671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200800,988019500,59600,59600,59600,59600,244
|
|
20240229,200700,988019500,59600,59600,59600,59600,0
|
|
20240229,200600,988019500,59600,59600,59600,59600,0
|
|
20240229,200500,988019500,59600,59600,59600,59600,0
|
|
20240229,200400,988019500,59600,59600,59600,59600,0
|
|
20240229,200300,988019500,59600,59600,59600,59600,0
|
|
20240229,200200,988019500,59600,59600,59600,59600,0
|
|
20240229,200100,988019500,59600,59600,59600,59600,0
|
|
20240229,200000,988019500,59600,59600,59600,59600,0
|
|
20240229,195900,988019500,59600,59600,59600,59600,0
|
|
20240229,195800,988019500,59600,59600,59600,59600,0
|
|
20240229,195700,988019500,59600,59600,59600,59600,0
|
|
20240229,195600,988019500,59600,59600,59600,59600,0
|
|
20240229,195500,988019500,59600,59600,59600,59600,0
|
|
20240229,195400,988019500,59600,59600,59600,59600,0
|
|
20240229,195300,988019500,59600,59600,59600,59600,0
|
|
20240229,195200,988019500,59600,59600,59600,59600,0
|
|
20240229,195100,988019500,59600,59600,59600,59600,0
|
|
20240229,195000,988019500,59600,59600,59600,59600,0
|
|
20240229,194900,988019500,59600,59600,59600,59600,0
|
|
20240229,194800,988019500,59600,59600,59600,59600,0
|
|
20240229,194700,988019500,59600,59600,59600,59600,0
|
|
20240229,194600,988019500,59600,59600,59600,59600,0
|
|
20240229,194500,988019500,59600,59600,59600,59600,0
|
|
20240229,194400,988019500,59600,59600,59600,59600,0
|
|
20240229,194300,988019500,59600,59600,59600,59600,0
|
|
20240229,194200,988019500,59600,59600,59600,59600,0
|
|
20240229,194100,988019500,59600,59600,59600,59600,0
|
|
20240229,194000,988019500,59600,59600,59600,59600,0
|
|
20240229,193900,988019500,59600,59600,59600,59600,0
|
|
20240229,193800,988019500,59600,59600,59600,59600,244
|
|
20240229,193700,988019500,59600,59600,59600,59600,0
|
|
20240229,193600,988019500,59600,59600,59600,59600,0
|
|
20240229,193500,988019500,59600,59600,59600,59600,0
|
|
20240229,193400,988019500,59600,59600,59600,59600,0
|
|
20240229,193300,988019500,59600,59600,59600,59600,0
|
|
20240229,193200,988019500,59600,59600,59600,59600,0
|
|
20240229,193100,988019500,59600,59600,59600,59600,0
|
|
20240229,193000,988019500,59600,59600,59600,59600,0
|
|
20240229,192900,988019500,59600,59600,59600,59600,0
|
|
20240229,192800,988019500,59600,59600,59600,59600,0
|
|
20240229,192700,988019500,59600,59600,59600,59600,0
|
|
20240229,192600,988019500,59600,59600,59600,59600,0
|
|
20240229,192500,988019500,59600,59600,59600,59600,0
|
|
20240229,192400,988019500,59600,59600,59600,59600,0
|
|
20240229,192300,988019500,59600,59600,59600,59600,0
|
|
20240229,192200,988019500,59600,59600,59600,59600,0
|
|
20240229,192100,988019500,59600,59600,59600,59600,0
|
|
20240229,192000,988019500,59600,59600,59600,59600,0
|
|
20240229,191900,988019500,59600,59600,59600,59600,0
|
|
20240229,191800,988019500,59600,59600,59600,59600,0
|
|
20240229,191700,988019500,59600,59600,59600,59600,0
|
|
20240229,191600,988019500,59600,59600,59600,59600,0
|
|
20240229,191500,988019500,59600,59600,59600,59600,0
|
|
20240229,191400,988019500,59600,59600,59600,59600,0
|
|
20240229,191300,988019500,59600,59600,59600,59600,0
|
|
20240229,191200,988019500,59600,59600,59600,59600,0
|
|
20240229,191100,988019500,59600,59600,59600,59600,0
|
|
20240229,191000,988019500,59600,59600,59600,59600,0
|
|
20240229,190900,988019500,59600,59600,59600,59600,0
|
|
20240229,190800,988019500,59600,59600,59600,59600,244
|
|
20240229,190700,988019500,59600,59600,59600,59600,0
|
|
20240229,190600,988019500,59600,59600,59600,59600,0
|
|
20240229,190500,988019500,59600,59600,59600,59600,0
|
|
20240229,190400,988019500,59600,59600,59600,59600,0
|
|
20240229,190300,988019500,59600,59600,59600,59600,0
|
|
20240229,190200,988019500,59600,59600,59600,59600,0
|
|
20240229,190100,988019500,59600,59600,59600,59600,0
|
|
20240229,190000,988019500,59600,59600,59600,59600,0
|
|
20240229,185900,988019500,59600,59600,59600,59600,0
|
|
20240229,185800,988019500,59600,59600,59600,59600,0
|
|
20240229,185700,988019500,59600,59600,59600,59600,0
|
|
20240229,185600,988019500,59600,59600,59600,59600,0
|
|
20240229,185500,988019500,59600,59600,59600,59600,0
|
|
20240229,185400,988019500,59600,59600,59600,59600,0
|
|
20240229,185300,988019500,59600,59600,59600,59600,0
|
|
20240229,185200,988019500,59600,59600,59600,59600,0
|
|
20240229,185100,988019500,59600,59600,59600,59600,0
|
|
20240229,185000,988019500,59600,59600,59600,59600,0
|
|
20240229,184900,988019500,59600,59600,59600,59600,0
|
|
20240229,184800,988019500,59600,59600,59600,59600,0
|
|
20240229,184700,988019500,59600,59600,59600,59600,0
|
|
20240229,184600,988019500,59600,59600,59600,59600,0
|
|
