589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,184500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,184400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,184300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,184200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,184100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,184000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,183000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,182000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,181500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,181000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,180000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,175000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,174500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,174000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,173000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,172000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,171500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,171000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,170000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,165000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,164500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,164000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,163000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,162000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,161500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,161000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,160000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,155000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154600,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,154500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,154000,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153900,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153800,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153700,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153600,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153500,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153400,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153300,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153200,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153100,1488358387600,73400,73400,73400,73400,0
|
|
20240229,153000,1488358387600,73400,73400,73400,73400,6094876
|
|
20240229,152900,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152800,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152700,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152600,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152500,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152400,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152300,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152200,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152100,1040994489200,73100,73100,73100,73100,0
|
|
20240229,152000,1040994489200,73100,73100,73100,73100,0
|
|
20240229,151900,1040994489200,73100,72900,73100,72900,125340
|
|
20240229,151800,1031841037600,73000,72800,73000,72800,83066
|
|
20240229,151700,1025782301800,72900,72900,72900,72800,44938
|
|
20240229,151600,1022506745800,72900,72800,72900,72800,90061
|
|
20240229,151500,1015942513800,72800,72900,72900,72800,51078
|
|
20240229,151400,1012220123800,72900,72800,72900,72800,29218
|
|
20240229,151300,1010091938600,72900,72900,72900,72800,11736
|
|
20240229,151200,1009237138300,72800,72800,72900,72800,14518
|
|
20240229,151100,1008179777700,72900,72900,73000,72800,206445
|
|
20240229,151000,993131134100,73000,73000,73000,72900,36568
|
|
20240229,150900,990462679700,72900,73000,73000,72900,38858
|
|
20240229,150800,987627139600,73000,73000,73000,72900,31556
