|
|
20240228,090300,20699200,59500,59300,59700,59300,92
|
|
20240228,090200,15222000,59300,59100,59500,59100,32
|
|
20240228,090100,13326000,59200,58900,59200,58800,197
|
|
20240228,090000,1697600,58900,58500,58900,58500,29
|