20240229,184500,988019500,59600,59600,59600,59600,0
|
|
20240229,184400,988019500,59600,59600,59600,59600,0
|
|
20240229,184300,988019500,59600,59600,59600,59600,0
|
|
20240229,184200,988019500,59600,59600,59600,59600,0
|
|
20240229,184100,988019500,59600,59600,59600,59600,0
|
|
20240229,184000,988019500,59600,59600,59600,59600,0
|
|
20240229,183900,988019500,59600,59600,59600,59600,0
|
|
20240229,183800,988019500,59600,59600,59600,59600,244
|
|
20240229,183700,988019500,59600,59600,59600,59600,0
|
|
20240229,183600,988019500,59600,59600,59600,59600,0
|
|
20240229,183500,988019500,59600,59600,59600,59600,0
|
|
20240229,183400,988019500,59600,59600,59600,59600,0
|
|
20240229,183300,988019500,59600,59600,59600,59600,0
|
|
20240229,183200,988019500,59600,59600,59600,59600,0
|
|
20240229,183100,988019500,59600,59600,59600,59600,0
|
|
20240229,183000,988019500,59600,59600,59600,59600,0
|
|
20240229,182900,988019500,59600,59600,59600,59600,0
|
|
20240229,182800,988019500,59600,59600,59600,59600,0
|
|
20240229,182700,988019500,59600,59600,59600,59600,0
|
|
20240229,182600,988019500,59600,59600,59600,59600,0
|
|
20240229,182500,988019500,59600,59600,59600,59600,0
|
|
20240229,182400,988019500,59600,59600,59600,59600,0
|
|
20240229,182300,988019500,59600,59600,59600,59600,0
|
|
20240229,182200,988019500,59600,59600,59600,59600,0
|
|
20240229,182100,988019500,59600,59600,59600,59600,0
|
|
20240229,182000,988019500,59600,59600,59600,59600,0
|
|
20240229,181900,988019500,59600,59600,59600,59600,0
|
|
20240229,181800,988019500,59600,59600,59600,59600,0
|
|
20240229,181700,988019500,59600,59600,59600,59600,0
|
|
20240229,181600,988019500,59600,59600,59600,59600,0
|
|
20240229,181500,988019500,59600,59600,59600,59600,0
|
|
20240229,181400,988019500,59600,59600,59600,59600,0
|
|
20240229,181300,988019500,59600,59600,59600,59600,0
|
|
20240229,181200,988019500,59600,59600,59600,59600,0
|
|
20240229,181100,988019500,59600,59600,59600,59600,0
|
|
20240229,181000,988019500,59600,59600,59600,59600,0
|
|
20240229,180900,988019500,59600,59600,59600,59600,0
|
|
20240229,180800,988019500,59600,59600,59600,59600,244
|
|
20240229,180700,988019500,59600,59600,59600,59600,0
|
|
20240229,180600,988019500,59600,59600,59600,59600,0
|
|
20240229,180500,988019500,59600,59600,59600,59600,0
|
|
20240229,180400,988019500,59600,59600,59600,59600,0
|
|
20240229,180300,988019500,59600,59600,59600,59600,0
|
|
20240229,180200,988019500,59600,59600,59600,59600,0
|
|
20240229,180100,988019500,59600,59600,59600,59600,0
|
|
20240229,180000,988019500,59600,59600,59600,59600,0
|
|
20240229,175900,988019500,59600,59600,59600,59600,0
|
|
20240229,175800,988019500,59600,59600,59600,59600,0
|
|
20240229,175700,988019500,59600,59600,59600,59600,0
|
|
20240229,175600,988019500,59600,59600,59600,59600,0
|
|
20240229,175500,988019500,59600,59600,59600,59600,0
|
|
20240229,175400,988019500,59600,59600,59600,59600,0
|
|
20240229,175300,988019500,59600,59600,59600,59600,0
|
|
20240229,175200,988019500,59600,59600,59600,59600,0
|
|
20240229,175100,988019500,59600,59600,59600,59600,0
|
|
20240229,175000,988019500,59600,59600,59600,59600,0
|
|
20240229,174900,988019500,59600,59600,59600,59600,0
|
|
20240229,174800,988019500,59600,59600,59600,59600,0
|
|
20240229,174700,988019500,59600,59600,59600,59600,0
|
|
20240229,174600,988019500,59600,59600,59600,59600,0
|
|
20240229,174500,988019500,59600,59600,59600,59600,0
|
|
20240229,174400,988019500,59600,59600,59600,59600,0
|
|
20240229,174300,988019500,59600,59600,59600,59600,0
|
|
20240229,174200,988019500,59600,59600,59600,59600,0
|
|
20240229,174100,988019500,59600,59600,59600,59600,0
|
|
20240229,174000,988019500,59600,59600,59600,59600,0
|
|
20240229,173900,988019500,59600,59600,59600,59600,0
|
|
20240229,173800,988019500,59600,59600,59600,59600,244
|
|
20240229,173700,988019500,59600,59600,59600,59600,0
|
|
20240229,173600,988019500,59600,59600,59600,59600,0
|
|
20240229,173500,988019500,59600,59600,59600,59600,0
|
|
20240229,173400,988019500,59600,59600,59600,59600,0
|
|
20240229,173300,988019500,59600,59600,59600,59600,0
|
|
20240229,173200,988019500,59600,59600,59600,59600,0
|
|
20240229,173100,988019500,59600,59600,59600,59600,0
|
|
20240229,173000,988019500,59600,59600,59600,59600,0
|
|
20240229,172900,988019500,59600,59600,59600,59600,0
|
|
20240229,172800,988019500,59600,59600,59600,59600,0
|
|
20240229,172700,988019500,59600,59600,59600,59600,0
|
|
20240229,172600,988019500,59600,59600,59600,59600,0
|
|
20240229,172500,988019500,59600,59600,59600,59600,0
|
|
20240229,172400,988019500,59600,59600,59600,59600,0
|
|
20240229,172300,988019500,59600,59600,59600,59600,0
|
|
20240229,172200,988019500,59600,59600,59600,59600,0
|
|
20240229,172100,988019500,59600,59600,59600,59600,0