|
|
20240229,150700,985324415300,73000,72900,73000,72800,162504
|
|
20240229,150600,973475308000,72900,72800,72900,72800,31113
|
|
20240229,150500,971207986800,72900,72900,72900,72800,31654
|
|
20240229,150400,968901068000,72900,72800,72900,72800,34943
|
|
20240229,150300,966354491600,72900,72800,72900,72800,32022
|
|
20240229,150200,964020753300,72800,72800,72900,72800,32011
|
|
20240229,150100,961687846800,72900,72900,72900,72800,72278
|
|
20240229,150000,956419722800,72900,72900,72900,72800,18866
|
|
20240229,145900,955045279000,72800,72800,72900,72800,15930
|
|
20240229,145800,953885033500,72900,72800,72900,72800,16754
|
|
20240229,145700,952664752500,72800,72800,72900,72800,14442
|
|
20240229,145600,951612779800,72800,72800,72900,72800,12849
|
|
20240229,145500,950676930400,72800,72800,72900,72800,14965
|
|
20240229,145400,949587176900,72800,72800,72900,72800,12892
|
|
20240229,145300,948648457800,72800,72800,72900,72800,10242
|
|
20240229,145200,947902694300,72900,72900,73000,72800,166239
|
|
20240229,145100,935784272300,72900,72900,73000,72900,17304
|
|
20240229,145000,934522253800,72900,72900,73000,72900,12591
|
|
20240229,144900,933603939300,72900,73000,73000,72900,9457
|
|
20240229,144800,932914137600,73000,72900,73000,72900,9599
|
|
20240229,144700,932214106600,73000,72900,73000,72900,13905
|
|
20240229,144600,931200193300,73000,72900,73000,72900,11872
|
|
20240229,144500,930334397400,73000,73000,73000,72900,14266
|
|
20240229,144400,929293716500,73000,73000,73000,72900,20858
|
|
20240229,144300,927771787700,72900,73000,73000,72900,11650
|
|
20240229,144200,926922262800,72900,72900,73000,72900,11922
|
|
20240229,144100,926052807000,73000,72900,73000,72900,10999
|
|
20240229,144000,925250555100,73000,72900,73000,72900,12185
|
|
20240229,143900,924361588100,73000,72900,73000,72900,10166
|
|
20240229,143800,923620228900,72900,72900,73000,72900,9963
|
|
20240229,143700,922893633600,73000,72900,73000,72900,10547
|
|
20240229,143600,922124350300,72900,73000,73000,72900,27501
|
|
20240229,143500,920117694300,72900,73000,73000,72900,9526
|
|
20240229,143400,919422914100,72900,73000,73100,72900,101777
|
|
20240229,143300,911993310200,73000,72900,73100,72900,133369
|
|
20240229,143200,902257887900,72900,72900,73000,72900,13123
|
|
20240229,143100,901300916600,73000,72900,73000,72900,13213
|
|
20240229,143000,900337584200,72900,72900,73000,72900,10408
|
|
20240229,142900,899578696800,72900,72900,73000,72900,8134
|
|
20240229,142800,898985527900,72900,73000,73000,72800,176883
|
|
20240229,142700,886090679300,72900,72900,73000,72900,13516
|
|
20240229,142600,885104843900,72900,72900,73000,72900,25792
|
|
20240229,142500,883223894300,72900,72900,73000,72900,12165
|
|
20240229,142400,882336532800,72900,72900,73000,72900,11966
|
|
20240229,142300,881463698700,72900,72900,73000,72900,15085
|
|
20240229,142200,880363495100,72900,73000,73000,72900,23103
|
|
20240229,142100,878678504100,72900,72900,73000,72900,17692
|
|
20240229,142000,877388224100,72900,72900,73000,72900,14998
|
|
20240229,141900,876294508900,72900,72900,73000,72900,11397
|
|
20240229,141800,875463277800,72900,72900,73000,72900,12041
|
|
20240229,141700,874585195300,72900,72900,73000,72900,43907
|
|
20240229,141600,871384273800,72900,73000,73100,72900,141512
|
|
20240229,141500,861053871200,73000,73100,73100,73000,10176
|
|
20240229,141400,860310632500,73000,73000,73100,73000,10679
|
|
20240229,141300,859530727300,73100,73000,73100,73000,12152
|
|
20240229,141200,858643272600,73000,73000,73100,73000,13453
|
|
20240229,141100,857660490800,73100,73100,73100,73000,8653
|
|
20240229,141000,857028576800,73000,73100,73100,73000,10024
|
|
20240229,140900,856296598800,73000,73100,73100,73000,8615
|
|
20240229,140800,855667298600,73000,73000,73100,73000,9291
|
|
20240229,140700,854988610600,73100,73100,73100,73000,8100
|
|
20240229,140600,854396935500,73000,73100,73100,73000,6921
|
|
20240229,140500,853891287200,73000,73000,73100,73000,13074
|
|
20240229,140400,852936009000,73100,73100,73100,73000,11475
|
|
20240229,140300,852097981600,73000,73100,73100,73000,9022
|
|
20240229,140200,851439051400,73100,73000,73100,73000,14693
|
|
20240229,140100,850365407000,73000,73000,73100,73000,7358
|
|
20240229,140000,849828003500,73100,73000,73100,73000,17677
|
|
20240229,135900,848536353700,73000,73000,73100,73000,17585
|
|
20240229,135800,847251575100,73100,73000,73100,73000,7202
|
|
20240229,135700,846725513300,73100,73100,73100,73000,32713
|
|
20240229,135600,844336117800,73100,73000,73100,73000,18800
|
|
20240229,135500,842962349400,73000,73100,73100,73000,8444
|
|
20240229,135400,842345745700,73000,73000,73100,73000,15198
|
|
20240229,135300,841235313800,73000,73000,73100,73000,16400
|
|
20240229,135200,840037165600,73000,73000,73100,73000,4627
|
|
20240229,135100,839699263400,73100,73100,73100,73000,18825
|
|
20240229,135000,838324505700,73100,73100,73100,73000,14901
|
|
20240229,134900,837236661200,73000,73000,73100,73000,5866
|
|
20240229,134800,836808179200,73000,73100,73200,73000,96261
|
|
20240229,134700,829771096400,73100,73100,73200,73100,19732
|
|
20240229,134600,828327644400,73100,73200,73200,73100,12787
|
|
20240229,134500,827392742000,73100,73200,73200,73100,18109
|
|
20240229,134400,826067814900,73200,73100,73300,73100,225166
|
|
20240229,134300,809586074600,73100,73200,73200,73100,9009
|
|
20240229,134200,808927123300,73100,73100,73200,73100,15406
|
|
20240229,134100,807799715500,73200,73200,73200,73100,18461
|
|
20240229,134000,806449088500,73100,73100,73200,73100,6197
|
|
20240229,133900,805995951700,73100,73100,73200,73100,13865
|
|
20240229,133800,804981420200,73200,73200,73200,73100,15644
|
|
20240229,133700,803836884100,73200,73100,73200,73100,12782
|
|
20240229,133600,802902486700,73000,73200,73200,73000,132078
|
|
20240229,133500,793247778100,73200,73100,73200,73100,8927
|
|
20240229,133400,792595123300,73100,73100,73200,73100,5865
|
|
20240229,133300,792166293000,73100,73200,73200,73000,141379
|
|
20240229,133200,781830367600,73100,73100,73200,73100,24370
|
|
20240229,133100,780047696800,73100,73100,73200,73100,8726
|
|
20240229,133000,779409535100,73200,73100,73200,73100,28125
|
|
20240229,132900,777351596200,73100,73100,73200,73100,16367
|
|
20240229,132800,776154042700,73100,73200,73200,73100,11218
|
|
20240229,132700,775333760100,73200,73200,73200,73100,18457
|
|
20240229,132600,773983180000,73200,73200,73200,73100,19712
|
|
20240229,132500,772540735800,73200,73100,73200,73100,6896
|
|
20240229,132400,772036255600,73100,73100,73200,73100,13747
|
|
20240229,132300,771030224300,73200,73100,73200,73100,14850
|
|
20240229,132200,769943563200,73100,73100,73200,73100,9830
|
|
20240229,132100,769224672600,73200,73100,73200,73000,167653
|
|
20240229,132000,756968784600,73100,73000,73100,73000,25359
|
|
20240229,131900,755115498100,73000,73000,73100,73000,6174
|
|
20240229,131800,754664526200,73000,73000,73100,73000,15283
|
|
20240229,131700,753547801900,73100,73000,73100,73000,20673
|
|
20240229,131600,752036950100,73000,73100,73100,73000,6524
|
|
20240229,131500,751560447600,73000,73000,73100,73000,14614
|
|
20240229,131400,750492529500,73100,73000,73100,73000,16719
|
|
20240229,131300,749270924200,73100,73100,73100,73000,4803
|
|
20240229,131200,748920058900,73000,73100,73100,73000,16446
|
|
20240229,131100,747718507900,73000,73000,73100,73000,14276
|
|
20240229,131000,746675270500,73000,73100,73100,73000,10519
|
|
20240229,130900,745907060400,73100,73000,73100,73000,15218
|
|
20240229,130800,744795167500,73000,73000,73100,73000,16746
|
|
20240229,130700,743571717700,73100,73000,73100,73000,4839
|
|
20240229,130600,743218306400,73000,73000,73100,73000,15259
|
|