|
|
20240229,172000,988019500,59600,59600,59600,59600,0
|
|
20240229,171900,988019500,59600,59600,59600,59600,0
|
|
20240229,171800,988019500,59600,59600,59600,59600,0
|
|
20240229,171700,988019500,59600,59600,59600,59600,0
|
|
20240229,171600,988019500,59600,59600,59600,59600,0
|
|
20240229,171500,988019500,59600,59600,59600,59600,0
|
|
20240229,171400,988019500,59600,59600,59600,59600,0
|
|
20240229,171300,988019500,59600,59600,59600,59600,0
|
|
20240229,171200,988019500,59600,59600,59600,59600,0
|
|
20240229,171100,988019500,59600,59600,59600,59600,0
|
|
20240229,171000,988019500,59600,59600,59600,59600,0
|
|
20240229,170900,988019500,59600,59600,59600,59600,0
|
|
20240229,170800,988019500,59600,59600,59600,59600,244
|
|
20240229,170700,988019500,59600,59600,59600,59600,0
|
|
20240229,170600,988019500,59600,59600,59600,59600,0
|
|
20240229,170500,988019500,59600,59600,59600,59600,0
|
|
20240229,170400,988019500,59600,59600,59600,59600,0
|
|
20240229,170300,988019500,59600,59600,59600,59600,0
|
|
20240229,170200,988019500,59600,59600,59600,59600,0
|
|
20240229,170100,988019500,59600,59600,59600,59600,0
|
|
20240229,170000,988019500,59600,59600,59600,59600,0
|
|
20240229,165900,988019500,59600,59600,59600,59600,0
|
|
20240229,165800,988019500,59600,59600,59600,59600,0
|
|
20240229,165700,988019500,59600,59600,59600,59600,0
|
|
20240229,165600,988019500,59600,59600,59600,59600,0
|
|
20240229,165500,988019500,59600,59600,59600,59600,0
|
|
20240229,165400,988019500,59600,59600,59600,59600,0
|
|
20240229,165300,988019500,59600,59600,59600,59600,0
|
|
20240229,165200,988019500,59600,59600,59600,59600,0
|
|
20240229,165100,988019500,59600,59600,59600,59600,0
|
|
20240229,165000,988019500,59600,59600,59600,59600,0
|
|
20240229,164900,988019500,59600,59600,59600,59600,0
|
|
20240229,164800,988019500,59600,59600,59600,59600,0
|
|
20240229,164700,988019500,59600,59600,59600,59600,0
|
|
20240229,164600,988019500,59600,59600,59600,59600,0
|
|
20240229,164500,988019500,59600,59600,59600,59600,0
|
|
20240229,164400,988019500,59600,59600,59600,59600,0
|
|
20240229,164300,988019500,59600,59600,59600,59600,0
|
|
20240229,164200,988019500,59600,59600,59600,59600,0
|
|
20240229,164100,988019500,59600,59600,59600,59600,0
|
|
20240229,164000,988019500,59600,59600,59600,59600,0
|
|
20240229,163900,988019500,59600,59600,59600,59600,0
|
|
20240229,163800,988019500,59600,59600,59600,59600,244
|
|
20240229,163700,988019500,59600,59600,59600,59600,0
|
|
20240229,163600,988019500,59600,59600,59600,59600,0
|
|
20240229,163500,988019500,59600,59600,59600,59600,0
|
|
20240229,163400,988019500,59600,59600,59600,59600,0
|
|
20240229,163300,988019500,59600,59600,59600,59600,0
|
|
20240229,163200,988019500,59600,59600,59600,59600,0
|
|
20240229,163100,988019500,59600,59600,59600,59600,0
|
|
20240229,163000,988019500,59600,59600,59600,59600,0
|
|
20240229,162900,988019500,59600,59600,59600,59600,0
|
|
20240229,162800,988019500,59600,59600,59600,59600,0
|
|
20240229,162700,988019500,59600,59600,59600,59600,0
|
|
20240229,162600,988019500,59600,59600,59600,59600,0
|
|
20240229,162500,988019500,59600,59600,59600,59600,0
|
|
20240229,162400,988019500,59600,59600,59600,59600,0
|
|
20240229,162300,988019500,59600,59600,59600,59600,0
|
|
20240229,162200,988019500,59600,59600,59600,59600,0
|
|
20240229,162100,988019500,59600,59600,59600,59600,0
|
|
20240229,162000,988019500,59600,59600,59600,59600,0
|
|
20240229,161900,988019500,59600,59600,59600,59600,0
|
|
20240229,161800,988019500,59600,59600,59600,59600,0
|
|
20240229,161700,988019500,59600,59600,59600,59600,0
|
|
20240229,161600,988019500,59600,59600,59600,59600,0
|
|
20240229,161500,988019500,59600,59600,59600,59600,0
|
|
20240229,161400,988019500,59600,59600,59600,59600,0
|
|
20240229,161300,988019500,59600,59600,59600,59600,0
|
|
20240229,161200,988019500,59600,59600,59600,59600,0
|
|
20240229,161100,988019500,59600,59600,59600,59600,0
|
|
20240229,161000,988019500,59600,59600,59600,59600,0
|
|
20240229,160900,988019500,59600,59600,59600,59600,0
|
|
20240229,160800,988019500,59600,59600,59600,59600,244
|
|
20240229,160700,988019500,59600,59600,59600,59600,0
|
|
20240229,160600,988019500,59600,59600,59600,59600,0
|
|
20240229,160500,988019500,59600,59600,59600,59600,0
|
|
20240229,160400,988019500,59600,59600,59600,59600,0
|
|
20240229,160300,988019500,59600,59600,59600,59600,0
|
|
20240229,160200,988019500,59600,59600,59600,59600,0
|
|
20240229,160100,988019500,59600,59600,59600,59600,0
|
|
20240229,160000,988019500,59600,59600,59600,59600,0
|
|
20240229,155900,988019500,59600,59600,59600,59600,0
|
|
20240229,155800,988019500,59600,59600,59600,59600,0
|
|
20240229,155700,988019500,59600,59600,59600,59600,0