20240229,130500,742103393500,73100,73000,73100,73000,12308
|
|
20240229,130400,741203890400,73100,73000,73100,73000,4956
|
|
20240229,130300,740841999900,73000,73000,73100,73000,12933
|
|
20240229,130200,739896987200,73100,73000,73100,73000,19577
|
|
20240229,130100,738466192600,73000,73100,73100,73000,5048
|
|
20240229,130000,738097393900,73000,73100,73100,73000,2853
|
|
20240229,125900,737888946700,73000,73000,73200,73000,67836
|
|
20240229,125800,732930768800,73100,73100,73100,73000,3723
|
|
20240229,125700,732658887900,73000,73100,73100,73000,3318
|
|
20240229,125600,732416546400,73100,73100,73200,73000,122033
|
|
20240229,125500,723495538800,73000,73000,73100,73000,6790
|
|
20240229,125400,722999386600,73000,73000,73100,72900,69667
|
|
20240229,125300,717911880600,73000,73000,73000,72900,17972
|
|
20240229,125200,716600071300,72900,73000,73000,72900,9420
|
|
20240229,125100,715912848300,72900,73000,73000,72900,17738
|
|
20240229,125000,714618116100,72900,72900,73000,72900,24697
|
|
20240229,124900,712815605700,72900,73000,73000,72900,7015
|
|
20240229,124800,712303856600,72900,72900,73000,72900,14532
|
|
20240229,124700,711243475500,72900,72900,73000,72900,17574
|
|
20240229,124600,709961227200,73000,73000,73000,72900,9786
|
|
20240229,124500,709247558800,72900,72900,73000,72900,12714
|
|
20240229,124400,708319792500,73000,72900,73000,72900,4708
|
|
20240229,124300,707976293700,73000,72900,73000,72900,3868
|
|
20240229,124200,707694195600,72900,72900,73000,72900,78625
|
|
20240229,124100,701961458600,72900,73000,73000,72900,12458
|
|
20240229,124000,701052257000,72900,73000,73000,72900,3025
|
|
20240229,123900,700831575400,73000,72900,73000,72800,67320
|
|
20240229,123800,695924042700,72900,72800,72900,72800,31035
|
|
20240229,123700,693661704300,72800,72900,72900,72800,4282
|
|
20240229,123600,693349731500,72900,72800,72900,72800,16240
|
|
20240229,123500,692166253000,72900,72800,72900,72800,12744
|
|
20240229,123400,691237368900,72900,72700,72900,72700,44837
|
|
20240229,123300,687973305800,72700,72700,72800,72600,75867
|
|
20240229,123200,682456827900,72600,72700,72700,72600,13438
|
|
20240229,123100,681480272200,72600,72700,72700,72600,4806
|
|
20240229,123000,681131090700,72700,72700,72700,72600,14002
|
|
20240229,122900,680113463700,72600,72700,72700,72600,3602
|
|
20240229,122800,679851775900,72600,72600,72700,72600,24705
|
|
20240229,122700,678056004500,72600,72700,72800,72600,173279
|
|
20240229,122600,665458889100,72700,72700,72800,72700,19525
|
|
20240229,122500,664038461900,72700,72800,72800,72700,6383
|
|
20240229,122400,663574136400,72800,72700,72800,72700,16531
|
|
20240229,122300,662370994900,72800,72800,72800,72700,12932
|
|
20240229,122200,661429750800,72700,72800,72800,72700,4571
|
|
20240229,122100,661097309300,72800,72700,72800,72700,3495
|
|
20240229,122000,660843006900,72800,72700,72800,72700,6335
|
|
20240229,121900,660382086600,72800,72800,72900,72700,44915
|
|
20240229,121800,657112216300,72800,72900,72900,72800,15009
|
|
20240229,121700,656018611100,72800,72800,72900,72800,4253
|
|
20240229,121600,655708866300,72900,72800,72900,72800,33198
|
|
20240229,121500,653291876300,72800,72800,72900,72800,21670
|
|
20240229,121400,651713867500,72800,72900,72900,72800,11526
|
|
20240229,121300,650873999600,72800,72900,72900,72800,2384
|
|
20240229,121200,650700374700,72900,72800,72900,72800,7578
|
|
20240229,121100,650148196600,72900,72800,72900,72800,12511
|
|
20240229,121000,649236479700,72900,72900,72900,72800,3212
|
|
20240229,120900,649002546900,72800,72800,72900,72800,13050
|
|
20240229,120800,648051516600,72800,72900,72900,72800,14724
|
|
20240229,120700,646978666100,72800,72900,72900,72800,3495
|
|
20240229,120600,646724007700,72900,72800,72900,72800,13211
|
|
20240229,120500,645761206900,72800,72800,72900,72800,6001
|
|
20240229,120400,645324001700,72800,72800,72900,72800,7715