|
|
20240229,155600,988019500,59600,59600,59600,59600,0
|
|
20240229,155500,988019500,59600,59600,59600,59600,0
|
|
20240229,155400,988019500,59600,59600,59600,59600,0
|
|
20240229,155300,988019500,59600,59600,59600,59600,0
|
|
20240229,155200,988019500,59600,59600,59600,59600,0
|
|
20240229,155100,988019500,59600,59600,59600,59600,0
|
|
20240229,155000,988019500,59600,59600,59600,59600,0
|
|
20240229,154900,988019500,59600,59600,59600,59600,0
|
|
20240229,154800,988019500,59600,59600,59600,59600,0
|
|
20240229,154700,988019500,59600,59600,59600,59600,0
|
|
20240229,154600,988019500,59600,59600,59600,59600,0
|
|
20240229,154500,988019500,59600,59600,59600,59600,0
|
|
20240229,154400,988019500,59600,59600,59600,59600,0
|
|
20240229,154300,988019500,59600,59600,59600,59600,0
|
|
20240229,154200,988019500,59600,59600,59600,59600,0
|
|
20240229,154100,988019500,59600,59600,59600,59600,0
|
|
20240229,154000,988019500,59600,59600,59600,59600,0
|
|
20240229,153900,988019500,59600,59600,59600,59600,0
|
|
20240229,153800,988019500,59600,59600,59600,59600,244
|
|
20240229,153700,988019500,59600,59600,59600,59600,0
|
|
20240229,153600,988019500,59600,59600,59600,59600,0
|
|
20240229,153500,988019500,59600,59600,59600,59600,0
|
|
20240229,153400,988019500,59600,59600,59600,59600,0
|
|
20240229,153300,988019500,59600,59600,59600,59600,0
|
|
20240229,153200,988019500,59600,59600,59600,59600,0
|
|
20240229,153100,988019500,59600,59600,59600,59600,0
|
|
20240229,153000,988019500,59600,59600,59600,59600,244
|
|
20240229,152900,973477100,59800,59800,59800,59800,0
|
|
20240229,152800,973477100,59800,59800,59800,59800,0
|
|
20240229,152700,973477100,59800,59800,59800,59800,0
|
|
20240229,152600,973477100,59800,59800,59800,59800,0
|
|
20240229,152500,973477100,59800,59800,59800,59800,0
|
|
20240229,152400,973477100,59800,59800,59800,59800,0
|
|
20240229,152300,973477100,59800,59800,59800,59800,0
|
|
20240229,152200,973477100,59800,59800,59800,59800,0
|
|
20240229,152100,973477100,59800,59800,59800,59800,0
|
|
20240229,152000,973477100,59800,59800,59800,59800,0
|
|
20240229,151900,973477100,59800,59600,59800,59600,62
|
|
20240229,151800,969779600,59600,59400,59600,59400,53
|
|
20240229,151700,966630900,59400,59400,59400,59400,167
|
|
20240229,151600,956711100,59400,59500,59500,59400,100
|
|
20240229,151500,950768100,59500,59500,59500,59500,0
|
|
20240229,151400,950768100,59500,59600,59600,59500,4
|
|
20240229,151300,950529800,59500,59500,59500,59500,5
|
|
20240229,151200,950232300,59500,59500,59500,59500,0
|
|
20240229,151100,950232300,59500,59700,59700,59500,14
|
|
20240229,151000,949397300,59700,59500,59700,59500,3
|
|
20240229,150900,949218600,59400,59500,59500,59400,143
|
|
20240229,150800,940721500,59900,59500,59900,59400,30
|
|
20240229,150700,938936000,59500,59500,59500,59500,1
|
|
20240229,150600,938876500,59500,59500,59500,59500,41
|
|
20240229,150500,936437000,59900,59700,59900,59700,143
|
|
20240229,150400,927885000,59500,59500,59500,59500,2
|
|
20240229,150300,927766000,59500,59500,59500,59500,0
|
|
20240229,150200,927766000,59500,59500,59500,59500,0
|
|
20240229,150100,927766000,59500,59500,59500,59500,1
|
|
20240229,150000,927706500,59300,59500,59500,59300,114
|
|
20240229,145900,920941800,59500,59500,59500,59500,5
|
|
20240229,145800,920644300,59500,59400,59500,59400,4
|
|
20240229,145700,920406400,59400,59400,59400,59400,0
|
|
20240229,145600,920406400,59400,59400,59400,59400,41
|
|
20240229,145500,917971000,59600,59600,59600,59600,0
|
|
20240229,145400,917971000,59600,59500,59600,59500,13
|
|
20240229,145300,917196400,59500,59500,59500,59400,530
|
|
20240229,145200,885710000,59400,59500,59500,59400,60
|
|
20240229,145100,882143800,59500,59500,59500,59500,5
|
|
20240229,145000,881846300,59500,59500,59500,59500,0
|
|
20240229,144900,881846300,59500,59500,59500,59500,3
|
|
20240229,144800,881667800,59600,59500,59600,59500,8
|
|
20240229,144700,881191600,59500,59500,59500,59500,8
|
|
20240229,144600,880715600,59500,59500,59500,59500,5
|
|
20240229,144500,880418100,59500,59500,59500,59500,40
|
|
20240229,144400,878038100,59500,59500,59500,59500,5
|
|
20240229,144300,877740600,59500,59500,59500,59500,18
|
|
20240229,144200,876669600,59500,59400,59500,59400,42
|
|
20240229,144100,874174700,59500,59500,59500,59500,10
|
|
20240229,144000,873579700,59500,59500,59500,59500,3
|
|
20240229,143900,873401200,59500,59500,59500,59500,1
|
|
20240229,143800,873341700,59400,59400,59500,59400,97
|
|
20240229,143700,867579800,59500,59500,59500,59500,1
|
|
20240229,143600,867520300,59500,59500,59500,59500,6
|
|
20240229,143500,867163300,59500,59600,59600,59400,33
|
|
20240229,143400,865201800,59600,59500,59600,59500,643
|
|