|
|
20240229,120300,644762282700,72800,72900,72900,72700,48490
|
|
20240229,120200,641232129800,72800,72900,72900,72800,46920
|
|
20240229,120100,637815224400,72800,72800,72900,72800,2204
|
|
20240229,120000,637654680400,72900,72900,72900,72800,16250
|
|
20240229,115900,636470699700,72800,72800,72900,72800,13251
|
|
20240229,115800,635504891100,72900,72800,72900,72800,5750
|
|
20240229,115700,635085832800,72800,72900,72900,72800,11288
|
|
20240229,115600,634263115200,72800,72700,72900,72700,74534
|
|
20240229,115500,628836056600,72700,72800,72800,72700,14133
|
|
20240229,115400,627807375500,72700,72800,72800,72700,14546
|
|
20240229,115300,626748611300,72700,72800,72800,72700,11830
|
|
20240229,115200,625887567900,72800,72800,72800,72700,2906
|
|
20240229,115100,625676153600,72800,72700,72800,72700,11929
|
|
20240229,115000,624807838300,72800,72800,72800,72700,40429
|
|
20240229,114900,621864820100,72800,72800,72900,72800,126548
|
|
20240229,114800,612651966500,72800,72800,72900,72800,12736
|
|
20240229,114700,611723809100,72800,72900,72900,72800,4615
|
|
20240229,114600,611387600600,72800,72800,72900,72700,56040
|
|
20240229,114500,607307769100,72800,72800,72900,72700,60726
|
|
20240229,114400,602887065900,72900,72700,72900,72700,148792
|
|
20240229,114300,592054846300,72800,72700,72800,72700,5428
|
|
20240229,114200,591659886000,72800,72700,72800,72700,12740
|
|
20240229,114100,590732627200,72700,72700,72800,72700,12604
|
|
20240229,114000,589815238200,72700,72700,72800,72700,3373
|
|
20240229,113900,589569897100,72700,72700,72800,72700,12704
|
|
20240229,113800,588645319600,72700,72700,72800,72700,14055
|
|
20240229,113700,587622459200,72700,72800,72800,72700,4026
|
|
20240229,113600,587329662500,72700,72800,72800,72700,12426
|
|
20240229,113500,586425168900,72800,72800,72800,72700,12029
|
|
20240229,113400,585549895500,72800,72800,72800,72700,3926
|
|
20240229,113300,585264255100,72800,72800,72800,72700,3886
|
|
20240229,113200,584981584800,72700,72800,72900,72700,39016
|
|
20240229,113100,582141003800,72900,72900,72900,72800,9037
|
|
20240229,113000,581482928900,72900,72800,72900,72800,19902
|
|
20240229,112900,580033047800,72800,72800,72900,72800,21089
|
|
20240229,112800,578496750600,72800,72800,72900,72700,55148
|
|
20240229,112700,574481835700,72700,72800,72800,72700,13826
|
|
20240229,112600,573475613400,72800,72800,72800,72700,12503
|
|
20240229,112500,572565495300,72800,72800,72800,72700,4953
|
|
20240229,112400,572205062500,72700,72800,72800,72700,5095
|
|
20240229,112300,571834250500,72800,72700,72800,72700,58340
|
|
20240229,112200,567587438600,72700,72700,72800,72700,7020
|
|
20240229,112100,567076930400,72800,72800,72900,72700,91441
|
|
20240229,112000,560419059900,72800,72800,72900,72800,8237
|
|
20240229,111900,559819042300,72900,73000,73000,72800,94583
|
|
20240229,111800,552923878200,73000,72800,73000,72800,49955
|
|
20240229,111700,549282248900,72900,72900,73000,72800,153810
|
|
20240229,111600,538068777800,72900,72900,73000,72800,81483
|
|
20240229,111500,532128716100,72900,72900,72900,72800,20776
|
|
20240229,111400,530614385700,72800,72800,72900,72700,76933
|
|
20240229,111300,525013776700,72700,72800,72800,72700,7023
|
|
20240229,111200,524502686400,72800,72800,72800,72700,14935
|
|
20240229,111100,523415553800,72800,72700,72800,72700,16267
|
|
20240229,111000,522231490200,72700,72600,72700,72600,123203
|
|
20240229,110900,513274735300,72700,72600,72700,72600,16643
|
|
20240229,110800,512065247200,72700,72600,72700,72500,164981
|
|
20240229,110700,500086306700,72600,72500,72600,72500,14551
|
|
20240229,110600,499030533300,72500,72500,72600,72500,7652
|
|
20240229,110500,498475194500,72600,72500,72600,72500,23787
|
|
20240229,110400,496748704300,72600,72600,72600,72500,6386
|
|
20240229,110300,496285367400,72600,72600,72600,72500,12716
|
|
20240229,110200,495362721000,72600,72600,72600,72500,7917
|
|
20240229,110100,494788459200,72500,72600,72600,72500,10973
|
|
20240229,110000,493992557700,72500,72600,72600,72500,7819
|
|
20240229,105900,493425357200,72600,72500,72600,72500,7520
|
|
20240229,105800,492879991500,72600,72500,72600,72500,11220
|
|
20240229,105700,492066270900,72600,72600,72600,72500,51785
|
|
20240229,105600,488308365700,72500,72500,72600,72500,9879
|
|
20240229,105500,487591866200,72600,72500,72600,72500,16248
|
|
20240229,105400,486412996600,72500,72500,72600,72500,9339
|
|
20240229,105300,485735425700,72600,72600,72600,72500,12031
|
|
20240229,105200,484862816000,72500,72500,72600,72500,8600
|
|
20240229,105100,484239037300,72500,72600,72600,72500,8038
|
|
20240229,105000,483655919800,72600,72500,72600,72500,5599
|
|
20240229,104900,483249696600,72500,72500,72600,72500,6751
|
|
20240229,104800,482760041600,72600,72600,72600,72500,8491
|
|
20240229,104700,482144223300,72500,72600,72600,72500,10120
|
|
20240229,104600,481410306900,72600,72600,72600,72500,11011
|
|
20240229,104500,480611392800,72600,72600,72600,72500,7420
|
|
20240229,104400,480073117600,72500,72600,72600,72500,8633
|
|
20240229,104300,479446796500,72600,72600,72600,72500,6293
|
|
20240229,104200,478990344800,72500,72600,72600,72500,4619
|
|
20240229,104100,478655234600,72600,72600,72600,72500,4098
|
|
20240229,104000,478357958900,72600,72600,72600,72500,10045
|
|
20240229,103900,477629118200,72600,72600,72600,72500,4252
|
|
20240229,103800,477320714200,72500,72500,72600,72500,5382
|
|
20240229,103700,476930283700,72600,72600,72600,72500,5024
|
|
20240229,103600,476565822200,72600,72600,72600,72500,5222
|
|
20240229,103500,476186976700,72600,72600,72600,72500,62718
|
|
20240229,103400,471638895500,72600,72500,72600,72500,3877
|
|
20240229,103300,471357710600,72600,72400,72600,72400,95288
|
|
20240229,103200,464449711000,72500,72500,72500,72400,7305
|
|
20240229,103100,463920606200,72400,72400,72500,72400,12407
|
|
20240229,103000,463022048900,72400,72500,72500,72400,11218
|
|
20240229,102900,462209392300,72500,72500,72500,72400,6103
|
|
20240229,102800,461767240000,72400,72400,72500,72400,10252
|
|
20240229,102700,461024567300,72400,72500,72500,72400,13736
|
|
20240229,102600,460029528400,72500,72500,72500,72400,4734
|
|
20240229,102500,459686457200,72500,72500,72500,72400,4181
|
|
20240229,102400,459383568400,72400,72400,72500,72400,5166
|
|
20240229,102300,459009274900,72400,72400,72500,72400,3621
|
|
20240229,102200,458747031900,72400,72400,72500,72300,112689
|
|
20240229,102100,450588577100,72400,72400,72400,72300,11671
|
|
20240229,102000,449744391600,72400,72400,72400,72300,6247
|
|
20240229,101900,449292351100,72400,72400,72400,72300,15117
|
|
20240229,101800,448198236600,72400,72400,72400,72300,5984
|
|
20240229,101700,447765098700,72400,72300,72400,72300,6580
|
|
20240229,101600,447288989200,72300,72400,72400,72300,25847
|
|
20240229,101500,445418278900,72400,72300,72500,72300,111652
|
|
20240229,101400,437334944600,72400,72400,72500,72300,34029
|
|
20240229,101300,434871543400,72400,72300,72400,72300,230734
|
|
20240229,101200,418167264800,72300,72400,72400,72300,12587
|
|
20240229,101100,417256872400,72400,72300,72400,72300,10068
|
|
20240229,101000,416528664700,72300,72400,72400,72300,10311
|
|
20240229,100900,415782984200,72300,72400,72400,72300,9971
|
|
20240229,100800,415061687300,72300,72400,72400,72300,11594
|
|
20240229,100700,414223313500,72400,72400,72400,72300,10749
|
|
20240229,100600,413445943500,72300,72400,72400,72300,8283
|
|
20240229,100500,412846736300,72400,72400,72400,72300,8937
|
|
20240229,100400,412200345300,72400,72400,72400,72300,12745
|
|
20240229,100300,411278508800,72400,72500,72500,72300,113780
|
|
20240229,100200,403040778600,72500,72500,72500,72400,10945
|
|
20240229,100100,402247729000,72500,72400,72500,72400,6232