20240229,143300,826925600,59500,59500,59500,59500,170
|
|
20240229,143200,816810600,59600,59600,59600,59600,3
|
|
20240229,143100,816631800,59500,59500,59600,59500,42
|
|
20240229,143000,814132700,59500,59500,59500,59500,0
|
|
20240229,142900,814132700,59500,59600,59600,59500,22
|
|
20240229,142800,812823500,59600,59600,59600,59600,3
|
|
20240229,142700,812644700,59600,59600,59600,59600,3
|
|
20240229,142600,812465900,59600,59600,59600,59600,2
|
|
20240229,142500,812346700,59500,59500,59500,59500,0
|
|
20240229,142400,812346700,59500,59600,59600,59500,45
|
|
20240229,142300,809668200,59600,59600,59600,59600,30
|
|
20240229,142200,807880200,59500,59600,59600,59500,148
|
|
20240229,142100,799074100,59600,59500,59600,59500,46
|
|
20240229,142000,796336800,59600,59600,59600,59600,1
|
|
20240229,141900,796277200,59600,59600,59600,59600,0
|
|
20240229,141800,796277200,59600,59500,59600,59500,6
|
|
20240229,141700,795920100,59500,59500,59500,59500,36
|
|
20240229,141600,793778100,59500,59500,59500,59500,0
|
|
20240229,141500,793778100,59500,59500,59500,59500,1
|
|
20240229,141400,793718600,59500,59500,59500,59500,42
|
|
20240229,141300,791219600,59500,59500,59500,59500,22
|
|
20240229,141200,789910600,59500,59500,59500,59500,0
|
|
20240229,141100,789910600,59500,59500,59500,59500,0
|
|
20240229,141000,789910600,59500,59600,59600,59500,39
|
|
20240229,140900,787589900,59600,59600,59600,59600,3
|
|
20240229,140800,787411100,59600,59600,59600,59600,46
|
|
20240229,140700,784669500,59600,59600,59600,59500,51
|
|
20240229,140600,781633800,59600,59600,59600,59600,0
|
|
20240229,140500,781633800,59600,59600,59600,59600,0
|
|
20240229,140400,781633800,59600,59600,59600,59600,65
|
|
20240229,140300,777759800,59600,59500,59600,59500,46
|
|
20240229,140200,775022600,59500,59500,59500,59500,0
|
|
20240229,140100,775022600,59500,59500,59500,59500,26
|
|
20240229,140000,773475600,59600,59600,59600,59600,152
|
|
20240229,135900,764416400,59600,59600,59600,59600,71
|
|
20240229,135800,760184800,59600,59600,59600,59600,0
|
|
20240229,135700,760184800,59600,59600,59600,59600,0
|
|
20240229,135600,760184800,59600,59600,59600,59600,37
|
|
20240229,135500,757979600,59700,59700,59700,59700,2
|
|
20240229,135400,757860200,59700,59700,59700,59700,2
|
|
20240229,135300,757740800,59600,59700,59700,59600,14
|
|
20240229,135200,756905500,59600,59600,59600,59600,292
|
|
20240229,135100,739502300,59600,59600,59600,59600,20
|
|
20240229,135000,738310300,59700,59700,59700,59700,11
|
|
20240229,134900,737653600,59700,59600,59700,59600,44
|
|
20240229,134800,735030600,59700,59700,59700,59700,1
|
|
20240229,134700,734970900,59700,59700,59700,59600,14
|
|
20240229,134600,734135400,59600,59700,59700,59600,3
|
|
20240229,134500,733956500,59700,59600,59700,59600,52
|
|
20240229,134400,730856700,59700,59700,59700,59700,0
|
|
20240229,134300,730856700,59700,59700,59700,59700,0
|
|
20240229,134200,730856700,59700,59700,59700,59700,11
|
|
20240229,134100,730200000,59700,59700,59700,59700,0
|
|
20240229,134000,730200000,59700,59700,59700,59700,4
|
|
20240229,133900,729961200,59700,59700,59700,59700,0
|
|
20240229,133800,729961200,59700,59700,59700,59700,41
|
|
20240229,133700,727513500,59700,59700,59700,59700,1
|
|
20240229,133600,727453800,59700,59700,59700,59700,0
|
|
20240229,133500,727453800,59700,59700,59700,59700,38
|
|
20240229,133400,725185200,59800,59800,59800,59800,30
|
|
20240229,133300,723391200,59800,59800,59800,59800,0
|
|
20240229,133200,723391200,59800,59800,59800,59800,5
|
|
20240229,133100,723092200,59700,59700,59700,59700,0
|
|
20240229,133000,723092200,59700,59700,59700,59700,0
|
|
20240229,132900,723092200,59700,59700,59700,59700,0
|
|
20240229,132800,723092200,59700,59700,59700,59700,88
|
|
20240229,132700,717838600,59700,59700,59700,59700,0
|
|
20240229,132600,717838600,59700,59700,59700,59700,1
|
|
20240229,132500,717778900,59700,59700,59700,59700,61
|
|
20240229,132400,714137200,59600,59600,59600,59600,42
|
|
20240229,132300,711634000,59600,59600,59600,59600,1
|
|
20240229,132200,711574400,59700,59700,59700,59700,0
|
|
20240229,132100,711574400,59700,59600,59700,59600,55
|
|
20240229,132000,708296300,59700,59700,59700,59700,0
|
|
20240229,131900,708296300,59700,59700,59700,59700,1
|
|
20240229,131800,708236600,59700,59700,59700,59700,2
|
|
20240229,131700,708117200,59700,59700,59700,59700,4
|
|
20240229,131600,707878400,59700,59700,59700,59700,7
|
|
20240229,131500,707460500,59700,59700,59700,59700,1
|
|
20240229,131400,707400800,59600,59600,59600,59600,39
|
|
20240229,131300,705076400,59600,59600,59600,59600,2
|
|
20240229,131200,704957200,59600,59600,59600,59600,1
|
|
20240229,131100,704897600,59600,59600,59600,59600,12
|
|
20240229,131000,704182400,59600,59700,59700,59600,45