|
|
20240229,100000,401796052000,72500,72400,72500,72300,78379
|
|
20240229,095900,396121752500,72300,72400,72400,72300,10825
|
|
20240229,095800,395338192300,72400,72300,72400,72300,104605
|
|
20240229,095700,387765409700,72300,72300,72400,72200,174957
|
|
20240229,095600,375116714600,72200,72300,72300,72200,14618
|
|
20240229,095500,374060515900,72300,72200,72300,72200,8769
|
|
20240229,095400,373427095000,72300,72200,72300,72200,11187
|
|
20240229,095300,372618947900,72300,72300,72300,72200,13578
|
|
20240229,095200,371638176200,72300,72300,72300,72200,10080
|
|
20240229,095100,370909677800,72300,72300,72300,72200,10807
|
|
20240229,095000,370128843600,72300,72300,72300,72200,24637
|
|
20240229,094900,368347893700,72300,72300,72300,72200,7613
|
|
20240229,094800,367797932700,72300,72200,72300,72200,13291
|
|
20240229,094700,366837857700,72300,72300,72300,72200,13808
|
|
20240229,094600,365840054900,72300,72300,72300,72200,8359
|
|
20240229,094500,365236015500,72200,72300,72300,72200,10624
|
|
20240229,094400,364468218000,72300,72200,72300,72200,10148
|
|
20240229,094300,363734707400,72300,72300,72300,72200,18063
|
|
20240229,094200,362429288100,72300,72300,72400,72200,81361
|
|
20240229,094100,356546877700,72300,72300,72400,72200,35084
|
|
20240229,094000,354010425000,72300,72300,72300,72200,14735
|
|
20240229,093900,352945515100,72300,72300,72400,72200,27241
|
|
20240229,093800,350976272900,72300,72300,72400,72200,103572
|
|
20240229,093700,343488788200,72300,72300,72300,72200,17195
|
|
20240229,093600,342246130700,72300,72300,72300,72200,13778
|
|
20240229,093500,341250618700,72300,72200,72300,72200,18444
|
|
20240229,093400,339917508100,72300,72300,72300,72200,7385
|
|
20240229,093300,339384102800,72300,72300,72300,72100,303057
|
|
20240229,093200,317505695600,72300,72300,72300,72200,32352
|
|
20240229,093100,315169122600,72300,72300,72300,72200,67858
|
|
20240229,093000,310267768700,72300,72300,72300,72200,37575
|
|
20240229,092900,307554435100,72300,72300,72300,72200,16318
|
|
20240229,092800,306375459400,72300,72200,72300,72200,33290
|
|
20240229,092700,303971142200,72300,72300,72300,72200,14881
|
|
20240229,092600,302895719200,72300,72300,72400,72200,30155
|
|
20240229,092500,300716211600,72400,72300,72400,72200,70961
|
|
20240229,092400,295585571800,72300,72400,72400,72200,163047
|
|
20240229,092300,283796629000,72400,72300,72400,72300,16614
|
|
20240229,092200,282594324100,72400,72400,72400,72300,21133
|
|
20240229,092100,281064960900,72400,72300,72400,72300,8857
|
|
20240229,092000,280423906500,72400,72300,72400,72200,55558
|
|
20240229,091900,276407526600,72300,72300,72300,72200,75798
|
|
20240229,091800,270927696800,72300,72300,72300,72200,22325
|
|
20240229,091700,269313818900,72300,72300,72400,72200,146659
|
|
20240229,091600,258711111400,72200,72300,72300,72200,12795
|
|
20240229,091500,257786783600,72300,72400,72400,72200,144858
|
|
20240229,091400,247313361700,72400,72400,72500,72300,54723
|
|
20240229,091300,243352581000,72500,72500,72500,72300,120956
|
|
20240229,091200,234595061100,72500,72300,72500,72300,117257
|
|
20240229,091100,226105475700,72400,72200,72400,72100,181064
|
|
20240229,091000,213022868800,72200,72200,72200,72100,90816
|
|
20240229,090900,206468386300,72200,72300,72400,72000,756693
|
|
20240229,090800,151854394500,72400,72700,72700,72300,706246
|
|
20240229,090700,100652930700,72700,72700,72700,72600,25560
|
|
20240229,090600,98796605100,72700,72800,72800,72600,44054
|
|
20240229,090500,95594428400,72700,72800,72800,72700,124060
|
|
20240229,090400,86574796200,72800,72800,72800,72700,183712
|
|
20240229,090300,73211026700,72800,72700,72800,72600,98743
|
|
20240229,090200,66031715200,72700,72700,72700,72600,25752
|
|
20240229,090100,64160078600,72700,72800,72800,72600,164028
|
|
20240229,090000,52235705800,72800,72600,72900,72600,717179
|