|
|
20240229,130900,701500300,59700,59700,59700,59700,19
|
|
20240229,130800,700366000,59600,59600,59600,59600,1
|
|
20240229,130700,700306400,59700,59600,59700,59600,13
|
|
20240229,130600,699530400,59700,59700,59700,59700,15
|
|
20240229,130500,698634900,59700,59700,59700,59700,13
|
|
20240229,130400,697858800,59700,59700,59700,59700,0
|
|
20240229,130300,697858800,59700,59700,59700,59700,39
|
|
20240229,130200,695530500,59700,59700,59700,59700,0
|
|
20240229,130100,695530500,59700,59700,59700,59700,0
|
|
20240229,130000,695530500,59700,59700,59700,59700,41
|
|
20240229,125900,693082800,59700,59700,59700,59700,36
|
|
20240229,125800,690933600,59700,59700,59700,59700,0
|
|
20240229,125700,690933600,59700,59700,59700,59700,45
|
|
20240229,125600,688247100,59700,59700,59700,59700,1
|
|
20240229,125500,688187400,59600,59600,59600,59600,6
|
|
20240229,125400,687829800,59700,59700,59700,59700,8
|
|
20240229,125300,687352200,59700,59700,59700,59700,26
|
|
20240229,125200,685800000,59700,59700,59700,59700,15
|
|
20240229,125100,684904500,59700,59700,59700,59700,0
|
|
20240229,125000,684904500,59700,59700,59700,59700,0
|
|
20240229,124900,684904500,59700,59600,59700,59600,44
|
|
20240229,124800,682282000,59700,59700,59700,59700,1
|
|
20240229,124700,682222300,59700,59700,59700,59700,20
|
|
20240229,124600,681028300,59700,59700,59700,59700,61
|
|
20240229,124500,677386600,59700,59800,59800,59700,51
|
|
20240229,124400,674340400,59800,59800,59800,59800,0
|
|
20240229,124300,674340400,59800,59800,59800,59800,55
|
|
20240229,124200,671051400,59800,59800,59800,59800,0
|
|
20240229,124100,671051400,59800,59800,59800,59800,5
|
|
20240229,124000,670752400,59600,59600,59600,59600,0
|
|
20240229,123900,670752400,59600,59700,59700,59600,32
|
|
20240229,123800,668844700,59700,59700,59700,59700,35
|
|
20240229,123700,666755200,59700,59700,59700,59700,2
|
|
20240229,123600,666635800,59700,59600,59700,59600,23
|
|
20240229,123500,665263700,59600,59600,59600,59600,42
|
|
20240229,123400,662760500,59600,59600,59600,59600,1
|
|
20240229,123300,662700900,59600,59600,59600,59600,1
|
|
20240229,123200,662641300,59600,59600,59600,59600,1
|
|
20240229,123100,662581700,59700,59700,59700,59700,72
|
|
20240229,123000,658283300,59700,59700,59700,59700,4
|
|
20240229,122900,658044500,59700,59700,59800,59700,44
|
|
20240229,122800,655413600,59700,59700,59700,59700,42
|
|
20240229,122700,652906200,59700,59700,59700,59700,1
|
|
20240229,122600,652846500,59700,59700,59700,59700,2
|
|
20240229,122500,652727100,59700,59700,59700,59700,50
|
|
20240229,122400,649742100,59800,59800,59800,59800,5
|
|
20240229,122300,649443100,59800,59800,59800,59800,4
|
|
20240229,122200,649203900,59800,59800,59800,59800,2
|
|
20240229,122100,649084300,59800,59800,59800,59800,64
|
|
20240229,122000,645257100,59800,59800,59800,59800,0
|
|
20240229,121900,645257100,59800,59800,59800,59800,50
|
|
20240229,121800,642267100,59900,59900,59900,59900,22
|
|
20240229,121700,640949300,59800,59800,59800,59800,38
|
|
20240229,121600,638676900,59800,59800,59800,59800,0
|
|
20240229,121500,638676900,59800,59800,59800,59800,7
|
|
20240229,121400,638258300,59800,59800,59800,59800,50
|
|
20240229,121300,635268300,59800,59800,59800,59800,0
|
|
20240229,121200,635268300,59800,59800,59800,59800,0
|
|
20240229,121100,635268300,59800,59800,59800,59800,0
|
|
20240229,121000,635268300,59800,59800,59800,59800,42
|
|
20240229,120900,632756700,59800,59800,59800,59800,3
|
|
20240229,120800,632577300,59800,59800,59800,59800,39
|
|
20240229,120700,630245100,59900,59800,59900,59800,72
|
|
20240229,120600,625936500,59900,59900,59900,59900,0
|
|
20240229,120500,625936500,59900,59900,59900,59900,21
|
|
20240229,120400,624678600,59900,59900,59900,59900,1
|
|
20240229,120300,624618700,59900,60000,60000,59900,41
|
|
20240229,120200,622162400,60000,60000,60000,60000,0
|
|
20240229,120100,622162400,60000,60000,60000,60000,0
|
|
20240229,120000,622162400,60000,60000,60000,60000,14
|
|
20240229,115900,621322400,60100,60000,60100,60000,103
|
|
20240229,115800,615140000,59900,59900,59900,59900,1
|
|
20240229,115700,615080100,59900,59900,59900,59900,0
|
|
20240229,115600,615080100,59900,59900,60000,59900,140
|
|
20240229,115500,606686400,59900,59900,59900,59900,7
|
|
20240229,115400,606267100,59900,59900,59900,59900,0
|
|
20240229,115300,606267100,59900,59800,59900,59800,56
|
|
20240229,115200,602917100,59900,59900,59900,59900,2
|
|
20240229,115100,602797300,59900,59900,59900,59900,28
|
|
20240229,115000,601120100,59900,59900,59900,59900,12
|
|
20240229,114900,600401300,59900,59900,59900,59900,62
|
|
20240229,114800,596687500,60000,60000,60000,60000,0
|
|
20240229,114700,596687500,60000,59900,60000,59900,82
|
|
20240229,114600,591775600,59800,59800,59800,59800,42
|
|
20240229,114500,589264000,59800,59800,59800,59800,49
|
|
20240229,114400,586333800,59800,59800,59800,59800,5
|
|
20240229,114300,586034800,59700,59700,59700,59700,0
|
|
20240229,114200,586034800,59700,59700,59700,59700,38
|
|
20240229,114100,583766200,59800,59800,59800,59800,13
|
|
20240229,114000,582988800,59800,59800,59800,59800,2
|
|
20240229,113900,582869200,59800,59800,59800,59800,1
|
|
20240229,113800,582809400,59800,59800,59800,59800,0
|
|
20240229,113700,582809400,59800,59800,59800,59800,178
|
|
20240229,113600,572165000,59800,59800,59800,59800,120
|
|
20240229,113500,564989000,59900,59800,59900,59800,89
|
|
20240229,113400,559666700,59900,59900,59900,59900,3
|
|
20240229,113300,559487000,59900,59900,59900,59900,1
|
|
20240229,113200,559427100,59800,59800,59800,59800,1
|
|
20240229,113100,559367300,59800,59800,59900,59800,46
|
|
20240229,113000,556616400,59800,59900,59900,59800,8
|
|
20240229,112900,556137500,59900,59900,59900,59900,0
|
|
20240229,112800,556137500,59900,59900,59900,59900,0
|
|
20240229,112700,556137500,59900,59900,59900,59900,49
|
|
20240229,112600,553202400,59900,59900,59900,59900,20
|
|
20240229,112500,552004400,59900,59900,59900,59900,1
|
|
20240229,112400,551944500,59800,59800,59800,59800,82
|
|
20240229,112300,547040900,59800,59900,59900,59800,18
|
|
20240229,112200,545963200,59800,59800,59800,59800,1
|
|
20240229,112100,545903400,59800,59800,59800,59800,37
|
|
20240229,112000,543690800,59800,59800,59800,59800,0
|
|
20240229,111900,543690800,59800,59800,59800,59800,0
|
|
20240229,111800,543690800,59800,59800,59800,59800,40
|
|
20240229,111700,541298800,59800,59800,59800,59800,1
|
|
20240229,111600,541239000,59800,59800,59800,59800,0
|
|
20240229,111500,541239000,59800,59800,59800,59800,68
|
|
20240229,111400,537172600,59800,59700,59800,59700,39
|
|
20240229,111300,534844200,59700,59700,59700,59700,0
|
|
20240229,111200,534844200,59700,59700,59700,59700,0
|
|
20240229,111100,534844200,59700,59700,59700,59700,31
|
|
20240229,111000,532993500,59700,59700,59700,59700,14
|
|
20240229,110900,532157700,59700,59700,59700,59700,36
|
|
20240229,110800,530008500,59700,59600,59700,59600,71
|
|
20240229,110700,525774800,59600,59600,59600,59600,0
|
|
20240229,110600,525774800,59600,59700,59700,59600,25
|
|
20240229,110500,524283600,59800,59800,59800,59800,11
|
|
20240229,110400,523625800,59800,59700,59800,59700,5
|
|
20240229,110300,523326900,59700,59600,59700,59600,48
|
|
20240229,110200,520465300,59600,59600,59600,59600,0
|
|
20240229,110100,520465300,59600,59600,59600,59600,34
|
|
20240229,110000,518438900,59600,59600,59600,59600,10
|
|
20240229,105900,517842900,59500,59600,59600,59500,77
|
|
20240229,105800,513260400,59600,59600,59600,59600,0
|
|
20240229,105700,513260400,59600,59600,59600,59600,27
|
|
20240229,105600,511651200,59600,59600,59600,59600,25
|
|
20240229,105500,510161200,59600,59600,59600,59600,37
|
|
20240229,105400,507956000,59600,59600,59600,59600,1
|
|
20240229,105300,507896400,59600,59600,59600,59600,0
|
|
20240229,105200,507896400,59600,59600,59600,59600,0
|
|
20240229,105100,507896400,59600,59600,59600,59600,29
|
|
20240229,105000,506168000,59600,59600,59600,59600,50
|
|
20240229,104900,503188000,59600,59500,59600,59500,102
|
|
20240229,104800,497113800,59600,59600,59600,59500,147
|
|
20240229,104700,488366900,59600,59600,59600,59600,201
|
|
20240229,104600,476387300,59600,59500,59600,59500,40
|
|
20240229,104500,474007200,59500,59500,59500,59500,222
|
|
20240229,104400,460798200,59600,59700,59700,59600,102
|
|
20240229,104300,454709000,59600,59600,59600,59600,7
|
|
20240229,104200,454291800,59600,59600,59600,59600,525
|
|
20240229,104100,423001800,59700,59700,59700,59700,3
|
|
20240229,104000,422822700,59700,59700,59700,59700,15
|
|
20240229,103900,421927200,59700,59700,59700,59700,3
|
|
20240229,103800,421748100,59700,59700,59700,59700,0
|
|
20240229,103700,421748100,59700,59700,59700,59700,3
|
|
20240229,103600,421569000,59700,59700,59700,59700,0
|
|
20240229,103500,421569000,59700,59700,59700,59600,91
|
|
20240229,103400,416140200,59700,59700,59700,59700,16
|
|
20240229,103300,415185000,59600,59600,59600,59600,5
|
|
20240229,103200,414887000,59600,59600,59600,59600,0
|
|
20240229,103100,414887000,59600,59700,59700,59600,55
|
|
20240229,103000,411607500,59700,59700,59700,59700,46
|
|
20240229,102900,408861300,59700,59700,59700,59700,0
|
|
20240229,102800,408861300,59700,59700,59700,59700,15
|
|
20240229,102700,407965800,59700,59700,59700,59700,26
|
|
20240229,102600,406413600,59700,59700,59700,59700,21
|
|
20240229,102500,405159900,59600,59600,59600,59600,0
|
|
20240229,102400,405159900,59600,59700,59700,59600,49
|
|
20240229,102300,402238300,59700,59700,59700,59700,12
|
|
20240229,102200,401521900,59700,59700,59700,59700,0
|
|
20240229,102100,401521900,59700,59700,59700,59700,44
|
|
20240229,102000,398895100,59700,59700,59700,59700,67
|
|
20240229,101900,394895200,59700,59600,59700,59600,39
|
|
20240229,101800,392570600,59600,59600,59600,59600,0
|
|
20240229,101700,392570600,59600,59600,59600,59600,0
|
|
20240229,101600,392570600,59600,59600,59600,59600,12
|
|
20240229,101500,391855400,59600,59600,59600,59600,119
|
|
20240229,101400,384763000,59700,59800,59800,59700,378
|
|
20240229,101300,362173600,59900,59800,59900,59800,4
|
|
20240229,101200,361934100,59800,59800,59800,59800,1
|
|
20240229,101100,361874300,59800,59800,59800,59800,40
|
|
20240229,101000,359482300,59800,59800,59800,59800,41
|
|
20240229,100900,357030500,59800,59800,59800,59800,0
|
|
20240229,100800,357030500,59800,59900,59900,59800,6
|
|
20240229,100700,356671600,59800,59800,59800,59800,86
|
|
20240229,100600,351528800,59800,59800,59800,59800,44
|
|
20240229,100500,348897600,59800,59900,59900,59800,16
|
|
20240229,100400,347940300,59900,59900,59900,59900,3
|
|
20240229,100300,347760600,59900,59900,59900,59800,64
|
|
20240229,100200,343931000,59900,59900,59900,59900,1
|
|
20240229,100100,343871100,59900,59900,59900,59900,0
|
|
20240229,100000,343871100,59900,60000,60000,59800,28
|
|
20240229,095900,342194600,59900,59900,59900,59900,0
|
|
20240229,095800,342194600,59900,59900,59900,59900,5
|
|
20240229,095700,341895100,59900,59900,59900,59900,35
|
|
20240229,095600,339798600,59800,59800,59800,59800,0
|
|
20240229,095500,339798600,59800,59800,59800,59800,9
|
|
20240229,095400,339260400,59900,59800,59900,59800,43
|
|
20240229,095300,336688900,59800,59800,59800,59800,0
|
|
20240229,095200,336688900,59800,59800,59800,59800,0
|
|
20240229,095100,336688900,59800,59800,59800,59800,1
|
|
20240229,095000,336629100,59800,60000,60000,59800,55
|
|
20240229,094900,333335100,60000,60000,60000,60000,9
|
|
20240229,094800,332795100,60000,60100,60100,60000,121
|
|
20240229,094700,325535000,60200,60200,60200,60200,4
|
|
20240229,094600,325294200,60200,59900,60200,59900,181
|
|
20240229,094500,314437800,59600,59800,59800,59600,10
|
|
20240229,094400,313840200,59700,60200,60200,59600,1080
|
|
20240229,094300,249420400,60200,60100,60200,60100,66
|
|
20240229,094200,245447600,60200,60100,60200,60100,84
|
|
20240229,094100,240399000,60100,60200,60200,60100,14
|
|
20240229,094000,239557200,60100,60200,60200,60100,4
|
|
20240229,093900,239316500,60100,60100,60200,60100,51
|
|
20240229,093800,236250800,60100,60200,60200,60100,2
|
|
20240229,093700,236130500,60400,60400,60400,60400,0
|
|
20240229,093600,236130500,60400,60400,60400,60400,0
|
|
20240229,093500,236130500,60400,60400,60400,60400,0
|
|
20240229,093400,236130500,60400,59700,60400,59700,275
|
|
20240229,093300,219682200,59600,59600,59600,59500,36
|
|
20240229,093200,217536800,59600,59500,59600,59500,153
|
|
20240229,093100,208422000,59700,59700,59700,59700,8
|
|
20240229,093000,207944400,59500,59800,59800,59500,615
|
|
20240229,092900,171290000,59800,59800,59800,59800,120
|
|
20240229,092800,164114000,59900,59900,59900,59900,102
|
|
20240229,092700,158004200,60000,60000,60000,60000,5
|
|
20240229,092600,157704200,60000,59900,60000,59900,31
|
|
20240229,092500,155844700,59900,59900,59900,59800,36
|
|
20240229,092400,153688800,59800,59800,59800,59800,66
|
|
20240229,092300,149742000,59900,59800,59900,59800,106
|
|
20240229,092200,143402600,59900,59900,59900,59900,6
|
|
20240229,092100,143043200,59900,59900,59900,59900,20
|
|
20240229,092000,141845200,59900,59900,59900,59900,47
|
|
20240229,091900,139029900,59900,59900,59900,59900,0
|
|
20240229,091800,139029900,59900,59800,59900,59800,156
|
|
20240229,091700,129689600,59800,59700,59800,59700,14
|
|
20240229,091600,128853600,59700,59800,59800,59700,2
|
|
20240229,091500,128734100,59800,59800,59800,59800,22
|
|
20240229,091400,127418500,59800,60000,60000,59700,10
|
|
20240229,091300,126820300,59600,59600,59600,59600,18
|
|
20240229,091200,125747500,60100,59900,60100,59600,293
|
|
20240229,091100,108230000,60000,60200,60200,60000,380
|
|
20240229,091000,85426200,60300,60800,60800,60300,13
|
|
20240229,090900,84636800,60200,60200,60200,60100,83
|
|
20240229,090800,79641900,60200,60200,60200,60200,6
|
|
20240229,090700,79280700,60200,60200,60300,60200,64
|
|
20240229,090600,75426900,60200,60600,60600,60200,346
|
|
20240229,090500,54561200,60700,60700,60700,60700,11
|
|
20240229,090400,53893500,60700,60800,60800,60600,147
|
|
20240229,090300,44966200,60800,60800,60800,60800,41
|
|
20240229,090200,42473400,60800,60800,60900,60800,53
|
|
20240229,090100,39248700,60800,60800,60800,60800,11
|
|
20240229,090000,38579900,60800,61000,61000,60800,631
|